FUNDMANAGER.co.uk

Dürr AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.44000 +0.08	16.60	16.06	16.38	465,707
19 Oct 26	16.36000 +0.22	16.50	16.08	16.32	250,597
16 Oct 26	16.14000 +0.10	16.50	16.04	16.04	277,830
15 Oct 26	16.04000 -0.36	16.10	15.74	16.00	333,391
14 Oct 26	16.40000 +0.10	16.82	16.30	16.40	246,334
13 Oct 26	16.30000 -0.04	16.44	16.24	16.34	127,702
12 Oct 26	16.34000 -0.04	16.60	16.26	16.56	111,667
09 Oct 26	16.38000 +0.20	16.64	16.32	16.32	146,044
08 Oct 26	16.18000 -0.30	16.40	16.02	16.40	149,532
07 Oct 26	16.48000 -0.54	17.10	16.48	17.00	187,647
06 Oct 26	17.02000 +0.30	17.22	16.78	16.98	151,903
05 Oct 26	16.72000 +0.16	16.78	16.42	16.78	347,137
02 Oct 26	16.56000 +0.04	16.90	16.50	16.50	58,780
01 Oct 26	16.52000 -0.44	16.96	16.50	16.84	91,665
30 Sep 26	16.96000 -0.22	17.32	16.84	17.26	89,334
29 Sep 26	17.18000 +0.22	17.58	17.18	17.44	186,628
28 Sep 26	16.96000 +0.22	17.12	16.86	16.96	144,736
25 Sep 26	16.74000 +0.04	16.76	16.46	16.64	128,918
24 Sep 26	16.70000 +0.24	17.02	16.24	16.36	188,080
23 Sep 26	16.46000 -0.18	16.80	16.34	16.66	124,562
22 Sep 26	16.64000 +0.16	16.82	16.40	16.54	257,080
21 Sep 26	16.48000 -0.04	16.86	16.48	16.78	98,098
18 Sep 26	16.52000 -0.28	17.06	16.52	16.92	278,155
17 Sep 26	16.80000 +0.00	17.12	16.80	16.90	80,688
16 Sep 26	16.80000 -0.20	17.22	16.80	17.18	94,220
15 Sep 26	17.00000 +0.02	17.16	16.70	16.94	119,008
14 Sep 26	16.98000 -0.28	17.06	16.80	17.00	109,533
11 Sep 26	17.26000 +0.04	17.30	17.02	17.02	53,908
10 Sep 26	17.22000 -0.06	17.42	17.08	17.40	84,520
09 Sep 26	17.28000 -0.58	17.74	17.20	17.70	107,885
08 Sep 26	17.86000 +0.02	18.00	17.68	17.72	56,396
07 Sep 26	17.84000 -0.22	18.06	17.76	17.94	59,364
04 Sep 26	18.06000 +0.30	18.26	17.72	17.72	66,727
03 Sep 26	17.76000 -0.04	17.90	17.54	17.90	62,549
02 Sep 26	17.80000 -0.38	17.98	17.32	17.50	111,574
01 Sep 26	18.18000 -0.30	18.44	17.88	18.40	181,521
31 Aug 26	18.48000 +0.50	18.66	17.82	17.82	276,179
28 Aug 26	17.98000 +0.20	18.10	17.90	17.94	157,800
27 Aug 26	17.78000 +0.06	17.90	17.62	17.84	81,560
26 Aug 26	17.72000 +0.32	17.88	17.42	17.64	88,896
25 Aug 26	17.40000 +0.20	17.74	17.10	17.10	98,209
24 Aug 26	17.20000 -0.12	17.44	17.16	17.30	48,366
21 Aug 26	17.32000 +0.28	17.42	17.06	17.18	55,459
20 Aug 26	17.04000 -0.24	17.26	16.94	17.20	110,879
19 Aug 26	17.28000 +0.02	17.36	17.16	17.22	40,179
18 Aug 26	17.26000 -0.38	17.62	17.24	17.52	74,216
17 Aug 26	17.64000 -0.10	18.00	17.56	18.00	48,284
14 Aug 26	17.74000 -0.06	17.80	17.68	17.78	69,189
13 Aug 26	17.80000 -0.06	18.02	17.78	18.02	47,055
12 Aug 26	17.86000 -0.22	18.26	17.78	18.20	68,573
11 Aug 26	18.08000 +0.40	18.12	17.66	17.72	75,627
10 Aug 26	17.68000 -0.44	18.18	17.62	18.18	83,464
07 Aug 26	18.12000 +0.20	18.24	17.80	18.00	74,103
06 Aug 26	17.92000 -0.70	18.40	17.64	17.90	127,902
05 Aug 26	18.62000 +0.12	18.66	18.46	18.56	97,563
04 Aug 26	18.50000 +0.02	18.76	18.36	18.74	113,037
03 Aug 26	18.48000 +0.64	18.66	18.22	18.28	123,446
31 Jul 26	17.84000 -0.18	18.18	17.70	18.12	130,943
30 Jul 26	18.02000 +0.12	18.10	17.72	17.72	87,246
29 Jul 26	17.90000 -0.02	18.22	17.78	17.94	62,929
28 Jul 26	17.92000 +0.04	18.08	17.72	17.80	72,389
27 Jul 26	17.88000 -0.32	18.52	17.88	18.36	84,613
24 Jul 26	18.20000 +0.04	18.38	17.86	18.00	86,549
23 Jul 26	18.16000 -0.38	18.50	17.74	18.30	154,935
22 Jul 26	18.54000 +0.22	18.70	18.28	18.32	83,170
21 Jul 26	18.32000 +0.10	18.40	17.90	18.38	91,993
20 Jul 26	18.22000 -0.06	18.58	18.12	18.26	89,758
17 Jul 26	18.28000 +0.06	18.32	17.78	18.00	125,389
16 Jul 26	18.22000 +0.30	18.64	18.04	18.04	139,135
15 Jul 26	17.92000 +0.46	17.96	17.30	17.46	163,474
14 Jul 26	17.46000 +0.04	17.56	17.06	17.06	146,673
13 Jul 26	17.42000 +0.34	17.42	16.76	16.82	157,781
10 Jul 26	17.08000 -0.42	17.28	16.80	17.16	200,388
09 Jul 26	17.50000 +0.14	17.92	17.32	17.92	61,213
08 Jul 26	17.36000 -0.62	17.80	17.22	17.80	157,863
07 Jul 26	17.98000 -0.46	18.62	17.96	18.60	51,818
06 Jul 26	18.44000 +0.00	18.70	18.38	18.70	54,136
03 Jul 26	18.44000 +0.26	18.58	18.16	18.16	63,815
02 Jul 26	18.18000 +0.30	18.34	17.74	17.88	128,152
01 Jul 26	17.88000 +0.16	18.12	17.62	17.90	103,564
30 Jun 26	17.72000 +0.30	17.96	17.42	17.70	95,604
29 Jun 26	17.42000 -0.38	18.00	17.38	18.00	85,398
26 Jun 26	17.80000 -0.40	18.24	17.66	18.06	104,712
25 Jun 26	18.20000 -0.08	18.44	17.96	18.32	84,815
24 Jun 26	18.28000 -0.38	18.66	18.02	18.64	144,587
23 Jun 26	18.66000 -0.80	19.22	18.60	19.22	154,675
22 Jun 26	19.46000 -0.16	19.52	18.94	19.50	92,704
19 Jun 26	19.62000 -0.04	19.80	19.40	19.56	99,873
18 Jun 26	19.66000 +0.14	19.70	19.08	19.70	232,803
17 Jun 26	19.52000 +0.02	19.68	19.30	19.68	38,446
16 Jun 26	19.50000 -0.24	19.96	19.28	19.96	57,554
15 Jun 26	19.74000 +0.38	20.45	19.70	20.40	57,533
12 Jun 26	19.36000 +0.44	19.64	19.06	19.10	56,295
11 Jun 26	18.92000 -0.06	19.12	18.64	19.10	78,713
10 Jun 26	18.98000 -0.46	19.62	18.80	19.42	85,845
09 Jun 26	19.44000 -0.28	20.10	19.44	19.70	89,534
08 Jun 26	19.72000 -0.58	20.10	19.52	19.80	151,968
05 Jun 26	20.30000 -0.40	20.70	20.10	20.45	69,465
04 Jun 26	20.70000 +0.05	20.85	20.50	20.55	78,088
03 Jun 26	20.65000 -0.60	21.10	20.30	21.10	113,158
02 Jun 26	21.25000 +0.60	21.25	20.60	20.60	68,419
01 Jun 26	20.65000 -0.20	21.20	20.25	21.10	146,916
29 May 26	20.85000 -0.25	21.25	20.85	21.25	154,357
28 May 26	21.10000 -0.25	21.25	20.85	21.15	73,131
27 May 26	21.35000 +0.45	21.80	21.00	21.05	82,196
26 May 26	20.90000 -0.50	21.40	20.90	21.25	73,026
25 May 26	21.40000 -0.15	21.65	21.10	21.15	52,098
22 May 26	21.55000 +0.45	21.65	21.05	21.05	121,754
21 May 26	21.10000 -0.20	21.35	20.80	21.35	69,806
20 May 26	21.30000 +0.65	21.45	20.45	20.55	85,958
19 May 26	20.65000 -0.15	21.05	20.60	20.90	77,627
18 May 26	20.80000 +0.35	20.90	20.20	20.60	109,772
15 May 26	20.45000 -0.60	20.80	20.25	20.75	99,125
14 May 26	21.05000 -0.50	21.80	20.85	21.65	95,876
13 May 26	21.55000 -0.25	22.30	21.20	22.10	154,792
12 May 26	21.80000 -0.80	22.55	21.10	21.40	185,757
11 May 26	22.60000 -0.40	23.05	22.25	23.05	118,458
08 May 26	23.00000 +0.25	23.35	22.25	22.45	79,218
07 May 26	22.75000 +0.20	23.15	22.65	22.65	115,623
06 May 26	22.55000 +1.00	22.85	21.85	22.35	77,400
05 May 26	21.55000 +0.25	21.60	21.10	21.25	71,343
04 May 26	21.30000 +0.20	21.70	21.10	21.15	88,796
30 Apr 26	21.10000 +0.25	21.25	20.55	20.65	99,805
29 Apr 26	20.85000 +0.05	21.05	20.70	20.90	91,784
28 Apr 26	20.80000 -0.40	21.30	20.55	21.15	75,371
27 Apr 26	21.20000 -0.20	21.75	21.00	21.55	73,330
24 Apr 26	21.40000 -0.50	21.80	21.30	21.80	107,351
23 Apr 26	21.90000 -0.10	22.05	21.75	21.95	76,053
22 Apr 26	22.00000 -0.55	22.65	21.80	22.65	95,443
21 Apr 26	22.55000 +0.05	22.75	22.40	22.65	90,704
20 Apr 26	22.50000 -0.10	22.50	22.05	22.05	94,596
17 Apr 26	22.60000 +0.60	22.70	21.90	21.90	157,723
16 Apr 26	22.00000 +0.40	22.00	21.60	21.65	139,361
15 Apr 26	21.60000 +0.00	21.95	21.55	21.65	60,940
14 Apr 26	21.60000 +0.35	21.90	21.45	21.50	67,799
13 Apr 26	21.25000 -0.20	21.30	21.00	21.05	63,648
10 Apr 26	21.45000 +0.20	21.80	21.15	21.40	108,135
09 Apr 26	21.25000 -0.30	21.30	21.00	21.25	132,142
08 Apr 26	21.55000 +2.37	21.55	20.20	20.80	315,901
07 Apr 26	19.18000 +0.02	19.76	19.14	19.26	145,253
02 Apr 26	19.16000 -0.50	19.30	18.74	19.26	163,810
01 Apr 26	19.66000 +0.90	19.76	19.24	19.76	170,694
31 Mar 26	18.76000 +0.20	18.76	18.32	18.36	207,054
30 Mar 26	18.56000 -0.02	18.56	18.28	18.38	118,078
27 Mar 26	18.58000 -0.08	18.66	18.34	18.66	145,313
26 Mar 26	18.66000 -0.26	18.88	18.44	18.66	80,273
25 Mar 26	18.92000 +0.36	19.20	18.78	19.00	165,649
24 Mar 26	18.56000 +0.26	18.62	18.08	18.44	197,250
23 Mar 26	18.30000 +0.28	18.56	17.20	17.70	351,242
20 Mar 26	18.02000 -0.42	18.66	18.02	18.66	317,206
19 Mar 26	18.44000 -0.80	18.84	18.34	18.80	193,814
18 Mar 26	19.24000 +0.10	19.72	19.22	19.40	163,748
17 Mar 26	19.14000 +0.32	19.18	18.70	18.92	105,371
16 Mar 26	18.82000 -0.32	19.24	18.82	19.08	234,626
13 Mar 26	19.14000 -0.42	19.42	19.00	19.14	122,063
12 Mar 26	19.56000 -0.32	19.80	19.26	19.80	131,162
11 Mar 26	19.88000 -0.12	20.10	19.72	20.10	121,038
10 Mar 26	20.00000 +0.70	20.30	19.74	19.96	181,479
09 Mar 26	19.30000 -0.80	19.54	18.80	18.98	328,604
06 Mar 26	20.10000 -0.30	21.05	20.10	20.50	286,047
05 Mar 26	20.40000 -2.30	23.00	20.40	22.45	221,336
04 Mar 26	22.70000 +0.70	22.80	21.85	21.95	127,212
03 Mar 26	22.00000 -1.60	23.15	21.75	23.15	256,332
02 Mar 26	23.60000 -0.85	23.90	23.25	23.60	111,144
27 Feb 26	24.45000 +0.10	24.65	24.10	24.25	109,018
26 Feb 26	24.35000 -0.05	24.55	24.05	24.45	102,895
25 Feb 26	24.40000 -0.25	24.70	24.40	24.70	83,301
24 Feb 26	24.65000 -0.05	24.95	24.50	24.80	85,125
23 Feb 26	24.70000 -0.05	24.80	24.45	24.65	135,040
20 Feb 26	24.75000 +0.10	24.95	24.40	24.50	69,184
19 Feb 26	24.65000 -0.45	24.95	24.20	24.90	89,149
18 Feb 26	25.10000 +2.20	25.10	22.90	22.90	255,788
17 Feb 26	22.90000 -0.35	23.20	22.50	23.10	102,981
16 Feb 26	23.25000 -0.20	23.55	23.10	23.50	62,195
13 Feb 26	23.45000 +0.15	23.50	23.00	23.35	88,569
12 Feb 26	23.30000 -0.25	24.00	23.25	23.80	199,404
11 Feb 26	23.55000 -0.15	23.65	23.25	23.60	69,822
10 Feb 26	23.70000 +0.10	24.00	23.45	23.75	93,763
09 Feb 26	23.60000 +0.45	23.60	23.10	23.30	68,655
06 Feb 26	23.15000 -0.40	23.45	23.00	23.45	84,787
05 Feb 26	23.55000 -0.05	23.65	23.15	23.65	89,826
04 Feb 26	23.60000 +0.35	23.65	23.25	23.50	73,290
03 Feb 26	23.25000 +0.60	23.25	22.75	22.95	142,303
02 Feb 26	22.65000 +0.15	22.80	22.05	22.15	90,156
30 Jan 26	22.50000 -0.10	22.80	22.15	22.60	176,216
29 Jan 26	22.60000 -0.30	23.10	22.40	23.10	57,241
28 Jan 26	22.90000 -0.05	23.35	22.60	22.95	91,526
27 Jan 26	22.95000 -0.40	23.30	22.75	23.30	55,605
26 Jan 26	23.35000 +0.60	23.45	22.45	22.55	84,588
23 Jan 26	22.75000 -0.50	23.20	22.60	23.20	108,381
22 Jan 26	23.25000 +0.70	23.55	22.95	23.00	111,939
21 Jan 26	22.55000 +0.60	22.70	21.95	22.00	128,985
20 Jan 26	21.95000 -0.65	22.65	21.90	22.50	74,820
19 Jan 26	22.60000 -1.20	23.10	22.45	23.10	96,284
16 Jan 26	23.80000 +0.40	23.80	23.20	23.40	113,839
15 Jan 26	23.40000 -0.15	23.80	23.25	23.55	92,646
14 Jan 26	23.55000 +0.45	23.55	22.90	23.05	63,288
13 Jan 26	23.10000 -0.20	23.40	22.65	23.40	137,469
12 Jan 26	23.30000 -0.40	23.85	23.30	23.75	56,665
09 Jan 26	23.70000 +0.45	23.85	23.25	23.40	59,853
08 Jan 26	23.25000 -0.30	23.60	23.15	23.50	47,570
07 Jan 26	23.55000 +0.20	23.65	23.20	23.50	101,178
06 Jan 26	23.35000 +0.55	23.75	22.95	23.00	94,832
05 Jan 26	22.80000 +0.00	23.05	22.25	22.90	103,365
02 Jan 26	22.80000 +0.25	22.80	22.25	22.40	57,580
30 Dec 25	22.55000 +0.30	22.55	22.20	22.30	34,071
29 Dec 25	22.25000 -0.20	22.45	22.15	22.20	59,885
23 Dec 25	22.45000 +0.05	22.55	21.95	22.35	86,245
22 Dec 25	22.40000 +1.50	22.45	20.80	21.00	205,890
19 Dec 25	20.90000 +0.10	20.95	20.55	20.75	201,049
18 Dec 25	20.80000 +0.00	20.90	20.60	20.85	81,628
17 Dec 25	20.80000 -0.30	21.40	20.70	21.30	79,408
16 Dec 25	21.10000 -0.30	21.60	21.00	21.25	69,215
15 Dec 25	21.40000 +0.25	21.45	21.15	21.15	85,003
12 Dec 25	21.15000 +0.05	21.55	21.10	21.30	93,049
11 Dec 25	21.10000 +0.25	21.20	20.75	20.80	70,604
10 Dec 25	20.85000 -0.60	21.50	20.80	21.45	139,826
09 Dec 25	21.45000 +0.55	21.45	20.80	20.80	180,908
08 Dec 25	20.90000 +0.45	20.90	20.30	20.45	132,871
05 Dec 25	20.45000 +0.47	20.45	19.86	20.00	103,386
04 Dec 25	19.98000 +0.76	20.35	19.56	19.74	168,381
03 Dec 25	19.22000 +0.02	19.60	19.04	19.34	69,692
02 Dec 25	19.20000 -0.10	19.46	19.10	19.46	72,712
01 Dec 25	19.30000 -0.18	19.38	18.96	19.34	127,077
28 Nov 25	19.48000 +0.26	19.54	19.20	19.36	96,305
27 Nov 25	19.22000 +0.14	19.42	18.90	18.90	77,191
26 Nov 25	19.08000 +0.16	19.16	18.78	19.06	90,736
25 Nov 25	18.92000 +0.20	18.94	18.40	18.54	169,749
24 Nov 25	18.72000 +0.08	19.00	18.56	18.76	161,796
21 Nov 25	18.64000 -0.04	18.64	18.22	18.38	157,176
20 Nov 25	18.68000 -0.28	19.10	18.66	19.10	114,880
19 Nov 25	18.96000 -0.30	19.30	18.84	19.12	134,015
18 Nov 25	19.26000 -0.38	19.38	19.12	19.26	115,087
17 Nov 25	19.64000 -0.76	20.45	19.60	20.30	95,813
14 Nov 25	20.40000 -0.65	20.85	19.60	20.85	116,306
13 Nov 25	21.05000 +0.85	21.70	20.35	20.40	223,070
12 Nov 25	20.20000 +0.34	20.20	19.74	20.00	93,580
11 Nov 25	19.86000 +0.22	19.86	19.44	19.52	62,777
10 Nov 25	19.64000 +0.38	19.86	19.48	19.64	82,191
07 Nov 25	19.26000 -0.10	19.64	19.22	19.52	71,145
06 Nov 25	19.36000 -0.38	19.78	19.30	19.78	49,068
05 Nov 25	19.74000 +0.06	19.74	19.20	19.44	117,388
04 Nov 25	19.68000 -0.42	19.82	19.50	19.80	85,966
03 Nov 25	20.10000 -0.10	20.70	20.10	20.10	110,878
31 Oct 25	20.20000 +0.15	20.35	19.94	19.94	113,790
30 Oct 25	20.05000 -0.15	20.20	19.90	20.20	107,925
29 Oct 25	20.20000 -0.15	20.45	20.10	20.30	74,035
28 Oct 25	20.35000 -0.05	20.40	20.00	20.20	56,426
27 Oct 25	20.40000 -0.35	20.85	20.40	20.65	58,893
24 Oct 25	20.75000 +0.05	20.75	20.45	20.60	63,002
23 Oct 25	20.70000 +0.25	20.85	20.45	20.50	86,632
22 Oct 25	20.45000 +0.20	20.50	20.05	20.25	184,998
21 Oct 25	20.25000 +0.20	20.35	19.96	20.15	61,456
20 Oct 25	20.05000 +0.79	20.20	19.52	19.84	94,311
17 Oct 25	19.26000 -0.12	19.42	18.84	19.12	74,446
16 Oct 25	19.38000 +0.16	19.44	19.14	19.32	93,395
15 Oct 25	19.22000 -0.20	19.68	19.22	19.52	89,765
14 Oct 25	19.42000 -0.52	19.66	19.24	19.64	84,622
13 Oct 25	19.94000 +0.30	20.25	19.74	19.74	49,389
10 Oct 25	19.64000 -1.16	21.20	19.64	20.95	281,485
09 Oct 25	20.80000 +0.55	20.95	20.10	20.30	145,009
08 Oct 25	20.25000 -0.25	20.50	20.25	20.35	56,096
07 Oct 25	20.50000 -0.15	21.00	20.45	20.70	86,592
06 Oct 25	20.65000 +0.10	20.80	20.30	20.60	62,735
03 Oct 25	20.55000 +0.05	20.65	20.35	20.55	64,778
02 Oct 25	20.50000 +0.40	20.65	20.15	20.20	121,463
01 Oct 25	20.10000 +0.14	20.20	19.82	19.96	55,146
30 Sep 25	19.96000 -0.02	20.05	19.76	19.90	59,191
29 Sep 25	19.98000 -0.12	20.30	19.88	20.10	77,943
26 Sep 25	20.10000 +0.05	20.30	19.88	20.10	91,879
25 Sep 25	20.05000 -0.45	20.50	20.05	20.40	72,779
24 Sep 25	20.50000 +0.00	20.60	20.00	20.40	124,551
23 Sep 25	20.50000 +0.80	20.65	19.80	19.84	115,351
22 Sep 25	19.70000 +0.06	19.74	19.30	19.58	35,489
19 Sep 25	19.64000 +0.00	19.90	19.44	19.70	290,439
18 Sep 25	19.64000 +0.12	19.78	19.46	19.70	155,237
17 Sep 25	19.52000 +0.10	19.88	19.20	19.88	68,945
16 Sep 25	19.42000 -0.24	19.72	19.34	19.60	55,950
15 Sep 25	19.66000 +0.14	19.92	19.56	19.58	61,176
12 Sep 25	19.52000 -0.04	19.72	19.26	19.56	91,697
11 Sep 25	19.56000 +0.04	19.70	19.40	19.60	156,275
10 Sep 25	19.52000 -0.24	19.86	19.46	19.86	71,787
09 Sep 25	19.76000 -0.34	20.10	19.74	20.10	76,147
08 Sep 25	20.10000 +0.30	20.10	19.90	19.92	190,362
05 Sep 25	19.80000 -0.60	20.55	19.44	20.55	187,670
04 Sep 25	20.40000 -0.30	20.90	20.40	20.70	45,591
03 Sep 25	20.70000 -0.10	21.05	20.60	20.95	46,010
02 Sep 25	20.80000 -0.50	21.40	20.55	21.25	80,123
01 Sep 25	21.30000 +0.10	21.40	21.20	21.30	77,867
29 Aug 25	21.20000 -0.45	21.80	21.15	21.70	82,555
28 Aug 25	21.65000 +0.05	22.25	21.65	21.75	84,658
27 Aug 25	21.60000 -0.40	22.15	21.60	21.95	71,387
26 Aug 25	22.00000 -0.60	22.50	21.80	22.50	107,850
25 Aug 25	22.60000 -0.20	23.10	22.40	22.80	49,484
22 Aug 25	22.80000 +0.50	22.85	22.15	22.15	81,027
21 Aug 25	22.30000 -0.40	22.65	22.30	22.60	95,932
20 Aug 25	22.70000 -0.30	22.85	22.60	22.65	51,180
19 Aug 25	23.00000 +0.90	23.00	22.00	22.00	61,654
18 Aug 25	22.10000 -0.30	22.45	22.00	22.30	72,491
15 Aug 25	22.40000 +0.10	22.75	22.20	22.40	47,425
14 Aug 25	22.30000 +0.45	22.40	21.85	21.90	58,335
13 Aug 25	21.85000 -0.35	22.35	21.85	22.35	33,801
12 Aug 25	22.20000 +0.10	22.40	21.80	21.90	61,204
11 Aug 25	22.10000 -0.60	22.70	22.05	22.70	51,188
08 Aug 25	22.70000 +0.25	22.85	22.25	22.25	51,882
07 Aug 25	22.45000 +0.15	22.85	21.95	21.95	61,503
06 Aug 25	22.30000 -0.05	22.60	22.10	22.20	90,441
05 Aug 25	22.35000 +0.35	22.60	22.10	22.10	56,512
04 Aug 25	22.00000 +0.40	22.00	21.65	21.65	60,482
01 Aug 25	21.60000 -1.00	22.40	21.60	22.25	86,101
31 Jul 25	22.60000 -0.10	22.85	22.35	22.65	74,100
30 Jul 25	22.70000 -0.75	23.20	22.55	23.20	49,417
29 Jul 25	23.45000 -0.15	23.75	23.25	23.60	55,780
28 Jul 25	23.60000 -0.10	24.40	23.60	24.15	63,867
25 Jul 25	23.70000 +0.30	23.70	23.20	23.20	79,859
24 Jul 25	23.40000 -0.65	24.50	22.70	22.95	207,848
23 Jul 25	24.05000 +0.65	24.30	23.70	23.70	55,609
22 Jul 25	23.40000 -0.20	23.60	23.10	23.45	72,487
21 Jul 25	23.60000 +0.30	24.25	23.35	23.35	79,623
18 Jul 25	23.30000 +0.05	23.50	23.20	23.45	76,190
17 Jul 25	23.25000 +0.50	23.40	22.70	22.90	69,588
16 Jul 25	22.75000 -0.25	22.85	22.35	22.70	150,508
15 Jul 25	23.00000 +0.30	23.25	22.90	22.90	51,186
14 Jul 25	22.70000 -0.80	23.30	22.70	23.05	66,241
11 Jul 25	23.50000 -0.60	24.10	23.45	23.90	75,067
10 Jul 25	24.10000 +0.60	24.25	23.45	23.55	79,837
09 Jul 25	23.50000 +0.10	23.90	23.15	23.35	81,117
08 Jul 25	23.40000 +1.15	23.45	22.25	22.30	108,576
07 Jul 25	22.25000 -0.05	22.45	22.10	22.35	37,535
04 Jul 25	22.30000 -0.50	22.65	22.05	22.65	57,972
03 Jul 25	22.80000 +0.85	23.50	22.05	22.05	123,348
02 Jul 25	21.95000 +0.20	22.05	21.65	21.85	69,302
01 Jul 25	21.75000 -0.85	22.60	21.75	22.55	81,496
30 Jun 25	22.60000 +0.10	23.00	22.10	22.65	129,280
27 Jun 25	22.50000 +0.20	22.65	22.40	22.45	81,569
26 Jun 25	22.30000 +0.00	22.40	22.15	22.40	45,547
25 Jun 25	22.30000 -0.30	22.70	22.15	22.70	59,529
24 Jun 25	22.60000 +0.90	22.70	22.15	22.30	100,137
23 Jun 25	21.70000 -0.30	21.95	21.40	21.70	76,328
20 Jun 25	22.00000 +0.15	22.15	21.90	22.10	115,152
19 Jun 25	21.85000 -0.50	22.15	21.75	22.15	100,585
18 Jun 25	22.35000 -0.50	22.90	22.00	22.90	92,708
17 Jun 25	22.85000 -0.60	23.40	22.85	23.20	55,665
16 Jun 25	23.45000 +0.00	23.65	23.35	23.50	50,904
13 Jun 25	23.45000 -0.40	23.60	23.15	23.20	99,025
12 Jun 25	23.85000 -0.05	24.15	23.45	23.65	85,811
11 Jun 25	23.90000 +0.05	23.90	23.65	23.75	67,104
10 Jun 25	23.85000 +0.50	23.85	23.15	23.30	70,291
09 Jun 25	23.35000 +0.00	23.45	23.20	23.35	45,232
06 Jun 25	23.35000 +0.05	23.40	23.20	23.25	62,569
05 Jun 25	23.30000 +0.45	23.40	22.85	22.85	122,606
04 Jun 25	22.85000 +0.35	22.90	22.45	22.55	94,493
03 Jun 25	22.50000 +0.00	22.50	22.15	22.40	54,664
02 Jun 25	22.50000 -0.40	22.80	22.20	22.70	89,908
30 May 25	22.90000 +0.10	23.05	22.65	22.75	109,439
29 May 25	22.80000 +0.55	23.00	22.60	22.70	100,160
28 May 25	22.25000 +0.45	22.35	21.75	21.75	77,422
27 May 25	21.80000 +0.00	21.90	21.50	21.75	46,187
26 May 25	21.80000 +0.25	22.05	21.70	21.90	58,324
23 May 25	21.55000 -0.55	22.35	21.20	22.10	183,610
22 May 25	22.10000 -0.70	22.60	21.90	22.60	84,370
21 May 25	22.80000 -0.15	23.00	22.60	22.80	145,851
20 May 25	22.95000 +0.35	23.15	22.55	22.60	116,127
19 May 25	22.60000 -0.40	23.00	22.25	22.90	158,010
16 May 25	23.00000 +0.00	23.10	22.70	23.00	107,885
15 May 25	23.00000 -0.05	23.10	22.75	22.95	85,045
14 May 25	23.05000 -0.30	23.45	22.80	23.40	114,739
13 May 25	23.35000 +1.20	23.95	21.55	22.40	198,836
12 May 25	22.15000 +0.45	22.90	22.00	22.00	135,706
09 May 25	21.70000 +0.40	21.90	21.55	21.55	50,592
08 May 25	21.30000 +0.20	21.90	21.25	21.25	91,229
07 May 25	21.10000 -0.20	21.40	21.00	21.40	47,863
06 May 25	21.30000 +0.00	21.40	20.50	21.35	100,340
05 May 25	21.30000 -0.25	21.65	21.15	21.65	57,533
02 May 25	21.55000 +0.80	21.55	20.85	21.00	88,442
30 Apr 25	20.75000 +0.25	20.90	20.55	20.60	37,593
29 Apr 25	20.50000 -0.05	20.85	20.45	20.65	46,572
28 Apr 25	20.55000 +0.05	20.70	20.25	20.50	63,741
25 Apr 25	20.50000 +0.30	20.50	20.05	20.30	79,521
24 Apr 25	20.20000 +0.26	20.20	19.60	19.80	66,776
23 Apr 25	19.94000 +0.72	20.35	19.54	19.96	83,222
22 Apr 25	19.22000 -0.02	19.30	18.82	19.26	64,744
17 Apr 25	19.24000 -0.04	19.58	18.94	19.24	68,517
16 Apr 25	19.28000 -0.54	19.52	19.02	19.52	78,526
15 Apr 25	19.82000 +0.66	20.00	19.34	19.38	139,366
14 Apr 25	19.16000 +0.36	19.44	18.84	19.40	106,746
11 Apr 25	18.80000 +0.24	18.96	18.04	18.88	83,078
10 Apr 25	18.56000 +0.92	19.98	18.56	19.98	190,406
09 Apr 25	17.64000 -0.98	18.00	17.32	17.82	121,584
08 Apr 25	18.62000 +0.20	19.06	18.44	19.00	125,173
07 Apr 25	18.42000 -0.75	19.36	17.56	17.92	220,900
04 Apr 25	19.17000 -1.95	21.04	18.78	21.04	425,310
03 Apr 25	21.12000 -1.22	22.04	21.12	21.50	199,251
02 Apr 25	22.34000 -0.56	22.94	22.00	22.90	109,515
01 Apr 25	22.90000 -0.24	23.28	22.86	23.26	63,110
31 Mar 25	23.14000 -0.54	23.40	22.96	23.40	110,693
28 Mar 25	23.68000 -0.34	23.92	23.36	23.74	116,481
27 Mar 25	24.02000 -0.44	24.38	23.76	24.28	129,812
26 Mar 25	24.46000 -0.34	24.88	24.38	24.88	93,079
25 Mar 25	24.80000 +0.16	25.06	24.32	24.60	48,688
24 Mar 25	24.64000 -0.36	25.24	24.48	25.24	75,161
21 Mar 25	25.00000 -0.24	25.16	24.52	24.88	140,971
20 Mar 25	25.24000 -0.46	25.80	24.74	25.80	108,968
19 Mar 25	25.70000 +0.26	25.82	25.24	25.26	72,058
18 Mar 25	25.44000 +0.56	25.44	24.86	25.10	114,616
17 Mar 25	24.88000 +0.50	24.88	24.30	24.52	103,322
14 Mar 25	24.38000 +0.80	24.52	23.24	23.62	99,747
13 Mar 25	23.58000 -0.26	23.76	23.40	23.64	112,124
12 Mar 25	23.84000 -0.26	24.28	23.48	24.20	104,256
11 Mar 25	24.10000 -0.26	24.50	23.82	24.40	100,219
10 Mar 25	24.36000 -0.98	25.50	24.00	25.50	156,933
07 Mar 25	25.34000 +0.04	25.92	24.98	25.08	175,439
06 Mar 25	25.30000 -1.06	26.68	23.84	26.50	408,243
05 Mar 25	26.36000 +1.54	26.54	25.58	25.76	230,610
04 Mar 25	24.82000 -0.76	25.58	24.70	25.30	86,186
03 Mar 25	25.58000 +0.36	26.32	25.30	25.30	117,315
28 Feb 25	25.22000 -0.08	25.24	24.84	25.04	118,628
27 Feb 25	25.30000 -0.18	25.42	24.96	25.10	60,153
26 Feb 25	25.48000 +0.70	25.68	24.96	25.22	69,299
25 Feb 25	24.78000 -0.70	25.26	24.74	25.10	111,324
24 Feb 25	25.48000 +0.58	25.60	25.10	25.40	95,868
21 Feb 25	24.90000 +0.20	25.38	24.88	24.90	89,246
20 Feb 25	24.70000 -0.24	25.52	24.70	25.12	73,553
19 Feb 25	24.94000 -0.58	25.82	24.86	25.60	81,289
18 Feb 25	25.52000 +0.18	25.66	25.20	25.40	67,397
17 Feb 25	25.34000 +0.08	25.58	25.18	25.38	59,644
14 Feb 25	25.26000 +0.16	25.56	25.12	25.16	170,595
13 Feb 25	25.10000 +0.58	25.16	24.24	24.84	109,781
12 Feb 25	24.52000 +0.04	24.96	24.44	24.46	59,932
11 Feb 25	24.48000 +0.42	24.48	23.92	24.12	91,082
10 Feb 25	24.06000 +0.76	24.12	23.32	23.38	83,682
07 Feb 25	23.30000 +0.30	23.60	23.10	23.10	81,515
06 Feb 25	23.00000 +0.18	23.04	22.76	22.82	33,821
05 Feb 25	22.82000 +0.18	22.82	22.16	22.46	78,499
04 Feb 25	22.64000 -0.38	23.14	22.36	23.14	64,844
03 Feb 25	23.02000 -0.88	23.44	22.86	23.24	99,077
31 Jan 25	23.90000 +0.06	23.98	23.52	23.98	65,514
30 Jan 25	23.84000 +0.16	24.28	23.62	23.62	91,304
29 Jan 25	23.68000 +0.08	23.82	23.60	23.62	40,071
28 Jan 25	23.60000 +0.02	23.78	23.50	23.60	46,260
27 Jan 25	23.58000 +0.02	23.74	23.12	23.26	62,425
24 Jan 25	23.56000 +0.76	23.56	22.90	22.96	73,529
23 Jan 25	22.80000 -0.04	23.14	22.78	22.86	50,696
22 Jan 25	22.84000 +0.04	23.08	22.68	22.94	51,871
21 Jan 25	22.80000 +0.08	22.90	22.62	22.62	37,086
20 Jan 25	22.72000 +0.40	23.00	22.38	22.38	90,513
17 Jan 25	22.32000 +0.60	22.44	21.78	21.84	120,576
16 Jan 25	21.72000 -0.40	22.24	21.48	22.02	65,069
15 Jan 25	22.12000 +0.40	22.24	21.88	21.88	76,068
14 Jan 25	21.72000 +0.08	21.98	21.66	21.76	72,286
13 Jan 25	21.64000 +0.10	21.72	21.34	21.50	59,258
10 Jan 25	21.54000 -0.16	22.00	21.54	21.70	44,214
09 Jan 25	21.70000 -0.08	21.72	21.30	21.72	63,383
08 Jan 25	21.78000 -0.26	22.20	21.68	22.02	61,590
07 Jan 25	22.04000 -0.22	22.50	21.96	22.24	55,016
06 Jan 25	22.26000 +0.66	22.60	21.66	21.76	72,595
03 Jan 25	21.60000 +0.00	21.94	21.50	21.52	51,676
02 Jan 25	21.60000 +0.16	21.80	21.52	21.52	65,274
30 Dec 24	21.44000 +0.06	21.50	21.08	21.24	24,127
27 Dec 24	21.38000 +0.30	21.44	21.10	21.10	41,651
23 Dec 24	21.08000 +0.06	21.16	20.66	21.16	54,088
20 Dec 24	21.02000 +0.06	21.02	20.38	20.80	315,095
19 Dec 24	20.96000 -0.60	21.28	20.90	21.26	108,265
18 Dec 24	21.56000 -0.14	21.86	21.50	21.76	106,070
17 Dec 24	21.70000 -0.34	22.10	21.70	22.04	55,254
16 Dec 24	22.04000 -0.62	22.60	22.04	22.60	89,365
13 Dec 24	22.66000 -0.34	23.24	22.66	23.00	103,400
12 Dec 24	23.00000 -0.90	24.00	22.90	24.00	102,740
11 Dec 24	23.90000 +0.00	24.24	23.78	23.78	114,552
10 Dec 24	23.90000 +0.22	24.20	23.46	23.52	112,212
09 Dec 24	23.68000 +0.32	23.82	23.20	23.48	104,938
06 Dec 24	23.36000 +0.06	23.68	23.18	23.30	80,897
05 Dec 24	23.30000 +0.70	23.54	22.50	22.52	122,463
04 Dec 24	22.60000 +0.78	22.64	21.78	21.90	82,177
03 Dec 24	21.82000 -0.24	22.24	21.82	21.98	71,398
02 Dec 24	22.06000 +0.20	22.14	21.70	21.92	70,209
29 Nov 24	21.86000 +0.06	21.92	21.66	21.80	42,441
28 Nov 24	21.80000 +0.16	22.08	21.74	21.76	38,637
27 Nov 24	21.64000 -0.02	21.96	21.40	21.96	68,212
26 Nov 24	21.66000 -0.54	22.14	21.54	22.06	74,875
25 Nov 24	22.20000 +0.30	22.40	21.58	22.06	138,990
22 Nov 24	21.90000 +0.34	22.04	21.54	21.54	61,197
21 Nov 24	21.56000 -0.16	21.92	21.50	21.74	99,712
20 Nov 24	21.72000 -0.04	22.20	21.60	21.88	52,994
19 Nov 24	21.76000 -0.80	22.60	21.14	22.50	82,323
18 Nov 24	22.56000 +0.20	22.68	22.22	22.52	106,779
15 Nov 24	22.36000 -0.08	22.64	22.16	22.32	63,335
14 Nov 24	22.44000 +0.22	22.60	22.08	22.28	67,458
13 Nov 24	22.22000 +0.06	22.58	22.10	22.10	90,151
12 Nov 24	22.16000 +0.02	22.58	21.98	21.98	113,838
11 Nov 24	22.14000 +0.64	22.52	21.64	21.64	120,922
08 Nov 24	21.50000 -0.68	22.22	20.92	22.22	165,666
07 Nov 24	22.18000 +1.08	22.96	21.16	21.22	241,015
06 Nov 24	21.10000 -0.04	21.42	20.82	21.20	60,880
05 Nov 24	21.14000 +0.02	21.26	20.92	20.98	46,215
04 Nov 24	21.12000 -0.26	21.48	20.68	21.28	66,871
01 Nov 24	21.38000 +0.06	21.40	20.96	21.38	42,224
31 Oct 24	21.32000 +0.14	21.56	21.00	21.00	73,299
30 Oct 24	21.18000 +0.04	21.46	20.90	20.92	85,182
29 Oct 24	21.14000 -0.22	21.50	21.10	21.48	56,562
28 Oct 24	21.36000 +0.34	21.54	21.00	21.04	72,526
25 Oct 24	21.02000 +0.12	21.22	20.80	20.86	38,084
24 Oct 24	20.90000 +0.10	21.32	20.72	20.82	57,421
23 Oct 24	20.80000 -0.34	21.24	20.76	21.06	49,655
22 Oct 24	21.14000 +0.06	21.14	20.54	21.00	106,373
21 Oct 24	21.08000 -0.32	21.76	20.92	21.32	61,191
18 Oct 24	21.40000 +0.36	21.92	21.02	21.02	103,261
17 Oct 24	21.04000 -0.46	21.60	20.80	21.50	76,413
16 Oct 24	21.50000 +0.00	21.64	21.26	21.64	52,055
15 Oct 24	21.50000 -0.02	21.60	21.20	21.54	57,803
14 Oct 24	21.52000 -0.06	21.76	21.30	21.62	48,146
11 Oct 24	21.58000 -0.12	22.02	21.54	21.70	47,406
10 Oct 24	21.70000 -0.56	22.28	21.70	22.28	63,489
09 Oct 24	22.26000 -0.54	22.82	21.76	22.74	83,557
08 Oct 24	22.80000 -0.32	23.00	22.60	22.66	93,522
07 Oct 24	23.12000 +0.52	23.24	22.70	22.76	95,233
04 Oct 24	22.60000 +0.44	22.72	22.02	22.12	129,147
03 Oct 24	22.16000 +0.02	22.24	21.80	22.10	56,913
02 Oct 24	22.14000 -0.02	22.28	21.88	22.10	53,470
01 Oct 24	22.16000 +0.10	22.26	21.76	22.12	82,375
30 Sep 24	22.06000 -0.18	22.26	21.68	22.22	71,126
27 Sep 24	22.24000 +0.74	22.30	21.46	21.46	192,033
26 Sep 24	21.50000 +1.62	21.50	20.06	20.06	183,738
25 Sep 24	19.88000 -0.06	20.04	19.81	19.85	83,843
24 Sep 24	19.94000 -0.08	20.40	19.91	20.24	63,115
23 Sep 24	20.02000 -0.08	20.24	19.85	20.18	50,499
20 Sep 24	20.10000 -0.46	20.50	20.02	20.40	228,273
19 Sep 24	20.56000 +0.52	20.76	20.18	20.18	124,783
18 Sep 24	20.04000 +0.48	20.06	19.44	19.67	74,915
17 Sep 24	19.56000 -0.01	19.99	19.56	19.58	101,000
16 Sep 24	19.57000 +0.14	19.69	19.40	19.49	48,626
13 Sep 24	19.43000 +1.07	19.66	18.95	19.40	201,348
12 Sep 24	18.36000 +0.23	18.64	18.24	18.38	42,653
11 Sep 24	18.13000 +0.23	18.50	17.98	17.98	88,987
10 Sep 24	17.90000 -0.18	18.20	17.61	18.20	103,189
09 Sep 24	18.08000 +0.23	18.15	17.73	17.90	136,195
06 Sep 24	17.85000 -1.20	18.99	17.72	18.96	181,995
05 Sep 24	19.05000 -0.05	19.30	18.94	18.97	41,959
04 Sep 24	19.10000 +0.00	19.24	18.82	18.82	67,812
03 Sep 24	19.10000 -0.49	19.76	18.90	19.54	73,296
02 Sep 24	19.59000 -0.16	19.79	19.29	19.79	59,010
30 Aug 24	19.75000 +0.13	19.81	19.50	19.53	66,921
29 Aug 24	19.62000 +0.22	19.80	19.36	19.36	52,084
28 Aug 24	19.40000 -0.07	19.56	19.33	19.43	41,321
27 Aug 24	19.47000 +0.19	19.63	19.26	19.28	58,538
26 Aug 24	19.28000 -0.25	19.51	19.21	19.51	55,190
23 Aug 24	19.53000 +0.16	19.62	19.29	19.42	46,235
22 Aug 24	19.37000 -0.13	19.64	19.37	19.41	59,181
21 Aug 24	19.50000 +0.06	19.71	19.48	19.48	49,794
20 Aug 24	19.44000 -0.24	19.80	19.41	19.80	41,295
19 Aug 24	19.68000 +0.28	19.74	19.40	19.50	51,574
16 Aug 24	19.40000 -0.27	19.77	19.38	19.67	69,421
15 Aug 24	19.67000 +0.43	19.71	19.33	19.35	109,882
14 Aug 24	19.24000 +0.03	19.53	19.22	19.40	48,776
13 Aug 24	19.21000 -0.19	19.54	18.97	19.45	97,358
12 Aug 24	19.40000 -0.45	20.10	19.40	19.86	90,255
09 Aug 24	19.85000 -0.99	21.00	19.71	20.92	292,960
08 Aug 24	20.84000 +1.56	21.24	20.42	20.60	273,302
07 Aug 24	19.28000 +0.40	19.34	18.76	18.85	134,022
06 Aug 24	18.88000 -0.24	19.47	18.62	19.32	75,584
05 Aug 24	19.12000 -0.09	19.19	18.58	18.90	139,075
02 Aug 24	19.21000 -0.59	19.67	19.10	19.60	128,631
01 Aug 24	19.80000 -0.56	20.38	19.75	20.22	68,365
31 Jul 24	20.36000 -0.02	20.72	20.22	20.40	69,238
30 Jul 24	20.38000 +0.26	20.60	20.10	20.10	37,247
29 Jul 24	20.12000 -0.04	20.40	19.94	20.28	57,054
26 Jul 24	20.16000 +0.00	20.36	20.04	20.14	48,817
25 Jul 24	20.16000 -0.08	20.16	19.67	20.10	83,440
24 Jul 24	20.24000 -0.44	20.58	20.16	20.46	64,057
23 Jul 24	20.68000 -0.28	21.10	20.50	21.02	66,649
22 Jul 24	20.96000 +0.26	21.08	20.62	20.62	52,962
19 Jul 24	20.70000 -0.22	20.90	20.48	20.78	104,398
18 Jul 24	20.92000 +0.10	21.18	20.68	20.86	63,078
17 Jul 24	20.82000 +0.26	20.96	20.30	20.52	114,497
16 Jul 24	20.56000 -0.14	20.66	19.87	20.56	215,699
15 Jul 24	20.70000 -0.44	21.08	20.66	21.08	60,264
12 Jul 24	21.14000 +0.20	21.38	20.56	20.98	129,327
11 Jul 24	20.94000 +0.30	21.12	20.66	20.78	86,120
10 Jul 24	20.64000 +0.04	20.78	20.56	20.58	68,109
09 Jul 24	20.60000 -0.38	20.94	20.60	20.90	92,175
08 Jul 24	20.98000 +0.60	21.04	20.22	20.28	142,958
05 Jul 24	20.38000 -0.04	20.70	20.24	20.40	83,835
04 Jul 24	20.42000 +0.08	20.74	20.20	20.54	54,883
03 Jul 24	20.34000 +0.49	20.40	19.98	20.00	134,204
02 Jul 24	19.85000 -0.06	20.14	19.70	19.91	141,920
01 Jul 24	19.91000 +0.11	20.22	19.85	20.12	114,221
28 Jun 24	19.80000 -0.12	20.10	19.72	20.10	102,908
27 Jun 24	19.92000 -0.10	20.04	19.86	19.99	98,275
26 Jun 24	20.02000 -0.18	20.42	19.80	20.34	193,589
25 Jun 24	20.20000 -0.50	20.60	20.06	20.60	168,501
24 Jun 24	20.70000 +0.18	20.86	20.50	20.64	155,358
21 Jun 24	20.52000 -0.38	20.94	20.36	20.92	507,427
20 Jun 24	20.90000 +0.00	21.24	20.88	20.94	59,788
19 Jun 24	20.90000 -0.62	21.54	20.90	21.50	146,085
18 Jun 24	21.52000 -0.16	22.08	21.52	21.84	111,260
17 Jun 24	21.68000 +0.24	21.80	21.30	21.44	85,877
14 Jun 24	21.44000 -0.74	22.20	21.12	22.20	153,012
13 Jun 24	22.18000 -0.70	22.92	22.08	22.90	130,989
12 Jun 24	22.88000 +0.32	23.06	22.02	22.50	177,434
11 Jun 24	22.56000 -0.36	23.14	22.56	23.04	127,507
10 Jun 24	22.92000 -0.18	23.04	22.72	23.04	78,865
07 Jun 24	23.10000 -0.16	23.52	23.10	23.22	74,276
06 Jun 24	23.26000 -0.34	23.94	23.10	23.66	90,710
05 Jun 24	23.60000 -0.52	24.24	23.54	24.16	145,113
04 Jun 24	24.12000 +0.52	24.48	23.20	23.50	253,129
03 Jun 24	23.60000 +0.16	24.10	23.50	23.94	96,674
31 May 24	23.44000 -0.22	23.72	22.96	23.72	229,212
30 May 24	23.66000 -0.10	23.80	23.40	23.72	93,838
29 May 24	23.76000 -0.62	24.36	23.76	24.36	135,823
28 May 24	24.38000 -0.04	24.52	24.14	24.52	89,776
27 May 24	24.42000 +0.00	24.58	24.32	24.48	47,351
24 May 24	24.42000 +0.30	24.48	23.74	23.96	146,258
23 May 24	24.12000 +0.20	24.46	23.90	23.96	141,927
22 May 24	23.92000 -0.38	24.58	23.76	24.38	142,386
21 May 24	24.30000 -0.04	24.44	24.10	24.40	130,736
20 May 24	24.34000 -0.50	24.98	24.26	24.52	55,865
17 May 24	24.84000 +0.04	24.96	24.40	24.74	101,062
16 May 24	24.80000 +0.06	25.14	24.52	24.80	157,114
15 May 24	24.74000 -0.92	25.90	24.74	25.84	193,654
14 May 24	25.66000 +0.68	26.52	24.74	25.26	269,110
13 May 24	24.98000 -0.18	25.52	24.94	25.38	134,419
10 May 24	25.16000 +0.06	25.52	25.10	25.28	98,703
09 May 24	25.10000 +0.04	25.42	24.90	24.90	65,001
08 May 24	25.06000 +0.46	25.08	24.62	24.64	191,269
07 May 24	24.60000 +1.02	24.80	23.82	23.84	153,473
06 May 24	23.58000 -0.02	23.74	23.08	23.74	184,438
03 May 24	23.60000 -0.18	24.24	23.48	23.88	118,483
02 May 24	23.78000 -0.32	24.00	23.40	24.00	121,460
30 Apr 24	24.10000 -0.18	24.90	23.98	24.34	207,512
29 Apr 24	24.28000 +1.24	24.36	23.06	23.06	197,368
26 Apr 24	23.04000 +0.70	23.16	22.66	22.80	109,047
25 Apr 24	22.34000 -0.02	22.46	22.10	22.34	124,383
24 Apr 24	22.36000 -0.22	22.72	22.18	22.72	134,665
23 Apr 24	22.58000 -0.18	22.92	22.48	22.92	75,602
22 Apr 24	22.76000 +0.26	22.98	22.44	22.66	85,957
19 Apr 24	22.50000 -0.44	22.72	22.42	22.72	64,067
18 Apr 24	22.94000 -0.06	23.16	22.48	23.16	83,304
17 Apr 24	23.00000 +0.10	23.26	22.74	22.88	139,580
16 Apr 24	22.90000 -0.52	23.26	22.64	22.74	143,651
15 Apr 24	23.42000 +0.50	23.88	22.88	22.90	163,663
12 Apr 24	22.92000 -0.02	23.58	22.78	23.04	199,842
11 Apr 24	22.94000 +0.10	23.26	22.44	22.74	221,314
10 Apr 24	22.84000 +0.92	23.10	22.04	22.06	263,282
09 Apr 24	21.92000 -0.06	22.04	21.56	21.90	81,765
08 Apr 24	21.98000 +0.20	22.12	21.66	21.70	98,738
05 Apr 24	21.78000 +0.34	21.78	21.20	21.22	127,879
04 Apr 24	21.44000 -0.06	21.62	21.40	21.42	92,771
03 Apr 24	21.50000 +0.20	21.50	20.72	21.30	117,047
02 Apr 24	21.30000 -0.12	21.88	21.30	21.50	88,062
28 Mar 24	21.42000 -0.04	21.66	21.14	21.58	121,476
27 Mar 24	21.46000 +0.22	21.54	21.12	21.38	64,723
26 Mar 24	21.24000 +0.40	21.50	20.78	20.92	137,285
25 Mar 24	20.84000 +0.14	20.88	20.44	20.58	99,494
22 Mar 24	20.70000 +0.16	21.00	20.52	20.52	84,363
21 Mar 24	20.54000 +0.14	20.74	20.28	20.64	173,983
20 Mar 24	20.40000 +0.04	20.58	20.22	20.34	96,752
19 Mar 24	20.36000 -0.14	20.64	20.24	20.44	90,720
18 Mar 24	20.50000 -0.46	21.04	20.46	20.98	106,276
15 Mar 24	20.96000 -0.28	21.28	20.94	21.22	260,972
14 Mar 24	21.24000 -0.34	21.84	21.18	21.52	90,455
13 Mar 24	21.58000 -0.18	21.88	21.50	21.80	111,105
12 Mar 24	21.76000 +0.34	21.78	21.22	21.22	115,778
11 Mar 24	21.42000 +0.00	21.62	21.18	21.28	138,525
08 Mar 24	21.42000 +0.04	21.56	21.22	21.32	94,030
07 Mar 24	21.38000 +0.02	21.42	20.94	21.20	78,314
06 Mar 24	21.36000 +0.42	21.42	20.68	20.86	133,490
05 Mar 24	20.94000 +0.08	20.98	20.60	20.62	112,709
04 Mar 24	20.86000 +0.08	20.88	20.58	20.80	167,262
01 Mar 24	20.78000 +0.34	20.88	20.44	20.58	111,823
29 Feb 24	20.44000 -0.16	20.62	20.14	20.52	132,066
28 Feb 24	20.60000 +0.04	21.34	20.34	21.34	198,464
27 Feb 24	20.56000 +0.50	21.06	19.81	19.81	404,836
26 Feb 24	20.06000 +0.10	20.26	19.66	19.90	138,744
23 Feb 24	19.96000 -0.30	20.38	19.78	20.34	114,326
22 Feb 24	20.26000 +0.08	20.66	20.16	20.32	111,590
21 Feb 24	20.18000 +0.24	20.26	19.88	20.00	114,889
20 Feb 24	19.94000 -0.26	20.10	19.85	20.06	97,621
19 Feb 24	20.20000 -0.12	20.32	20.06	20.20	53,413
16 Feb 24	20.32000 +0.32	20.58	20.04	20.16	116,088
15 Feb 24	20.00000 +0.10	20.36	19.96	20.04	114,480
14 Feb 24	19.90000 -0.03	19.95	19.64	19.64	116,217
13 Feb 24	19.93000 -0.39	20.30	19.75	20.26	117,095
12 Feb 24	20.32000 +0.16	20.44	20.06	20.28	94,871
09 Feb 24	20.16000 -0.52	20.86	20.16	20.84	83,207
08 Feb 24	20.68000 +0.50	20.82	20.22	20.24	110,167
07 Feb 24	20.18000 -0.46	21.08	20.18	20.88	132,085
06 Feb 24	20.64000 +0.44	20.72	20.18	20.18	150,005
05 Feb 24	20.20000 -1.12	21.38	20.20	21.32	254,356
02 Feb 24	21.32000 +0.06	21.92	21.32	21.48	100,275
01 Feb 24	21.26000 -0.06	21.44	21.00	21.20	90,418
31 Jan 24	21.32000 -0.38	21.72	21.26	21.66	116,336
30 Jan 24	21.70000 -0.18	22.08	21.56	21.92	48,518
29 Jan 24	21.88000 -0.34	22.08	21.68	21.98	68,665
26 Jan 24	22.22000 +0.12	22.36	21.92	22.02	60,031
25 Jan 24	22.10000 -0.52	22.56	22.06	22.50	94,856
24 Jan 24	22.62000 +0.84	22.90	21.74	21.96	293,192
23 Jan 24	21.78000 +0.64	21.86	21.04	21.14	192,053
22 Jan 24	21.14000 +0.56	21.28	20.80	20.80	134,646
19 Jan 24	20.58000 -0.12	21.26	20.58	21.08	137,229
18 Jan 24	20.70000 +0.10	20.96	20.36	20.60	106,100
17 Jan 24	20.60000 +0.04	20.70	19.99	20.26	252,387
16 Jan 24	20.56000 -0.04	20.62	20.26	20.46	147,378
15 Jan 24	20.60000 -0.52	21.10	20.60	21.10	69,877
12 Jan 24	21.12000 +0.36	21.26	20.88	20.96	65,683
11 Jan 24	20.76000 -0.26	21.26	20.70	21.02	98,807
10 Jan 24	21.02000 -0.30	21.28	20.80	21.16	83,113
09 Jan 24	21.32000 +0.10	21.48	21.16	21.34	71,974
08 Jan 24	21.22000 +0.12	21.22	20.62	21.02	93,807
05 Jan 24	21.10000 +0.86	21.22	20.40	20.60	239,360
04 Jan 24	20.24000 +0.12	20.26	20.04	20.10	127,314
03 Jan 24	20.12000 -1.24	21.42	20.02	21.42	209,604
02 Jan 24	21.36000 -0.02	21.82	21.26	21.48	104,153
29 Dec 23	21.38000 +0.08	21.60	21.24	21.32	52,556
28 Dec 23	21.30000 +0.08	21.34	21.16	21.24	74,940
27 Dec 23	21.22000 -0.02	21.54	21.16	21.32	106,832
22 Dec 23	21.24000 +0.00	21.36	21.08	21.20	82,626
21 Dec 23	21.24000 -0.08	21.24	20.98	21.06	103,855
20 Dec 23	21.32000 +0.08	21.34	21.12	21.20	112,496
19 Dec 23	21.24000 +0.62	21.38	20.78	21.04	228,314
18 Dec 23	20.62000 -0.14	20.80	20.32	20.50	158,806
15 Dec 23	20.76000 +0.22	21.04	20.68	20.68	1,362,158
14 Dec 23	20.54000 +0.52	20.90	20.40	20.40	435,098
13 Dec 23	20.02000 -0.44	20.62	20.02	20.44	120,176
12 Dec 23	20.46000 -0.26	20.84	20.36	20.74	108,788
11 Dec 23	20.72000 +0.22	20.74	20.30	20.38	101,999
08 Dec 23	20.50000 +0.30	20.74	20.18	20.24	171,487
07 Dec 23	20.20000 -0.06	20.42	19.83	20.20	160,674
06 Dec 23	20.26000 -0.02	20.44	19.86	20.26	199,894
05 Dec 23	20.28000 +0.18	20.34	20.12	20.26	101,255
04 Dec 23	20.10000 -0.30	20.56	20.08	20.44	88,322
01 Dec 23	20.40000 +0.18	20.44	20.16	20.28	141,090
30 Nov 23	20.22000 -0.06	20.46	20.06	20.40	238,594
29 Nov 23	20.28000 +0.28	20.50	19.94	19.94	123,729
28 Nov 23	20.00000 -0.04	20.04	19.60	19.90	104,912
27 Nov 23	20.04000 -0.44	20.54	20.02	20.50	99,865
24 Nov 23	20.48000 +0.08	20.50	20.14	20.22	204,884
23 Nov 23	20.40000 +0.00	20.58	20.32	20.52	92,840
22 Nov 23	20.40000 -0.12	20.72	20.28	20.40	99,055
21 Nov 23	20.52000 -0.28	20.72	20.46	20.70	99,690
20 Nov 23	20.80000 -0.18	21.16	20.72	21.02	205,738
17 Nov 23	20.98000 +0.20	21.12	20.70	20.80	311,588
16 Nov 23	20.78000 -0.38	21.14	20.60	21.14	142,449
15 Nov 23	21.16000 +0.16	21.34	20.88	21.10	135,836
14 Nov 23	21.00000 +0.50	21.00	20.26	20.34	139,104
13 Nov 23	20.50000 -0.12	20.76	20.40	20.60	74,113
10 Nov 23	20.62000 -0.38	20.84	20.48	20.62	82,904
09 Nov 23	21.00000 +0.46	21.10	20.58	20.58	138,684
08 Nov 23	20.54000 +0.12	20.70	20.14	20.14	196,996
07 Nov 23	20.42000 +0.14	20.48	20.08	20.10	133,875
06 Nov 23	20.28000 +0.04	20.42	20.04	20.42	86,571
03 Nov 23	20.24000 +0.68	20.60	19.86	19.86	125,001
02 Nov 23	19.56000 +0.49	19.84	19.18	19.37	145,524
01 Nov 23	19.07000 -0.30	19.53	18.84	19.47	122,828
31 Oct 23	19.37000 +0.11	19.42	19.18	19.30	102,792
30 Oct 23	19.26000 +0.02	19.52	19.09	19.37	77,784
27 Oct 23	19.24000 -0.16	19.72	19.13	19.35	189,461
26 Oct 23	19.40000 +0.43	19.40	18.74	18.80	194,678
25 Oct 23	18.97000 +0.03	19.12	18.78	18.90	136,773
24 Oct 23	18.94000 -0.20	19.20	18.70	18.90	238,453
23 Oct 23	19.14000 -0.69	19.77	18.91	19.52	413,805
20 Oct 23	19.83000 -3.81	20.56	18.54	20.48	1,112,645
19 Oct 23	23.64000 +0.52	23.82	23.10	23.28	71,178
18 Oct 23	23.12000 -0.32	23.50	23.10	23.36	63,449
17 Oct 23	23.44000 +0.06	23.56	23.28	23.48	69,762
16 Oct 23	23.38000 +0.22	23.60	23.10	23.20	83,027
13 Oct 23	23.16000 -1.20	24.46	23.16	24.30	115,899
12 Oct 23	24.36000 +0.04	24.94	24.36	24.40	46,497
11 Oct 23	24.32000 +0.08	24.98	24.12	24.98	120,542
10 Oct 23	24.24000 +0.14	24.54	24.02	24.38	102,058
09 Oct 23	24.10000 +0.18	24.10	23.50	23.86	123,285
06 Oct 23	23.92000 +0.14	24.22	23.58	23.58	60,683
05 Oct 23	23.78000 -0.42	24.38	23.78	24.38	85,828
04 Oct 23	24.20000 -0.18	24.94	24.08	24.30	144,741
03 Oct 23	24.38000 -0.46	24.80	24.36	24.70	64,529
02 Oct 23	24.84000 -0.86	25.84	24.70	25.82	121,575
29 Sep 23	25.70000 +0.30	26.32	25.70	25.70	142,127
28 Sep 23	25.40000 +0.06	25.44	25.10	25.10	64,115
27 Sep 23	25.34000 +0.30	25.40	25.10	25.14	78,075
26 Sep 23	25.04000 -0.44	25.32	25.04	25.12	63,583
25 Sep 23	25.48000 -0.18	25.80	25.32	25.52	57,305
22 Sep 23	25.66000 +0.18	25.74	25.10	25.28	62,811
21 Sep 23	25.48000 -0.72	26.08	25.42	25.98	60,581
20 Sep 23	26.20000 +0.30	26.44	25.90	26.20	97,524
19 Sep 23	25.90000 -0.10	26.06	25.74	25.98	98,973
18 Sep 23	26.00000 +0.00	26.26	25.68	26.02	70,355
15 Sep 23	26.00000 -0.04	26.46	26.00	26.20	212,429
14 Sep 23	26.04000 +0.32	26.14	25.18	25.70	76,844
13 Sep 23	25.72000 -0.66	26.06	25.62	26.00	79,862
12 Sep 23	26.38000 +0.16	27.00	26.02	27.00	101,745
11 Sep 23	26.22000 -0.10	26.76	26.20	26.76	69,711
08 Sep 23	26.32000 -0.38	26.82	26.28	26.82	48,135
07 Sep 23	26.70000 -0.42	27.46	26.58	26.82	46,583
06 Sep 23	27.12000 +0.10	27.24	26.82	26.92	48,507
05 Sep 23	27.02000 -0.42	27.30	26.94	27.30	41,960
04 Sep 23	27.44000 -0.04	27.84	27.32	27.54	41,299
01 Sep 23	27.48000 -0.06	27.82	27.36	27.82	25,450
31 Aug 23	27.54000 +0.16	27.66	27.44	27.44	60,401
30 Aug 23	27.38000 -0.26	27.64	27.36	27.60	41,540
29 Aug 23	27.64000 +0.52	27.64	27.28	27.30	50,259
28 Aug 23	27.12000 +0.56	27.18	26.72	26.72	61,076
25 Aug 23	26.56000 -0.02	26.80	26.20	26.20	52,891
24 Aug 23	26.58000 -0.02	27.14	26.58	26.70	65,637
23 Aug 23	26.60000 +0.16	26.68	26.28	26.28	55,217
22 Aug 23	26.44000 +0.18	26.58	26.02	26.02	55,359
21 Aug 23	26.26000 -0.28	26.60	26.18	26.48	73,257
18 Aug 23	26.54000 -0.32	26.68	26.34	26.66	81,257
17 Aug 23	26.86000 -0.42	27.20	26.80	27.02	64,608
16 Aug 23	27.28000 +0.10	27.38	27.00	27.08	48,099
15 Aug 23	27.18000 -0.42	27.76	27.12	27.62	77,512
14 Aug 23	27.60000 -0.40	28.00	27.34	27.90	81,125
11 Aug 23	28.00000 -0.74	28.72	27.98	28.68	61,648
10 Aug 23	28.74000 -0.38	29.08	28.44	28.84	77,068
09 Aug 23	29.12000 +0.00	29.40	28.74	28.74	75,807
08 Aug 23	29.12000 -0.04	29.40	28.78	28.98	111,775
07 Aug 23	29.16000 -0.30	29.60	29.16	29.34	82,918
04 Aug 23	29.46000 +0.56	29.80	28.44	28.62	151,780
03 Aug 23	28.90000 +1.28	28.90	27.38	28.06	197,647
02 Aug 23	27.62000 -0.58	27.80	27.14	27.80	107,329
01 Aug 23	28.20000 -0.18	28.54	28.02	28.28	83,997
31 Jul 23	28.38000 +0.06	28.58	28.14	28.36	136,419
28 Jul 23	28.32000 +0.12	28.34	27.86	28.08	42,231
27 Jul 23	28.20000 +0.50	28.20	27.52	27.86	173,920
26 Jul 23	27.70000 -0.70	28.48	27.40	28.48	144,786
25 Jul 23	28.40000 +0.28	28.58	28.20	28.20	33,521
24 Jul 23	28.12000 -0.24	28.58	28.02	28.28	57,744
21 Jul 23	28.36000 -0.02	28.54	27.82	27.82	53,119
20 Jul 23	28.38000 +0.50	28.44	27.78	28.36	104,322
19 Jul 23	27.88000 -0.04	28.24	27.82	27.98	67,576
18 Jul 23	27.92000 +0.02	28.10	27.60	27.94	58,197
17 Jul 23	27.90000 +0.38	28.12	27.38	27.44	74,628
14 Jul 23	27.52000 -0.12	27.74	27.38	27.50	64,800
13 Jul 23	27.64000 -0.74	28.30	27.62	28.28	136,003
12 Jul 23	28.38000 +0.46	28.42	27.50	27.80	93,199
11 Jul 23	27.92000 -0.34	28.48	27.76	28.44	94,203
10 Jul 23	28.26000 -0.02	28.34	27.90	28.12	54,511
07 Jul 23	28.28000 +0.36	28.34	28.00	28.02	61,843
06 Jul 23	27.92000 -0.50	28.34	27.90	28.20	103,148
05 Jul 23	28.42000 +0.24	28.62	27.98	27.98	85,178
04 Jul 23	28.18000 -0.70	28.70	27.86	28.60	181,430
03 Jul 23	28.88000 -0.76	29.82	28.40	29.82	111,974
30 Jun 23	29.64000 +0.54	29.80	29.12	29.20	192,821
29 Jun 23	29.10000 -0.44	29.32	28.98	29.22	67,399
28 Jun 23	29.54000 +0.00	29.78	29.28	29.72	83,561
27 Jun 23	29.54000 +0.02	29.86	29.34	29.62	70,908
26 Jun 23	29.52000 +0.20	29.68	29.22	29.34	82,510
23 Jun 23	29.32000 +0.00	29.46	29.02	29.04	41,848
22 Jun 23	29.32000 -0.12	29.44	29.04	29.24	63,824
21 Jun 23	29.44000 -0.08	29.60	29.12	29.26	102,151
20 Jun 23	29.52000 -0.54	30.18	29.46	29.92	99,638
19 Jun 23	30.06000 -1.44	31.36	29.88	31.36	112,782
16 Jun 23	31.50000 +0.08	31.76	30.92	31.56	503,596
15 Jun 23	31.42000 -0.32	31.94	31.04	31.78	98,683
14 Jun 23	31.74000 +1.48	31.84	30.30	30.36	204,328
13 Jun 23	30.26000 +1.70	30.26	29.18	29.18	150,662
12 Jun 23	28.56000 -0.14	28.84	28.32	28.50	61,843
09 Jun 23	28.70000 -0.42	29.36	28.60	29.06	70,749
08 Jun 23	29.12000 +0.80	29.14	28.12	28.12	119,086
07 Jun 23	28.32000 -0.12	28.44	28.10	28.44	57,358
06 Jun 23	28.44000 +0.06	28.60	28.22	28.32	114,476
05 Jun 23	28.38000 +0.04	28.56	28.20	28.42	168,314
02 Jun 23	28.34000 +0.62	28.38	27.94	28.04	188,146
01 Jun 23	27.72000 +0.38	27.86	27.48	27.48	118,233
31 May 23	27.34000 -0.48	27.88	27.26	27.66	160,251
30 May 23	27.82000 +0.12	28.06	27.60	27.80	74,115
29 May 23	27.70000 -0.12	28.14	27.58	28.00	33,809
26 May 23	27.82000 +0.50	27.96	27.18	27.32	98,393
25 May 23	27.32000 -0.46	27.80	27.26	27.70	119,682
24 May 23	27.78000 -0.80	28.46	27.74	28.46	97,026
23 May 23	28.58000 +0.06	28.76	28.34	28.34	48,676
22 May 23	28.52000 -0.14	28.62	28.42	28.54	49,755
19 May 23	28.66000 -0.04	29.04	28.40	28.90	92,728
18 May 23	28.70000 +0.42	28.78	28.40	28.40	67,086
17 May 23	28.28000 +0.14	28.34	28.10	28.10	71,556
16 May 23	28.14000 -0.10	28.36	28.10	28.22	73,069
15 May 23	28.24000 -0.74	28.78	28.22	28.52	88,449
12 May 23	28.98000 +0.62	29.14	28.34	28.50	128,288
11 May 23	28.36000 -0.84	29.34	28.36	28.86	265,733
10 May 23	29.20000 -1.96	31.06	28.76	30.84	437,350
09 May 23	31.16000 -0.82	31.92	30.36	31.62	107,757
08 May 23	31.98000 +0.48	32.04	31.50	31.80	94,324
05 May 23	31.50000 +0.34	31.58	31.10	31.26	81,544
04 May 23	31.16000 -0.38	31.50	31.10	31.40	84,688
03 May 23	31.54000 +0.14	31.92	31.10	31.10	69,269
02 May 23	31.40000 +0.00	31.72	31.26	31.42	65,421
28 Apr 23	31.40000 +0.34	31.58	31.00	31.22	100,528
27 Apr 23	31.06000 +0.20	31.72	30.48	30.48	70,310
26 Apr 23	30.86000 -0.20	31.22	30.56	31.22	58,656
25 Apr 23	31.06000 -0.12	31.10	30.56	31.02	34,312
24 Apr 23	31.18000 -0.14	31.46	31.10	31.22	54,844
21 Apr 23	31.32000 -0.34	31.70	30.96	31.54	85,529
20 Apr 23	31.66000 +0.32	31.86	31.14	31.46	82,272
19 Apr 23	31.34000 -0.16	31.54	30.68	31.42	105,371
18 Apr 23	31.50000 -0.30	32.04	31.48	32.04	146,186
17 Apr 23	31.80000 +0.04	32.34	31.58	31.84	69,171
14 Apr 23	31.76000 +0.16	32.08	31.50	31.60	69,476
13 Apr 23	31.60000 +0.20	31.84	31.16	31.84	63,539
12 Apr 23	31.40000 +0.10	31.56	30.96	31.26	85,690
11 Apr 23	31.30000 +0.34	31.56	30.92	31.16	149,158
06 Apr 23	30.96000 +0.00	31.10	30.50	30.74	111,032
05 Apr 23	30.96000 -1.64	32.70	30.86	32.70	103,400
04 Apr 23	32.60000 +0.20	33.22	32.32	32.34	80,755
03 Apr 23	32.40000 -0.64	33.26	32.40	33.14	72,595
31 Mar 23	33.04000 +0.18	33.12	32.60	32.84	56,348
30 Mar 23	32.86000 +0.18	33.26	32.70	32.74	113,696
29 Mar 23	32.68000 +0.66	32.68	32.08	32.08	70,907
28 Mar 23	32.02000 +0.14	32.34	31.88	32.18	95,031
27 Mar 23	31.88000 +0.54	32.22	31.78	32.06	147,029
24 Mar 23	31.34000 -1.34	32.56	31.12	32.18	83,562
23 Mar 23	32.68000 +0.10	32.86	32.14	32.24	58,784
22 Mar 23	32.58000 -0.06	32.94	32.54	32.64	75,458
21 Mar 23	32.64000 +0.82	32.72	32.02	32.02	71,025
20 Mar 23	31.82000 +0.80	31.98	30.02	30.50	176,242
17 Mar 23	31.02000 -0.78	32.16	30.82	32.08	181,660
16 Mar 23	31.80000 +0.64	31.98	30.88	31.84	170,203
15 Mar 23	31.16000 -1.54	32.92	31.10	32.80	149,181
14 Mar 23	32.70000 +0.64	32.94	31.84	32.20	115,320
13 Mar 23	32.06000 -1.74	33.78	31.58	33.78	134,544
10 Mar 23	33.80000 -0.46	34.04	33.40	33.58	68,798
09 Mar 23	34.26000 -0.38	34.62	33.68	34.62	96,259
08 Mar 23	34.64000 -0.54	35.30	34.48	35.30	122,874
07 Mar 23	35.18000 -0.06	35.46	35.00	35.00	68,371
06 Mar 23	35.24000 +0.16	35.50	34.94	35.44	75,752
03 Mar 23	35.08000 +0.36	35.30	34.72	34.98	77,896
02 Mar 23	34.72000 -1.32	36.14	34.68	36.14	86,138
01 Mar 23	36.04000 +0.34	36.30	35.86	35.88	88,663
28 Feb 23	35.70000 -0.06	36.00	35.20	35.48	147,010
27 Feb 23	35.76000 +0.38	36.56	35.74	35.94	124,077
24 Feb 23	35.38000 +0.70	36.70	35.22	36.06	376,283
23 Feb 23	34.68000 -0.74	35.32	33.28	34.44	292,140
22 Feb 23	35.42000 +0.34	35.42	34.54	34.94	167,852
21 Feb 23	35.08000 -0.28	35.46	35.04	35.38	60,574
20 Feb 23	35.36000 -0.22	35.66	35.14	35.60	36,006
17 Feb 23	35.58000 -0.28	35.76	34.92	35.76	94,382
16 Feb 23	35.86000 -0.48	36.50	35.52	36.40	90,359
15 Feb 23	36.34000 +0.78	36.38	35.34	35.42	107,035
14 Feb 23	35.56000 +0.30	36.00	35.10	35.10	125,209
13 Feb 23	35.26000 +0.30	35.42	34.98	35.14	64,253
10 Feb 23	34.96000 -0.62	35.60	34.54	35.38	103,946
09 Feb 23	35.58000 +1.08	35.66	34.62	34.62	176,678
08 Feb 23	34.50000 -0.26	35.24	34.46	34.96	112,529
07 Feb 23	34.76000 -0.12	35.22	34.60	34.84	87,755
06 Feb 23	34.88000 -0.38	35.44	34.56	35.20	47,135
03 Feb 23	35.26000 +0.40	35.36	34.44	34.68	133,240
02 Feb 23	34.86000 +0.12	35.86	34.42	35.86	145,683
01 Feb 23	34.74000 -0.18	35.70	34.54	35.00	133,650
31 Jan 23	34.92000 +0.60	34.94	34.02	34.38	131,791
30 Jan 23	34.32000 -0.48	34.74	34.12	34.70	94,796
27 Jan 23	34.80000 -0.12	35.20	34.58	34.86	72,290
26 Jan 23	34.92000 -0.02	35.34	34.80	34.84	87,526
25 Jan 23	34.94000 -0.18	35.38	34.82	35.16	63,880
24 Jan 23	35.12000 -0.26	35.58	34.90	35.48	99,867
23 Jan 23	35.38000 -0.02	35.76	35.22	35.60	64,487
20 Jan 23	35.40000 +0.84	35.54	34.80	34.94	83,960
19 Jan 23	34.56000 -1.30	35.62	34.56	35.46	125,310
18 Jan 23	35.86000 +0.40	36.48	35.46	35.60	124,579
17 Jan 23	35.46000 +0.06	35.60	34.98	35.24	75,008
16 Jan 23	35.40000 +0.38	35.66	34.76	35.56	104,355
13 Jan 23	35.02000 -0.18	35.44	34.92	35.36	196,803
12 Jan 23	35.20000 -0.14	35.66	34.78	35.54	144,669
11 Jan 23	35.34000 -0.08	35.66	35.20	35.66	83,272
10 Jan 23	35.42000 -0.28	35.60	34.92	35.42	146,445
09 Jan 23	35.70000 +1.26	35.88	34.58	34.76	187,597
06 Jan 23	34.44000 +0.34	34.46	33.50	34.00	144,041
05 Jan 23	34.10000 +0.52	34.24	33.32	33.48	135,129
04 Jan 23	33.58000 +0.92	33.62	32.72	32.76	123,652
03 Jan 23	32.66000 +0.52	32.88	32.14	32.18	75,309
02 Jan 23	32.14000 +0.62	32.32	31.72	31.72	91,264
30 Dec 22	31.52000 -0.48	32.06	31.50	31.96	32,438
29 Dec 22	32.00000 +0.30	32.02	31.40	31.56	52,707
28 Dec 22	31.70000 -0.26	32.28	31.64	32.00	72,005
27 Dec 22	31.96000 +0.14	32.12	31.76	31.84	56,563
23 Dec 22	31.82000 +0.28	32.02	31.38	31.62	36,051
22 Dec 22	31.54000 -1.10	32.58	31.30	32.56	90,138
21 Dec 22	32.64000 +0.56	32.66	32.10	32.10	76,975
20 Dec 22	32.08000 -0.80	32.70	32.00	32.62	162,490
19 Dec 22	32.88000 +1.02	33.08	32.00	32.00	154,868
16 Dec 22	31.86000 -1.06	32.86	31.86	32.82	581,971
15 Dec 22	32.92000 -0.54	33.60	32.66	33.08	146,163
14 Dec 22	33.46000 -0.82	34.60	33.16	34.46	201,851
13 Dec 22	34.28000 +0.42	34.88	33.82	34.00	127,996
12 Dec 22	33.86000 -0.16	33.98	33.56	33.98	57,708
09 Dec 22	34.02000 +0.40	34.16	33.56	33.72	93,030
08 Dec 22	33.62000 +0.66	33.68	33.06	33.06	68,639
07 Dec 22	32.96000 +0.00	33.32	32.66	32.98	129,839
06 Dec 22	32.96000 -0.38	33.58	32.96	33.00	148,604
05 Dec 22	33.34000 -0.18	33.64	32.86	33.54	149,412
02 Dec 22	33.52000 +0.36	33.96	33.08	33.12	167,267
01 Dec 22	33.16000 +0.92	33.20	32.28	32.56	173,179
30 Nov 22	32.24000 -0.42	33.14	32.04	32.94	223,821
29 Nov 22	32.66000 +0.32	32.90	32.10	32.48	160,363
28 Nov 22	32.34000 -0.26	32.64	32.18	32.30	91,909
25 Nov 22	32.60000 -0.08	32.74	32.24	32.54	50,362
24 Nov 22	32.68000 +0.44	32.94	32.06	32.30	71,936
23 Nov 22	32.24000 +0.12	32.60	31.90	32.60	84,479
22 Nov 22	32.12000 +0.34	32.54	31.42	31.76	155,275
21 Nov 22	31.78000 -0.22	31.94	31.26	31.90	106,523
18 Nov 22	32.00000 +0.60	32.12	31.30	31.38	138,870
17 Nov 22	31.40000 -0.32	32.20	31.30	31.92	118,739
16 Nov 22	31.72000 -0.54	32.54	31.46	32.28	166,089
15 Nov 22	32.26000 -0.80	33.34	31.42	33.34	222,677
14 Nov 22	33.06000 +0.68	33.16	32.14	32.48	261,758
11 Nov 22	32.38000 +1.84	32.68	30.86	30.86	240,697
10 Nov 22	30.54000 +1.64	30.54	28.54	28.94	224,050
09 Nov 22	28.90000 -0.34	29.24	28.66	29.00	137,714
08 Nov 22	29.24000 +0.68	29.30	28.44	28.60	97,161
07 Nov 22	28.56000 +0.54	28.60	27.76	27.98	80,744
04 Nov 22	28.02000 +1.10	28.02	27.08	27.08	160,183
03 Nov 22	26.92000 -0.10	26.96	26.30	26.74	143,762
02 Nov 22	27.02000 -0.30	27.54	26.68	27.50	226,728
01 Nov 22	27.32000 +0.54	27.52	26.88	27.12	141,348
31 Oct 22	26.78000 +0.00	27.10	26.56	26.96	139,853
28 Oct 22	26.78000 -0.26	27.08	26.44	26.68	97,979
27 Oct 22	27.04000 +0.08	27.32	26.76	26.90	210,192
26 Oct 22	26.96000 +0.74	27.00	26.14	26.36	98,162
25 Oct 22	26.22000 +0.22	26.36	25.44	26.06	168,040
24 Oct 22	26.00000 +0.68	26.08	25.32	25.80	152,349
21 Oct 22	25.32000 -0.18	25.66	24.98	24.98	107,943
20 Oct 22	25.50000 -0.10	25.80	25.30	25.48	131,644
19 Oct 22	25.60000 +0.18	25.86	25.40	25.50	112,762
18 Oct 22	25.42000 +0.60	25.72	24.90	24.90	97,388
17 Oct 22	24.82000 +0.46	24.82	23.90	24.50	111,761
14 Oct 22	24.36000 +0.26	24.96	23.98	24.60	221,965
13 Oct 22	24.10000 +0.68	24.32	23.12	23.18	167,946
12 Oct 22	23.42000 -0.06	23.70	23.16	23.56	147,892
11 Oct 22	23.48000 +0.02	23.62	23.10	23.26	104,618
10 Oct 22	23.46000 +0.16	24.30	22.90	23.00	92,671
07 Oct 22	23.30000 -0.32	23.74	23.20	23.48	151,121
06 Oct 22	23.62000 +0.06	24.14	23.48	23.84	162,605
05 Oct 22	23.56000 +0.20	23.82	23.24	23.38	148,257
04 Oct 22	23.36000 +1.76	23.36	22.04	22.04	222,279
03 Oct 22	21.60000 +0.16	21.64	20.78	21.02	77,612
30 Sep 22	21.44000 +0.32	21.56	20.86	21.18	118,784
29 Sep 22	21.12000 -0.84	21.74	20.28	21.70	215,777
28 Sep 22	21.96000 +0.66	22.28	20.92	20.92	153,329
27 Sep 22	21.30000 -0.60	22.32	21.30	22.24	122,132
26 Sep 22	21.90000 +0.18	22.26	21.48	21.48	114,018
23 Sep 22	21.72000 -0.22	21.88	21.16	21.88	132,578
22 Sep 22	21.94000 -0.68	22.42	21.92	21.98	90,700
21 Sep 22	22.62000 +0.50	22.62	21.50	21.50	96,740
20 Sep 22	22.12000 -0.12	22.38	21.82	22.22	139,686
19 Sep 22	22.24000 +0.16	22.38	21.62	21.88	79,825
16 Sep 22	22.08000 +0.46	22.24	21.30	21.44	420,491
15 Sep 22	21.62000 +0.40	21.84	20.80	20.80	188,425
14 Sep 22	21.22000 -0.38	22.00	20.96	21.30	229,187
13 Sep 22	21.60000 -0.80	22.70	21.48	22.50	100,164
12 Sep 22	22.40000 +1.32	22.60	21.06	21.32	158,503
09 Sep 22	21.08000 +0.84	21.18	20.32	20.32	76,390
08 Sep 22	20.24000 +0.20	20.36	20.00	20.26	160,722
07 Sep 22	20.04000 +0.07	20.14	19.74	19.81	179,764
06 Sep 22	19.97000 -0.13	20.68	19.92	20.18	168,727
05 Sep 22	20.10000 -1.76	21.20	19.99	21.00	171,576
02 Sep 22	21.86000 +0.72	21.86	21.14	21.40	96,246
01 Sep 22	21.14000 -0.82	21.90	21.14	21.82	103,953
31 Aug 22	21.96000 -0.08	22.30	21.84	22.30	98,276
30 Aug 22	22.04000 +0.04	22.74	21.78	21.78	85,394
29 Aug 22	22.00000 +0.16	22.12	21.20	21.40	88,015
26 Aug 22	21.84000 -0.42	22.54	21.70	22.48	128,674
25 Aug 22	22.26000 -0.10	22.50	21.88	22.22	78,179
24 Aug 22	22.36000 +0.12	22.50	22.00	22.40	58,672
23 Aug 22	22.24000 -0.34	22.82	22.18	22.48	62,645
22 Aug 22	22.58000 -1.08	23.48	22.52	23.46	98,156
19 Aug 22	23.66000 -0.84	24.30	23.64	24.22	73,645
18 Aug 22	24.50000 -0.12	25.00	24.38	24.70	35,964
17 Aug 22	24.62000 -0.82	25.78	24.58	25.78	74,805
16 Aug 22	25.44000 +0.16	25.50	25.06	25.06	46,326
15 Aug 22	25.28000 -0.34	25.80	25.08	25.80	52,046
12 Aug 22	25.62000 -0.12	25.88	25.22	25.88	63,209
11 Aug 22	25.74000 +0.24	25.88	25.50	25.60	66,742
10 Aug 22	25.50000 +1.52	25.50	23.64	23.88	152,586
09 Aug 22	23.98000 -0.22	24.22	23.66	24.18	115,522
08 Aug 22	24.20000 +0.14	24.52	23.68	24.28	122,513
05 Aug 22	24.06000 -0.68	25.00	23.44	25.00	171,852
04 Aug 22	24.74000 +0.36	25.98	24.52	24.76	212,472
03 Aug 22	24.38000 +0.54	24.40	23.50	23.94	106,973
02 Aug 22	23.84000 -0.56	24.06	23.44	24.06	59,174
01 Aug 22	24.40000 +0.18	24.40	23.94	24.08	81,796
29 Jul 22	24.22000 +0.84	24.38	23.40	23.40	89,359
28 Jul 22	23.38000 +0.44	23.60	23.10	23.10	53,854
27 Jul 22	22.94000 +0.22	23.08	22.70	22.82	88,525
26 Jul 22	22.72000 -0.76	23.40	22.66	23.40	65,709
25 Jul 22	23.48000 -0.12	23.90	23.26	23.42	67,950
22 Jul 22	23.60000 -0.12	24.00	23.26	23.62	60,219
21 Jul 22	23.72000 -0.04	23.98	23.10	23.54	98,635
20 Jul 22	23.76000 +0.42	23.88	23.20	23.56	106,124
19 Jul 22	23.34000 +0.86	23.34	22.14	22.32	95,416
18 Jul 22	22.48000 +0.34	22.66	22.10	22.50	70,789
15 Jul 22	22.14000 +0.84	22.26	21.44	21.46	106,351
14 Jul 22	21.30000 -0.28	21.96	20.92	21.78	181,414
13 Jul 22	21.58000 +0.14	21.70	21.04	21.48	180,094
12 Jul 22	21.44000 +0.24	21.44	20.66	21.04	299,401
11 Jul 22	21.20000 -1.24	22.06	21.02	21.54	106,785
08 Jul 22	22.44000 +0.48	22.44	21.62	21.92	98,329
07 Jul 22	21.96000 +0.66	22.06	21.42	21.68	81,596
06 Jul 22	21.30000 -0.06	21.56	20.94	21.30	71,793
05 Jul 22	21.36000 -0.66	22.40	20.92	22.18	135,642
04 Jul 22	22.02000 -0.14	22.52	21.88	22.22	44,405
01 Jul 22	22.16000 +0.20	22.44	21.32	21.64	100,556
30 Jun 22	21.96000 -0.58	22.20	21.38	22.20	149,273
29 Jun 22	22.54000 -0.94	23.54	22.40	23.42	89,716
28 Jun 22	23.48000 +0.50	23.70	23.04	23.08	157,406
27 Jun 22	22.98000 +0.50	23.28	22.64	22.80	97,547
24 Jun 22	22.48000 +0.68	22.54	21.68	21.80	118,854
23 Jun 22	21.80000 -1.44	23.22	21.74	23.22	101,359
22 Jun 22	23.24000 -0.76	23.78	22.68	23.78	137,371
21 Jun 22	24.00000 -0.40	24.92	23.90	24.44	75,994
20 Jun 22	24.40000 +0.14	24.52	23.90	24.52	77,385
17 Jun 22	24.26000 +0.82	24.74	23.40	23.40	299,168
16 Jun 22	23.44000 -1.08	24.50	23.08	24.50	133,220
15 Jun 22	24.52000 +0.42	24.84	24.26	24.30	77,968
14 Jun 22	24.10000 -0.46	24.90	24.04	24.80	108,714
13 Jun 22	24.56000 -1.00	25.52	24.44	25.16	161,943
10 Jun 22	25.56000 -1.08	26.58	25.56	26.42	112,067
09 Jun 22	26.64000 +0.14	26.96	26.34	26.68	117,007
08 Jun 22	26.50000 -0.26	26.94	26.40	26.40	64,941
07 Jun 22	26.76000 -0.22	27.00	26.40	27.00	100,435
06 Jun 22	26.98000 +0.96	27.34	26.12	26.34	162,894
03 Jun 22	26.02000 -0.26	26.74	25.86	26.74	74,663
02 Jun 22	26.28000 +0.28	26.68	25.98	26.54	128,514
01 Jun 22	26.00000 +0.28	26.30	25.56	25.96	105,125
31 May 22	25.72000 -0.74	26.36	25.60	26.28	150,797
30 May 22	26.46000 +0.84	26.60	25.78	25.78	146,896
27 May 22	25.62000 +0.38	25.64	25.12	25.50	67,150
26 May 22	25.24000 +0.54	25.34	24.66	24.88	85,124
25 May 22	24.70000 -0.12	24.98	24.16	24.90	87,807
24 May 22	24.82000 -0.40	25.12	24.62	24.94	123,406
23 May 22	25.22000 +0.42	25.24	24.72	25.10	91,997
20 May 22	24.80000 +0.02	25.56	24.66	24.66	115,052
19 May 22	24.78000 -0.26	24.80	24.20	24.64	143,555
18 May 22	25.04000 -0.32	25.62	25.04	25.54	123,173
17 May 22	25.36000 +0.44	25.60	25.06	25.06	94,219
16 May 22	24.92000 -0.58	25.04	24.50	25.04	101,982
13 May 22	25.50000 +0.48	25.62	25.12	25.30	98,008
12 May 22	25.02000 +0.20	25.02	23.92	24.34	147,826
11 May 22	24.82000 +0.64	24.88	24.16	24.88	130,582
10 May 22	24.18000 +0.04	24.92	24.12	24.50	99,752
09 May 22	24.14000 -0.72	24.70	24.04	24.64	85,197
06 May 22	24.86000 +0.34	24.92	24.20	24.50	117,796
05 May 22	24.52000 -0.28	25.58	24.50	25.48	138,784
04 May 22	24.80000 -0.68	25.68	24.14	25.00	364,235
03 May 22	25.48000 +1.04	25.76	24.10	24.50	316,733
02 May 22	24.44000 -0.40	24.62	23.76	24.54	114,737
29 Apr 22	24.84000 +0.36	25.16	24.62	24.66	106,578
28 Apr 22	24.48000 +0.16	24.94	24.10	24.66	143,760
27 Apr 22	24.32000 +0.14	24.50	23.82	24.22	161,116
26 Apr 22	24.18000 -0.50	25.06	24.16	24.78	118,897
25 Apr 22	24.68000 -0.94	25.58	24.56	25.20	111,975
22 Apr 22	25.62000 -0.40	25.90	25.24	25.70	202,582
21 Apr 22	26.02000 +0.58	26.30	25.34	25.42	269,464
20 Apr 22	25.44000 +0.58	25.54	24.82	24.94	157,316
19 Apr 22	24.86000 +0.68	25.02	23.90	24.02	239,322
14 Apr 22	24.18000 +0.40	24.32	23.62	23.96	223,006
13 Apr 22	23.78000 -0.36	24.20	23.26	24.20	185,936
12 Apr 22	24.14000 +0.10	24.14	23.40	23.56	459,061
11 Apr 22	24.04000 -0.82	24.74	23.96	24.48	163,609
08 Apr 22	24.86000 +0.12	25.36	24.58	25.24	169,636
07 Apr 22	24.74000 -0.06	25.38	24.46	25.00	349,896
06 Apr 22	24.80000 -0.90	25.86	24.52	25.68	373,012
05 Apr 22	25.70000 -1.30	26.88	25.62	26.46	298,601
04 Apr 22	27.00000 +0.08	27.26	26.22	27.20	179,599
01 Apr 22	26.92000 +0.10	27.28	26.36	26.78	218,397
31 Mar 22	26.82000 -1.26	28.50	26.80	28.48	310,590
30 Mar 22	28.08000 -0.88	28.74	27.70	28.66	223,748
29 Mar 22	28.96000 +1.32	29.00	27.42	27.92	385,309
28 Mar 22	27.64000 +0.54	28.06	27.24	27.44	191,968
25 Mar 22	27.10000 -2.76	29.20	26.98	29.00	696,685
24 Mar 22	29.86000 -1.38	31.42	29.86	31.16	152,778
23 Mar 22	31.24000 -0.46	32.06	31.00	31.74	104,694
22 Mar 22	31.70000 +0.00	32.34	31.56	31.98	94,377
21 Mar 22	31.70000 +0.02	31.78	31.10	31.50	102,769
18 Mar 22	31.68000 +0.16	31.70	31.18	31.44	192,480
17 Mar 22	31.52000 +0.32	31.64	30.86	31.50	150,967
16 Mar 22	31.20000 +1.24	31.34	30.42	30.82	175,434
15 Mar 22	29.96000 -0.50	30.28	29.28	30.28	126,364
14 Mar 22	30.46000 +1.18	30.90	29.78	30.24	186,203
11 Mar 22	29.28000 +0.22	29.90	28.96	28.96	224,158
10 Mar 22	29.06000 -0.66	30.24	28.78	29.96	198,693
09 Mar 22	29.72000 +1.40	29.96	28.78	29.60	223,507
08 Mar 22	28.32000 +0.20	29.12	27.48	27.70	175,587
07 Mar 22	28.12000 -1.30	29.06	27.00	28.02	365,005
04 Mar 22	29.42000 -1.24	30.24	28.82	30.16	247,500
03 Mar 22	30.66000 -0.94	32.12	30.60	31.50	150,507
02 Mar 22	31.60000 +0.00	31.84	30.52	31.30	121,552
01 Mar 22	31.60000 -0.74	32.66	31.48	32.06	232,229
28 Feb 22	32.34000 -0.54	32.48	30.70	31.86	240,281
25 Feb 22	32.88000 +0.74	32.88	31.70	32.86	237,595
24 Feb 22	32.14000 -1.90	33.40	31.38	32.08	327,642
23 Feb 22	34.04000 -0.54	35.40	33.88	35.08	115,058
22 Feb 22	34.58000 -0.36	35.14	33.64	33.86	91,118
21 Feb 22	34.94000 -0.86	36.36	34.56	35.98	107,378
18 Feb 22	35.80000 -0.48	36.48	35.56	36.00	101,259
17 Feb 22	36.28000 -0.46	36.96	36.04	36.56	98,766
16 Feb 22	36.74000 -0.14	37.40	36.68	37.00	62,595
15 Feb 22	36.88000 +0.74	36.90	35.72	35.92	73,230
14 Feb 22	36.14000 -0.96	36.42	35.14	36.10	167,605
11 Feb 22	37.10000 -0.12	37.40	36.70	36.70	75,803
10 Feb 22	37.22000 -0.14	37.64	37.10	37.32	118,532
09 Feb 22	37.36000 +0.66	37.92	36.90	36.90	107,279
08 Feb 22	36.70000 +0.18	37.30	36.30	36.44	91,021
07 Feb 22	36.52000 -0.44	37.16	36.44	37.14	87,723
04 Feb 22	36.96000 -0.90	38.06	36.72	37.98	105,025
03 Feb 22	37.86000 -0.68	38.88	37.82	38.88	65,963
02 Feb 22	38.54000 -0.28	39.58	38.50	39.12	104,881
01 Feb 22	38.82000 -0.18	39.92	38.68	39.88	64,304
31 Jan 22	39.00000 +1.00	39.12	38.20	38.54	123,787
28 Jan 22	38.00000 -0.32	38.26	37.40	38.22	214,309
27 Jan 22	38.32000 -0.26	38.94	37.60	37.92	212,146
26 Jan 22	38.58000 +1.34	38.80	37.38	37.38	232,747
25 Jan 22	37.24000 -0.04	37.94	36.42	37.94	125,436
24 Jan 22	37.28000 -1.96	39.14	36.48	38.94	144,561
21 Jan 22	39.24000 -1.00	39.90	38.76	39.78	173,424
20 Jan 22	40.24000 +0.24	40.38	39.26	39.50	136,071
19 Jan 22	40.00000 -1.44	41.02	39.46	40.92	166,052
18 Jan 22	41.44000 -1.02	42.22	41.14	42.18	104,702
17 Jan 22	42.46000 +1.60	42.60	41.02	41.20	176,001
14 Jan 22	40.86000 +0.68	41.16	39.78	40.02	152,308
13 Jan 22	40.18000 +0.32	40.28	39.30	39.34	72,692
12 Jan 22	39.86000 +0.32	40.28	39.60	39.90	63,716
11 Jan 22	39.54000 +0.38	39.76	39.18	39.36	102,698
10 Jan 22	39.16000 -2.34	41.54	39.04	41.54	87,469
07 Jan 22	41.50000 -0.16	41.74	41.22	41.60	71,497
06 Jan 22	41.66000 +0.12	42.38	41.22	41.22	72,886
05 Jan 22	41.54000 +0.18	41.70	41.28	41.44	93,491
04 Jan 22	41.36000 +0.70	41.84	40.66	40.76	117,051
03 Jan 22	40.66000 +0.54	41.02	40.46	40.54	88,751
30 Dec 21	40.12000 -0.66	40.90	40.12	40.88	55,010
29 Dec 21	40.78000 +0.46	40.92	40.34	40.36	34,819
28 Dec 21	40.32000 -0.36	41.14	40.30	40.64	44,118
27 Dec 21	40.68000 +0.02	40.98	40.12	40.98	44,191
23 Dec 21	40.66000 +1.14	40.68	39.54	39.78	97,586
22 Dec 21	39.52000 +0.52	39.56	38.78	39.06	84,140
21 Dec 21	39.00000 +0.88	39.58	38.36	38.36	117,604
20 Dec 21	38.12000 -0.58	38.54	37.40	38.50	134,450
17 Dec 21	38.70000 -0.80	39.62	38.68	39.34	310,764
16 Dec 21	39.50000 +0.90	39.68	39.18	39.20	196,897
15 Dec 21	38.60000 +0.86	38.94	37.72	37.80	171,710
14 Dec 21	37.74000 -0.46	38.38	37.54	38.20	176,340
13 Dec 21	38.20000 +0.04	38.80	38.10	38.26	117,638
10 Dec 21	38.16000 -0.14	38.50	38.04	38.16	71,900
09 Dec 21	38.30000 +0.06	39.02	38.24	38.36	97,776
08 Dec 21	38.24000 -0.28	39.06	38.10	38.48	101,953
07 Dec 21	38.52000 +1.38	38.64	37.30	37.44	121,416
06 Dec 21	37.14000 +0.28	37.24	36.58	37.24	89,938
03 Dec 21	36.86000 -1.86	39.22	36.72	39.10	160,272
02 Dec 21	38.72000 +2.66	39.04	37.06	37.10	280,358
01 Dec 21	36.06000 +0.94	36.34	35.12	35.16	101,371
30 Nov 21	35.12000 -0.62	35.56	34.66	35.16	165,754
29 Nov 21	35.74000 +0.50	36.24	35.28	35.46	213,361
26 Nov 21	35.24000 -1.32	36.04	35.10	35.66	168,068
25 Nov 21	36.56000 -0.12	37.00	36.34	36.70	43,001
24 Nov 21	36.68000 -0.38	37.26	36.48	37.06	102,843
23 Nov 21	37.06000 -1.14	37.92	37.06	37.90	91,584
22 Nov 21	38.20000 +0.44	38.40	37.64	37.74	99,001
19 Nov 21	37.76000 -0.12	37.94	37.34	37.62	79,474
18 Nov 21	37.88000 -0.64	38.60	37.64	38.60	107,999
17 Nov 21	38.52000 -0.54	38.98	38.20	38.76	72,164
16 Nov 21	39.06000 +0.16	39.24	38.44	38.84	93,297
15 Nov 21	38.90000 -0.14	39.24	38.58	39.10	99,478
12 Nov 21	39.04000 -0.66	39.62	38.98	39.20	77,143
11 Nov 21	39.70000 +0.44	39.94	39.20	39.32	126,128
10 Nov 21	39.26000 +0.42	39.28	38.64	39.28	97,012
09 Nov 21	38.84000 -0.12	39.38	38.68	39.38	88,500
08 Nov 21	38.96000 +0.14	39.48	38.12	39.18	126,450
05 Nov 21	38.82000 -0.56	40.08	38.62	39.50	169,223
04 Nov 21	39.38000 -0.56	41.90	38.92	40.10	349,984
03 Nov 21	39.94000 +0.38	40.00	39.30	39.56	107,035
02 Nov 21	39.56000 -0.02	39.94	39.46	39.58	76,034
01 Nov 21	39.58000 +0.48	39.88	39.10	39.10	48,954
29 Oct 21	39.10000 +0.04	39.16	38.52	38.64	70,951
28 Oct 21	39.06000 +0.24	39.10	38.26	38.62	66,748
27 Oct 21	38.82000 -0.04	39.22	38.62	38.74	69,442
26 Oct 21	38.86000 +0.22	39.26	38.66	38.82	69,005
25 Oct 21	38.64000 +0.20	38.74	38.08	38.44	100,304
22 Oct 21	38.44000 +0.24	38.84	38.00	38.02	91,426
21 Oct 21	38.20000 +0.06	38.30	37.76	38.10	36,923
20 Oct 21	38.14000 -0.04	38.50	37.74	38.28	52,451
19 Oct 21	38.18000 +0.30	38.32	37.88	37.88	53,830
18 Oct 21	37.88000 -0.38	38.34	37.80	38.00	40,868
15 Oct 21	38.26000 +0.24	38.74	38.04	38.20	111,807
14 Oct 21	38.02000 +0.00	38.22	37.42	38.20	96,731
13 Oct 21	38.02000 +0.80	38.26	36.94	37.48	219,285
12 Oct 21	37.22000 +0.42	37.30	36.12	36.64	114,577
11 Oct 21	36.80000 +0.24	36.92	36.04	36.08	124,187
08 Oct 21	36.56000 -0.02	37.04	36.18	36.64	160,145
07 Oct 21	36.58000 +1.20	36.58	35.12	35.54	232,804
06 Oct 21	35.38000 -1.18	36.58	35.28	36.26	134,783
05 Oct 21	36.56000 +0.06	36.94	36.06	36.50	157,459
04 Oct 21	36.50000 -0.12	37.08	36.30	36.50	158,607
01 Oct 21	36.62000 -0.60	37.06	36.32	36.50	224,223
30 Sep 21	37.22000 -0.82	37.38	35.58	37.38	301,489
29 Sep 21	38.04000 -0.60	38.96	37.80	38.72	102,312
28 Sep 21	38.64000 -1.16	40.26	38.38	40.26	123,822
27 Sep 21	39.80000 -0.40	40.70	39.26	40.70	77,855
24 Sep 21	40.20000 -0.40	40.60	40.02	40.60	54,096
23 Sep 21	40.60000 +0.36	40.92	40.34	40.62	56,499
22 Sep 21	40.24000 +0.88	40.30	39.60	39.60	90,021
21 Sep 21	39.36000 -0.46	40.24	39.08	39.94	84,674
20 Sep 21	39.82000 -0.86	40.34	39.20	39.92	169,289
17 Sep 21	40.68000 -1.16	42.16	40.68	41.80	502,606
16 Sep 21	41.84000 -0.30	42.58	41.70	42.28	136,355
15 Sep 21	42.14000 -0.54	43.10	42.10	42.60	101,386
14 Sep 21	42.68000 -0.34	43.24	42.12	42.28	130,418
13 Sep 21	43.02000 -0.24	43.42	42.90	43.00	56,469
10 Sep 21	43.26000 -0.10	43.62	43.20	43.26	83,725
09 Sep 21	43.36000 +0.76	43.42	42.26	42.52	98,287
08 Sep 21	42.60000 -0.48	42.98	42.28	42.82	128,002
07 Sep 21	43.08000 +0.26	43.40	42.90	43.00	101,899
06 Sep 21	42.82000 +1.16	42.92	41.32	41.32	90,522
03 Sep 21	41.66000 -0.08	42.16	41.40	41.98	58,512
02 Sep 21	41.74000 +0.20	42.06	41.04	41.04	76,200
01 Sep 21	41.54000 -0.14	41.98	41.06	41.48	130,187
31 Aug 21	41.68000 -0.28	42.32	41.42	42.28	147,030
30 Aug 21	41.96000 +0.06	42.54	41.88	41.92	92,961
27 Aug 21	41.90000 +0.94	42.12	40.82	40.82	93,624
26 Aug 21	40.96000 -0.08	41.14	39.70	41.00	174,530
25 Aug 21	41.04000 -1.28	42.54	41.04	42.40	215,196
24 Aug 21	42.32000 +0.76	42.50	41.54	41.80	105,342
23 Aug 21	41.56000 -0.32	42.26	41.56	42.16	68,102
20 Aug 21	41.88000 +0.14	41.88	40.98	41.22	129,144
19 Aug 21	41.74000 -1.18	42.56	41.38	42.18	260,290
18 Aug 21	42.92000 -0.14	43.10	42.60	43.00	103,382
17 Aug 21	43.06000 -0.66	43.96	43.06	43.66	97,261
16 Aug 21	43.72000 -0.10	43.88	43.22	43.46	122,582
13 Aug 21	43.82000 +0.86	44.08	42.68	42.72	169,664
12 Aug 21	42.96000 -0.54	43.56	42.60	43.12	106,793
11 Aug 21	43.50000 -0.50	44.00	43.16	44.00	107,852
10 Aug 21	44.00000 +2.52	44.00	42.52	42.62	266,666
09 Aug 21	41.48000 -1.30	42.80	41.36	42.80	258,005
06 Aug 21	42.78000 +0.70	43.16	41.84	41.92	185,966
05 Aug 21	42.08000 +0.48	42.08	40.48	40.90	87,110
04 Aug 21	41.60000 +0.54	41.86	40.80	40.92	183,947
03 Aug 21	41.06000 +0.54	41.30	40.02	40.44	180,318
02 Aug 21	40.52000 +0.14	40.98	40.20	40.38	167,328
30 Jul 21	40.38000 -0.86	41.08	40.32	40.72	166,140
29 Jul 21	41.24000 +0.58	42.00	40.86	40.86	245,233
28 Jul 21	40.66000 +1.38	41.08	39.40	39.42	347,413
27 Jul 21	39.28000 +3.56	39.74	37.18	38.26	741,552
26 Jul 21	35.72000 +0.46	35.92	34.94	35.12	77,320
23 Jul 21	35.26000 +0.62	35.38	34.68	34.90	56,838
22 Jul 21	34.64000 -0.20	35.46	34.60	34.60	44,741
21 Jul 21	34.84000 +0.38	35.12	34.24	34.24	88,213
20 Jul 21	34.46000 +0.96	34.64	33.74	33.82	256,072
19 Jul 21	33.50000 -1.24	34.56	32.90	34.50	274,963
16 Jul 21	34.74000 +0.64	36.18	34.36	35.44	278,728
15 Jul 21	34.10000 -0.74	35.04	33.98	35.04	94,665
14 Jul 21	34.84000 +0.08	35.52	34.64	34.66	144,261
13 Jul 21	34.76000 +0.36	35.06	34.26	34.30	116,956
12 Jul 21	34.40000 -0.02	34.60	33.96	34.40	134,748
09 Jul 21	34.42000 +1.92	34.80	32.48	32.60	378,127
08 Jul 21	32.50000 +0.34	32.62	31.84	32.12	181,433
07 Jul 21	32.16000 +0.32	32.28	31.58	32.12	123,510
06 Jul 21	31.84000 -0.80	32.98	31.82	32.98	138,075
05 Jul 21	32.64000 +0.22	32.78	32.08	32.36	81,710
02 Jul 21	32.42000 +0.06	33.08	32.32	32.70	114,536
01 Jul 21	32.36000 +0.28	32.42	32.04	32.40	104,147
30 Jun 21	32.08000 -1.10	33.26	31.82	33.26	192,268
29 Jun 21	33.18000 +0.12	33.60	33.02	33.16	94,900
28 Jun 21	33.06000 -0.24	33.58	33.06	33.38	108,727
25 Jun 21	33.30000 +0.12	33.38	33.10	33.12	91,634
24 Jun 21	33.18000 +0.72	33.18	32.50	32.76	134,013
23 Jun 21	32.46000 -0.26	32.90	32.32	32.76	129,329
22 Jun 21	32.72000 -0.12	33.08	32.32	33.06	93,266
21 Jun 21	32.84000 +0.64	32.90	31.06	31.94	173,930
18 Jun 21	32.20000 -0.30	32.68	31.92	32.50	175,807
17 Jun 21	32.50000 -0.44	32.96	32.44	32.80	85,770
16 Jun 21	32.94000 -0.38	33.52	32.20	33.28	215,471
15 Jun 21	33.32000 -0.50	33.88	33.08	33.88	134,217
14 Jun 21	33.82000 -0.44	34.60	33.66	34.54	125,885
11 Jun 21	34.26000 -0.52	35.02	34.10	34.94	236,069
10 Jun 21	34.78000 +0.56	34.84	33.88	34.40	144,819
09 Jun 21	34.22000 +0.12	34.26	33.82	34.20	114,785
08 Jun 21	34.10000 -0.58	34.98	33.90	34.98	124,111
07 Jun 21	34.68000 +0.30	34.78	34.16	34.60	95,254
04 Jun 21	34.38000 +0.26	34.46	34.10	34.26	67,540
03 Jun 21	34.12000 +0.10	34.38	33.60	34.38	75,581
02 Jun 21	34.02000 -0.76	35.00	34.00	34.96	108,069
01 Jun 21	34.78000 +1.12	34.86	33.72	33.72	176,490
31 May 21	33.66000 -0.14	34.02	33.58	33.70	59,572
28 May 21	33.80000 -0.44	34.68	33.80	33.98	111,282
27 May 21	34.24000 +0.54	34.42	33.50	33.52	169,338
26 May 21	33.70000 +0.00	33.98	33.44	33.98	83,934
25 May 21	33.70000 +0.34	33.98	33.50	33.62	164,724
21 May 21	33.36000 +0.80	33.42	32.48	32.78	239,543
20 May 21	32.56000 +0.14	33.06	32.30	32.90	99,965
19 May 21	32.42000 -0.76	32.90	31.74	32.90	138,800
18 May 21	33.18000 -0.28	33.88	32.90	33.88	107,224
17 May 21	33.46000 -0.44	34.06	33.38	33.94	126,829
14 May 21	33.90000 +0.62	34.00	33.04	33.32	129,461
13 May 21	33.28000 +0.06	33.34	32.48	32.98	156,104
12 May 21	33.22000 -0.34	33.90	32.24	33.90	286,414
11 May 21	33.56000 -1.24	35.30	32.64	34.90	338,731
10 May 21	34.80000 -0.18	35.08	34.48	34.88	139,218
07 May 21	34.98000 +0.42	35.02	34.62	34.98	121,227
06 May 21	34.56000 -0.46	35.32	34.34	35.14	116,772
05 May 21	35.02000 +0.62	35.08	34.40	34.60	168,026
04 May 21	34.40000 -0.86	35.50	34.24	35.28	139,589
03 May 21	35.26000 +0.30	35.60	34.86	35.22	109,152
30 Apr 21	34.96000 -0.72	35.98	34.88	35.98	221,943
29 Apr 21	35.68000 -1.20	37.08	35.36	37.00	170,728
28 Apr 21	36.88000 +0.04	37.62	36.64	37.04	168,879
27 Apr 21	36.84000 +0.14	37.00	36.04	36.58	139,664
26 Apr 21	36.70000 +0.90	37.30	35.98	36.18	243,993
23 Apr 21	35.80000 +0.48	35.96	34.90	35.00	139,085
22 Apr 21	35.32000 +0.30	35.58	35.02	35.14	163,312
21 Apr 21	35.02000 +0.24	35.10	34.38	34.80	137,828
20 Apr 21	34.78000 -0.94	36.02	34.62	35.74	199,039
19 Apr 21	35.72000 -0.84	36.88	35.66	36.70	143,731
16 Apr 21	36.56000 +0.30	36.60	35.94	36.40	152,282
15 Apr 21	36.26000 +0.26	36.88	35.94	35.94	169,438
14 Apr 21	36.00000 +0.44	36.16	35.42	35.68	149,892
13 Apr 21	35.56000 +0.14	35.96	35.42	35.62	96,663
12 Apr 21	35.42000 -0.64	35.92	35.16	35.80	135,777
09 Apr 21	36.06000 +0.36	36.16	35.68	35.82	229,440
08 Apr 21	35.70000 +0.46	36.02	34.84	35.40	245,499
07 Apr 21	35.24000 -1.78	37.78	35.10	37.04	264,028
06 Apr 21	37.02000 +1.12	37.52	36.28	36.30	294,261
01 Apr 21	35.90000 +0.40	35.92	35.00	35.56	184,861
31 Mar 21	35.50000 -0.10	35.84	35.22	35.40	250,931
30 Mar 21	35.60000 +1.14	35.72	34.54	34.76	131,661
29 Mar 21	34.46000 -0.10	34.76	34.34	34.60	66,872
26 Mar 21	34.56000 +0.80	34.80	33.98	33.98	135,661
25 Mar 21	33.76000 -0.58	34.16	33.02	34.06	152,048
24 Mar 21	34.34000 -0.10	34.34	33.86	34.04	123,413
23 Mar 21	34.44000 -0.46	34.68	33.68	34.64	153,932
22 Mar 21	34.90000 -0.02	35.28	34.38	34.82	166,742
19 Mar 21	34.92000 -0.48	35.88	34.76	35.42	267,898
18 Mar 21	35.40000 +0.50	36.12	34.92	35.18	219,592
17 Mar 21	34.90000 -0.32	35.20	34.54	35.04	157,215
16 Mar 21	35.22000 -0.44	36.00	35.12	35.80	137,410
15 Mar 21	35.66000 -0.18	36.48	35.62	36.00	171,624
12 Mar 21	35.84000 -0.52	36.46	35.70	36.26	175,872
11 Mar 21	36.36000 +0.66	36.58	35.68	35.98	234,214
10 Mar 21	35.70000 -0.96	36.56	35.08	36.44	233,387
09 Mar 21	36.66000 +0.24	36.82	36.12	36.48	238,145
08 Mar 21	36.42000 +2.14	36.68	34.52	34.98	351,437
05 Mar 21	34.28000 -0.06	34.80	33.84	34.04	194,687
04 Mar 21	34.34000 -0.24	34.94	33.92	34.34	340,984
03 Mar 21	34.58000 -0.14	35.22	34.04	34.66	248,643
02 Mar 21	34.72000 +0.62	35.16	33.64	33.64	273,971
01 Mar 21	34.10000 +1.38	34.14	33.14	33.36	319,846
26 Feb 21	32.72000 -1.00	33.74	32.52	33.34	361,218
25 Feb 21	33.72000 -0.16	36.94	33.20	35.54	456,410
24 Feb 21	33.88000 +0.42	34.24	33.50	33.50	217,179
23 Feb 21	33.46000 -1.52	35.20	33.32	34.74	183,733
22 Feb 21	34.98000 +0.16	35.08	34.34	34.60	139,226
19 Feb 21	34.82000 +0.64	34.84	33.72	34.38	151,597
18 Feb 21	34.18000 -0.90	35.36	34.18	34.92	165,309
17 Feb 21	35.08000 +0.00	35.46	34.92	34.98	351,964
16 Feb 21	35.08000 +0.68	35.32	34.38	34.52	144,085
15 Feb 21	34.40000 +0.20	34.60	34.16	34.42	114,727
12 Feb 21	34.20000 -0.28	34.48	33.88	34.20	219,083
11 Feb 21	34.48000 -0.58	34.68	33.42	33.50	253,891
10 Feb 21	35.06000 -0.18	35.30	34.68	35.28	211,647
09 Feb 21	35.24000 -0.18	35.54	35.06	35.54	134,948
08 Feb 21	35.42000 +0.34	35.60	34.72	35.32	145,341
05 Feb 21	35.08000 -0.26	35.60	34.92	35.48	219,714
04 Feb 21	35.34000 +0.30	35.54	34.64	34.74	160,636
03 Feb 21	35.04000 +0.06	35.50	34.44	35.18	166,757
02 Feb 21	34.98000 +0.94	35.14	34.10	34.34	297,296
01 Feb 21	34.04000 +0.50	34.04	32.80	33.58	248,625
29 Jan 21	33.54000 -0.12	34.00	32.84	33.30	191,980
28 Jan 21	33.66000 +0.54	33.88	32.02	32.68	216,523
27 Jan 21	33.12000 +0.22	33.60	32.32	33.06	351,268
26 Jan 21	32.90000 +0.42	33.10	31.62	32.42	356,287
25 Jan 21	32.48000 -1.30	34.22	32.32	34.00	284,746
22 Jan 21	33.78000 -1.10	34.90	33.70	34.90	259,826
21 Jan 21	34.88000 +0.88	34.96	34.22	34.54	197,106
20 Jan 21	34.00000 +0.18	34.58	33.88	34.00	183,659
19 Jan 21	33.82000 +0.26	33.98	33.54	33.94	166,106
18 Jan 21	33.56000 -0.18	33.72	33.16	33.72	125,555
15 Jan 21	33.74000 -0.92	34.72	33.34	34.56	259,260
14 Jan 21	34.66000 +0.14	35.10	34.56	34.66	303,324
13 Jan 21	34.52000 -0.14	35.28	34.50	35.00	317,516
12 Jan 21	34.66000 +1.36	34.94	33.34	33.38	380,674
11 Jan 21	33.30000 +0.42	33.40	32.54	32.90	216,360
08 Jan 21	32.88000 -0.84	34.20	32.68	34.20	210,335
07 Jan 21	33.72000 +0.76	33.96	33.18	33.32	183,171
06 Jan 21	32.96000 -0.22	33.36	32.64	33.34	168,607
05 Jan 21	33.18000 -0.52	33.94	32.94	33.46	195,146
04 Jan 21	33.70000 +0.30	34.66	33.34	33.40	348,139
30 Dec 20	33.40000 -0.14	34.18	33.22	33.42	282,955
29 Dec 20	33.54000 +0.78	34.18	33.00	33.00	311,379
28 Dec 20	32.76000 -0.34	33.64	32.62	33.62	103,167
23 Dec 20	33.10000 +0.22	33.22	32.56	32.84	127,482
22 Dec 20	32.88000 +0.72	33.26	32.30	32.38	164,091
21 Dec 20	32.16000 -1.14	32.94	31.88	32.84	253,999
18 Dec 20	33.30000 +0.46	33.38	32.60	33.00	455,458
17 Dec 20	32.84000 +1.42	32.88	31.80	31.86	457,716
16 Dec 20	31.42000 +0.80	31.72	30.76	30.76	261,466
15 Dec 20	30.62000 +0.40	30.66	30.04	30.18	213,658
14 Dec 20	30.22000 +0.88	30.62	29.24	29.36	238,107
11 Dec 20	29.34000 -0.06	29.38	28.74	29.14	158,955
10 Dec 20	29.40000 -0.56	30.40	29.28	30.34	155,751
09 Dec 20	29.96000 +0.20	30.18	29.30	29.70	238,152
08 Dec 20	29.76000 +0.42	29.86	28.76	29.16	217,484
07 Dec 20	29.34000 -0.50	29.82	29.26	29.70	142,734
04 Dec 20	29.84000 +0.50	30.16	28.96	29.06	424,764
03 Dec 20	29.34000 -0.60	30.02	29.24	30.02	125,881
02 Dec 20	29.94000 -0.68	30.60	29.70	30.60	173,304
01 Dec 20	30.62000 +0.00	30.78	30.32	30.78	169,683
30 Nov 20	30.62000 -0.70	31.76	30.62	31.06	196,162
27 Nov 20	31.32000 +0.32	31.80	30.96	31.50	225,103
26 Nov 20	31.00000 +0.34	31.18	30.58	30.80	205,360
25 Nov 20	30.66000 -0.58	31.56	30.08	31.40	309,786
24 Nov 20	31.24000 +2.46	31.62	29.00	29.12	480,785
23 Nov 20	28.78000 +0.98	28.92	28.10	28.20	164,408
20 Nov 20	27.80000 -0.22	28.04	27.72	27.84	102,693
19 Nov 20	28.02000 +0.24	28.30	27.46	27.52	313,501
18 Nov 20	27.78000 -0.72	28.20	27.58	28.20	176,503
17 Nov 20	28.50000 +0.18	29.08	28.42	28.50	216,468
16 Nov 20	28.32000 +1.12	28.56	27.36	27.70	181,965
13 Nov 20	27.20000 -0.22	27.50	26.56	27.10	216,595
12 Nov 20	27.42000 -0.14	27.72	27.14	27.44	167,890
11 Nov 20	27.56000 +1.14	28.00	26.66	26.66	299,936
10 Nov 20	26.42000 -0.08	27.50	26.16	26.20	331,801
09 Nov 20	26.50000 +0.90	27.64	25.96	26.10	376,836
06 Nov 20	25.60000 -1.40	27.40	25.26	27.02	337,987
05 Nov 20	27.00000 +0.78	27.60	26.40	26.40	384,416
04 Nov 20	26.22000 +0.20	26.58	25.28	25.80	267,742
03 Nov 20	26.02000 +0.34	26.34	25.88	26.00	141,958
02 Nov 20	25.68000 +1.02	25.82	24.78	24.92	147,095
30 Oct 20	24.66000 +0.20	24.96	24.04	24.04	157,299
29 Oct 20	24.46000 -0.28	24.86	24.16	24.52	151,457
28 Oct 20	24.74000 -1.00	25.12	24.46	25.02	238,696
27 Oct 20	25.74000 -1.08	26.84	25.56	26.84	178,591
26 Oct 20	26.82000 -0.92	27.54	26.72	27.20	143,832
23 Oct 20	27.74000 +0.08	28.28	27.30	27.34	123,203
22 Oct 20	27.66000 +0.34	27.70	26.82	27.18	122,232
21 Oct 20	27.32000 -0.22	27.60	27.14	27.58	120,221
20 Oct 20	27.54000 +0.28	27.70	27.06	27.06	91,979
19 Oct 20	27.26000 -0.40	27.84	26.92	27.62	133,478
16 Oct 20	27.66000 +0.36	27.82	27.42	27.52	199,372
15 Oct 20	27.30000 -1.36	28.62	27.20	28.30	282,856
14 Oct 20	28.66000 +0.26	28.72	28.42	28.68	201,030
13 Oct 20	28.40000 +0.14	28.88	28.14	28.42	216,036
12 Oct 20	28.26000 +0.70	28.46	27.44	27.44	160,364
09 Oct 20	27.56000 -0.30	28.26	27.44	27.66	152,186
08 Oct 20	27.86000 +0.24	28.36	27.64	27.80	209,659
07 Oct 20	27.62000 +0.56	27.78	27.04	27.12	160,220
06 Oct 20	27.06000 +0.20	27.42	26.98	27.00	188,006
05 Oct 20	26.86000 +0.28	27.44	26.80	26.82	159,665
02 Oct 20	26.58000 +0.18	26.72	25.82	25.82	137,199
01 Oct 20	26.40000 +0.14	26.70	26.02	26.20	133,680
30 Sep 20	26.26000 +0.78	26.48	25.02	25.02	182,949
29 Sep 20	25.48000 -0.16	25.70	25.28	25.46	247,191
28 Sep 20	25.64000 +0.38	26.26	25.48	25.48	229,686
25 Sep 20	25.26000 +0.66	25.30	24.50	24.68	201,259
24 Sep 20	24.60000 -1.44	25.70	23.72	25.56	737,531
23 Sep 20	26.04000 +0.80	26.24	25.30	25.30	232,092
22 Sep 20	25.24000 +0.46	25.68	24.86	25.04	171,101
21 Sep 20	24.78000 -1.50	26.28	24.70	26.10	266,503
18 Sep 20	26.28000 -0.12	26.44	26.14	26.32	273,414
17 Sep 20	26.40000 -0.40	26.88	26.26	26.60	168,374
16 Sep 20	26.80000 +0.02	26.90	26.54	26.90	164,957
15 Sep 20	26.78000 -0.48	27.46	26.72	27.30	140,373
14 Sep 20	27.26000 +0.22	27.70	27.16	27.40	131,794
11 Sep 20	27.04000 -0.22	27.26	26.92	27.10	172,789
10 Sep 20	27.26000 -0.04	27.78	27.16	27.44	201,852
09 Sep 20	27.30000 -0.30	27.76	26.92	27.46	234,779
08 Sep 20	27.60000 -0.28	28.50	27.32	28.36	163,908
07 Sep 20	27.88000 +0.48	28.42	27.46	27.46	151,794
04 Sep 20	27.40000 +0.54	27.86	26.54	27.08	210,800
03 Sep 20	26.86000 -0.18	27.54	26.78	27.16	140,773
02 Sep 20	27.04000 -0.10	27.50	26.94	27.28	179,322
01 Sep 20	27.14000 -0.54	27.82	26.86	27.82	141,757
31 Aug 20	27.68000 -0.06	28.16	27.62	27.94	178,461
28 Aug 20	27.74000 +0.62	28.38	27.62	27.62	317,270
27 Aug 20	27.12000 -0.16	27.52	27.06	27.06	120,847
26 Aug 20	27.28000 +0.14	27.28	26.88	27.16	161,444
25 Aug 20	27.14000 -0.28	27.80	27.14	27.72	157,992
24 Aug 20	27.42000 +0.52	27.62	27.08	27.08	208,077
21 Aug 20	26.90000 +0.08	27.12	26.44	27.00	176,925
20 Aug 20	26.82000 -0.80	27.48	26.46	27.02	215,243
19 Aug 20	27.62000 +0.16	27.62	27.14	27.36	129,382
18 Aug 20	27.46000 +0.32	27.68	26.82	27.14	186,225
17 Aug 20	27.14000 +0.26	27.20	26.68	26.68	163,449
14 Aug 20	26.88000 -0.64	27.64	26.78	27.64	199,216
13 Aug 20	27.52000 +0.04	28.06	27.18	27.32	263,175
12 Aug 20	27.48000 +0.52	27.70	26.60	26.90	381,099
11 Aug 20	26.96000 +1.34	27.02	25.76	25.80	357,532
10 Aug 20	25.62000 +0.74	25.78	24.80	25.00	250,008
07 Aug 20	24.88000 +0.44	24.90	24.06	24.32	169,979
06 Aug 20	24.44000 -0.04	24.76	23.98	24.52	260,637
05 Aug 20	24.48000 +0.48	24.48	23.86	23.94	255,253
04 Aug 20	24.00000 +0.50	24.02	23.42	23.64	198,183
03 Aug 20	23.50000 +0.28	23.50	22.98	23.28	206,742
31 Jul 20	23.22000 +0.22	23.64	23.02	23.28	241,598
30 Jul 20	23.00000 -0.04	23.28	22.60	23.18	433,617
29 Jul 20	23.04000 +0.18	23.38	22.80	22.88	322,032
28 Jul 20	22.86000 -0.50	23.38	22.86	23.32	173,929
27 Jul 20	23.36000 -0.08	23.58	23.12	23.48	131,556
24 Jul 20	23.44000 -0.36	23.68	23.28	23.42	162,133
23 Jul 20	23.80000 +0.18	24.14	23.60	23.64	181,718
22 Jul 20	23.62000 +0.92	23.76	22.62	22.62	372,300
21 Jul 20	22.70000 +0.16	23.40	22.56	22.84	208,587
20 Jul 20	22.54000 +0.26	23.06	22.06	22.38	173,890
17 Jul 20	22.28000 -0.06	23.00	21.96	22.78	502,316
16 Jul 20	22.34000 -1.54	23.92	22.30	23.82	369,699
15 Jul 20	23.88000 +0.80	24.28	23.16	23.16	256,695
14 Jul 20	23.08000 +0.70	23.12	22.04	22.04	317,123
13 Jul 20	22.38000 +0.36	22.58	22.02	22.32	411,422
10 Jul 20	22.02000 +0.14	22.14	21.42	21.82	374,009
09 Jul 20	21.88000 -1.24	23.20	21.72	23.14	314,174
08 Jul 20	23.12000 -0.34	23.48	22.96	23.16	173,557
07 Jul 20	23.46000 -0.26	23.70	23.28	23.28	108,012
06 Jul 20	23.72000 +0.68	24.06	23.46	23.62	119,904
03 Jul 20	23.04000 -0.16	23.48	22.86	23.40	134,616
02 Jul 20	23.20000 +0.38	23.68	23.06	23.12	164,201
01 Jul 20	22.82000 -0.38	23.58	22.72	23.58	158,484
30 Jun 20	23.20000 -0.22	23.52	22.96	23.20	170,170
29 Jun 20	23.42000 +0.84	23.56	22.26	22.38	158,902
26 Jun 20	22.58000 -0.14	22.94	22.38	22.60	187,207
25 Jun 20	22.72000 -0.38	23.10	22.48	22.88	165,951
24 Jun 20	23.10000 -0.60	24.02	23.10	23.88	208,355
23 Jun 20	23.70000 +0.92	23.92	22.88	23.02	275,555
22 Jun 20	22.78000 +0.16	23.24	22.02	22.32	232,909
19 Jun 20	22.62000 -0.34	23.20	22.48	22.72	538,661
18 Jun 20	22.96000 +0.14	23.28	22.32	22.78	302,829
17 Jun 20	22.82000 -0.18	23.24	22.54	22.96	290,218
16 Jun 20	23.00000 +0.74	23.36	22.48	23.00	331,110
15 Jun 20	22.26000 +0.14	22.28	21.44	21.50	225,122
12 Jun 20	22.12000 +0.42	22.62	21.30	21.52	338,481
11 Jun 20	21.70000 -1.42	22.64	21.70	22.62	331,415
10 Jun 20	23.12000 -1.30	24.72	22.84	24.52	364,871
09 Jun 20	24.42000 -1.10	25.84	23.66	25.40	361,368
08 Jun 20	25.52000 +0.16	26.24	24.92	25.20	271,011
05 Jun 20	25.36000 +1.58	25.50	23.94	24.04	466,294
04 Jun 20	23.78000 +0.38	23.98	22.96	23.16	271,023
03 Jun 20	23.40000 +0.66	23.48	22.82	22.98	330,883
02 Jun 20	22.74000 +1.44	23.32	21.92	21.92	455,109
29 May 20	21.30000 -1.66	21.96	21.20	21.96	375,418
28 May 20	22.96000 +0.66	23.32	22.14	22.30	437,136
27 May 20	22.30000 +1.24	22.54	21.24	21.42	599,692
26 May 20	21.06000 +0.32	21.30	20.70	21.08	388,027
25 May 20	20.74000 +0.76	20.92	20.12	20.40	361,067
22 May 20	19.98000 -0.82	20.56	19.84	20.44	477,778
21 May 20	20.80000 -1.10	21.94	20.70	21.80	313,472
20 May 20	21.90000 -0.26	22.22	21.40	21.88	290,576
19 May 20	22.16000 +1.02	22.36	21.42	21.50	476,180
18 May 20	21.14000 +2.11	21.20	19.51	19.51	459,728
15 May 20	19.03000 +1.48	19.25	18.01	18.01	586,072
14 May 20	17.55000 -1.05	18.01	16.69	18.00	791,365
13 May 20	18.60000 -0.83	19.24	18.33	19.24	414,716
12 May 20	19.43000 -1.05	20.62	19.35	20.36	329,161
11 May 20	20.48000 -0.02	20.90	20.46	20.64	133,835
08 May 20	20.50000 +0.12	20.78	20.20	20.78	151,459
07 May 20	20.38000 +0.12	20.60	20.10	20.60	122,610
06 May 20	20.26000 -0.34	20.92	20.26	20.92	129,994
05 May 20	20.60000 +0.60	20.94	20.20	20.20	194,519
04 May 20	20.00000 -1.32	20.88	19.26	20.88	295,875
30 Apr 20	21.32000 -0.18	22.08	20.82	21.76	451,432
29 Apr 20	21.50000 +2.42	21.52	18.96	19.10	472,277
28 Apr 20	19.08000 -0.31	19.77	18.73	19.55	582,193
27 Apr 20	19.39000 +0.04	19.92	18.82	19.35	166,201
24 Apr 20	19.35000 -0.65	20.18	19.17	19.26	178,741
23 Apr 20	20.00000 +0.97	20.18	19.25	19.28	247,319
22 Apr 20	19.03000 -0.39	19.85	18.98	19.85	174,446
21 Apr 20	19.42000 -1.62	20.68	19.22	20.68	326,474
20 Apr 20	21.04000 +0.68	21.20	20.32	20.76	195,649
17 Apr 20	20.36000 +1.33	20.50	19.46	19.50	283,977
16 Apr 20	19.03000 -0.47	20.00	19.01	19.30	206,230
15 Apr 20	19.50000 -1.66	21.16	19.33	21.16	187,787
14 Apr 20	21.16000 +0.08	21.94	20.98	21.46	121,511
09 Apr 20	21.08000 +0.54	21.68	20.46	20.90	185,462
08 Apr 20	20.54000 +0.00	20.56	19.91	20.14	173,144
07 Apr 20	20.54000 +1.00	20.74	19.72	20.00	242,204
06 Apr 20	19.54000 +1.59	19.70	18.66	18.81	162,000
03 Apr 20	17.95000 -0.14	18.47	17.66	18.01	115,606
02 Apr 20	18.09000 +0.12	18.29	17.34	17.99	202,587
01 Apr 20	17.97000 -0.72	18.25	17.62	18.00	196,524
31 Mar 20	18.69000 +0.46	18.85	18.33	18.56	254,468
30 Mar 20	18.23000 +0.85	18.34	16.80	17.60	276,772
27 Mar 20	17.38000 -0.67	18.08	17.38	18.00	304,746
26 Mar 20	18.04500 -0.66	18.67	17.38	18.21	574,150
25 Mar 20	18.71000 +0.64	19.88	18.04	18.98	517,116
24 Mar 20	18.06500 +1.45	18.36	17.17	17.25	523,194
23 Mar 20	16.61000 -1.03	17.25	15.72	17.25	494,618
20 Mar 20	17.64500 +0.39	19.27	17.23	17.69	446,244
19 Mar 20	17.25500 +0.07	18.26	15.99	17.06	298,372
18 Mar 20	17.18000 -1.32	18.78	16.76	17.94	542,162
17 Mar 20	18.50000 -0.51	20.35	17.97	19.81	403,446
16 Mar 20	19.01500 +0.18	19.41	16.45	17.77	728,578
13 Mar 20	18.83500 +0.19	20.57	18.32	20.20	533,828
12 Mar 20	18.64000 -2.79	20.54	18.60	20.23	536,686
11 Mar 20	21.43000 -0.52	22.75	21.29	22.17	354,190
10 Mar 20	21.95000 +0.45	23.23	21.56	22.00	455,749
09 Mar 20	21.50000 -1.70	22.34	21.40	22.00	498,434
06 Mar 20	23.20000 -0.83	23.71	22.80	23.34	379,971
05 Mar 20	24.03000 -1.38	26.06	23.96	25.71	542,201
04 Mar 20	25.41000 -1.11	26.99	25.23	26.99	356,331
03 Mar 20	26.52000 +1.28	27.15	25.72	26.07	447,815
02 Mar 20	25.24000 -2.91	28.68	24.90	28.68	610,522
28 Feb 20	28.15000 +0.29	28.36	26.20	26.25	618,961
27 Feb 20	27.86000 +1.27	28.80	25.71	26.11	752,077
26 Feb 20	26.59000 +0.34	26.63	25.50	25.86	397,890
25 Feb 20	26.25000 -0.20	27.07	25.89	26.80	338,626
24 Feb 20	26.45000 -2.12	27.75	26.04	27.75	549,220
21 Feb 20	28.57000 -0.53	29.03	28.26	28.91	249,317
20 Feb 20	29.10000 +0.59	29.38	28.14	28.31	214,548
19 Feb 20	28.51000 +0.17	29.37	28.10	29.02	256,630
18 Feb 20	28.34000 -1.16	29.06	28.24	29.01	203,714
17 Feb 20	29.50000 +0.15	29.73	29.19	29.45	96,866
14 Feb 20	29.35000 -0.78	30.85	29.18	30.29	316,337
13 Feb 20	30.13000 +0.38	30.14	29.28	29.51	343,289
12 Feb 20	29.75000 +1.75	29.75	28.12	28.13	324,926
11 Feb 20	28.00000 +0.87	28.08	27.13	27.34	150,042
10 Feb 20	27.13000 -0.21	27.40	26.97	27.30	110,814
07 Feb 20	27.34000 -0.78	27.94	27.16	27.91	139,063
06 Feb 20	28.12000 -0.22	28.93	28.08	28.59	183,269
05 Feb 20	28.34000 +0.49	28.85	27.65	27.74	279,728
04 Feb 20	27.85000 +0.31	28.06	27.56	27.66	160,166
03 Feb 20	27.54000 +0.42	27.97	27.02	27.15	207,130
31 Jan 20	27.12000 -0.35	27.70	27.02	27.65	184,351
30 Jan 20	27.47000 -0.53	27.81	27.26	27.40	123,138
29 Jan 20	28.00000 +0.28	28.40	27.71	27.93	171,465
28 Jan 20	27.72000 -0.11	28.06	27.37	28.02	267,766
27 Jan 20	27.83000 -0.70	28.32	27.58	28.00	224,849
24 Jan 20	28.53000 +0.21	29.10	28.45	28.61	187,230
23 Jan 20	28.32000 -0.86	28.94	28.32	28.91	309,852
22 Jan 20	29.18000 -0.39	29.71	29.07	29.64	180,557
21 Jan 20	29.57000 -0.13	29.78	29.05	29.75	159,862
20 Jan 20	29.70000 +0.58	29.78	29.03	29.03	116,621
17 Jan 20	29.12000 -0.07	29.80	28.98	29.45	223,529
16 Jan 20	29.19000 -0.30	29.70	28.32	29.66	379,522
15 Jan 20	29.49000 -0.89	30.55	29.45	30.38	302,862
14 Jan 20	30.38000 -0.97	31.55	30.22	31.45	283,247
13 Jan 20	31.35000 -0.92	32.58	31.17	32.57	313,429
10 Jan 20	32.27000 +1.89	32.90	31.11	31.11	550,478
09 Jan 20	30.38000 +0.53	31.28	30.24	30.73	273,157
08 Jan 20	29.85000 +0.03	30.06	29.35	29.82	148,889
07 Jan 20	29.82000 -0.22	30.56	29.56	30.17	138,560
06 Jan 20	30.04000 -0.34	30.12	29.37	30.06	141,957
03 Jan 20	30.38000 -0.59	30.76	30.22	30.70	173,989
02 Jan 20	30.97000 +0.59	31.23	30.41	30.41	137,603
30 Dec 19	30.38000 -0.26	30.68	30.38	30.50	70,854
27 Dec 19	30.64000 +0.20	30.87	30.48	30.51	135,562
23 Dec 19	30.44000 -0.13	30.62	30.43	30.52	87,592
20 Dec 19	30.57000 -0.25	30.98	30.23	30.97	264,274
19 Dec 19	30.82000 +0.12	30.85	30.40	30.68	176,547
18 Dec 19	30.70000 -0.10	30.84	30.12	30.54	190,239
17 Dec 19	30.80000 -0.10	31.03	30.15	30.83	251,415
16 Dec 19	30.90000 +0.65	30.90	30.00	30.50	417,351
13 Dec 19	30.25000 +0.89	31.15	30.00	30.00	431,578
12 Dec 19	29.36000 +2.35	29.50	28.00	28.01	462,085
11 Dec 19	27.01000 +0.19	27.50	26.74	26.89	206,889
10 Dec 19	26.82000 +0.04	26.82	25.94	26.78	356,797
09 Dec 19	26.78000 -0.64	27.64	26.78	27.33	103,800
06 Dec 19	27.42000 +0.50	27.43	26.59	27.13	160,566
05 Dec 19	26.92000 -0.20	27.47	26.92	27.22	117,666
04 Dec 19	27.12000 +0.57	27.20	26.40	26.40	219,590
03 Dec 19	26.55000 -0.85	27.60	26.37	27.35	307,617
02 Dec 19	27.40000 -0.54	28.29	27.37	27.97	201,762
29 Nov 19	27.94000 -0.06	28.22	27.71	27.71	113,860
28 Nov 19	28.00000 -0.59	28.57	27.92	28.57	96,195
27 Nov 19	28.59000 -0.26	28.90	28.58	28.90	100,687
26 Nov 19	28.85000 +0.01	29.10	28.72	28.89	143,776
25 Nov 19	28.84000 +0.42	28.96	28.50	28.66	180,623
22 Nov 19	28.42000 +0.48	28.79	27.83	28.00	313,706
21 Nov 19	27.94000 +0.11	28.11	27.38	27.64	196,090
20 Nov 19	27.83000 -0.52	28.19	27.44	28.19	312,108
19 Nov 19	28.35000 +0.09	28.94	28.11	28.23	219,294
18 Nov 19	28.26000 -0.70	29.23	28.06	29.23	294,540
15 Nov 19	28.96000 -0.18	29.64	28.72	29.40	424,444
14 Nov 19	29.14000 -0.43	29.67	28.91	29.65	282,885
13 Nov 19	29.57000 -0.58	30.05	29.18	30.00	227,776
12 Nov 19	30.15000 -0.68	31.38	29.89	30.94	307,464
11 Nov 19	30.83000 +0.47	31.31	29.94	30.68	377,381
08 Nov 19	30.36000 +0.31	30.57	28.85	29.74	294,676
07 Nov 19	30.05000 +0.45	31.39	29.93	30.33	698,350
06 Nov 19	29.60000 -0.05	29.71	28.29	29.66	514,138
05 Nov 19	29.65000 +0.65	29.83	28.91	29.03	396,970
04 Nov 19	29.00000 +1.40	29.11	27.87	27.90	438,175
01 Nov 19	27.60000 +1.16	27.65	26.45	26.71	184,068
31 Oct 19	26.44000 -0.38	26.79	26.20	26.77	152,436
30 Oct 19	26.82000 -0.68	27.62	26.37	27.52	284,395
29 Oct 19	27.50000 -0.26	28.08	27.33	28.00	164,381
28 Oct 19	27.76000 +0.25	28.43	27.45	27.54	257,338
25 Oct 19	27.51000 +0.51	27.55	26.90	26.90	244,049
24 Oct 19	27.00000 +0.16	27.64	26.80	26.83	333,982
23 Oct 19	26.84000 +0.80	26.91	25.59	25.84	332,355
22 Oct 19	26.04000 -0.53	26.63	25.92	26.43	179,549
21 Oct 19	26.57000 +0.87	26.57	25.63	25.63	273,624
18 Oct 19	25.70000 +0.17	25.77	25.10	25.30	289,096
17 Oct 19	25.53000 -0.24	26.20	25.44	25.60	221,068
16 Oct 19	25.77000 +0.37	25.80	25.13	25.35	285,713
15 Oct 19	25.40000 +0.52	25.68	24.80	24.93	408,762
14 Oct 19	24.88000 +0.57	25.04	23.98	24.22	395,484
11 Oct 19	24.31000 +1.57	24.31	22.96	23.01	688,867
10 Oct 19	22.74000 +0.78	22.80	21.63	21.94	245,596
09 Oct 19	21.96000 +0.40	22.48	21.36	21.49	220,094
08 Oct 19	21.56000 -0.29	22.00	21.16	21.93	320,885
07 Oct 19	21.85000 +0.42	21.85	20.76	21.47	423,606
04 Oct 19	21.43000 -0.50	21.95	21.16	21.95	428,964
02 Oct 19	21.93000 -1.20	23.16	21.88	23.11	399,711
01 Oct 19	23.13000 -0.68	24.53	23.05	24.10	308,225
30 Sep 19	23.81000 +0.45	23.87	23.26	23.46	231,875
27 Sep 19	23.36000 +0.91	23.36	22.36	22.55	237,374
26 Sep 19	22.45000 -0.74	23.14	22.19	23.08	315,597
25 Sep 19	23.19000 -0.86	23.80	23.01	23.66	422,143
24 Sep 19	24.05000 -0.21	24.46	23.74	24.22	169,077
23 Sep 19	24.26000 -0.06	24.49	23.66	24.30	229,519
20 Sep 19	24.32000 -0.91	25.09	24.13	25.09	555,391
19 Sep 19	25.23000 +0.27	25.35	24.57	24.84	410,331
18 Sep 19	24.96000 -0.47	25.54	24.74	25.54	316,708
17 Sep 19	25.43000 -0.77	26.01	25.23	26.00	185,527
16 Sep 19	26.20000 -0.06	26.29	25.64	26.05	174,016
13 Sep 19	26.26000 +0.70	26.31	25.57	25.75	289,616
12 Sep 19	25.56000 +0.25	25.78	25.05	25.68	430,789
11 Sep 19	25.31000 +0.30	25.97	25.09	25.22	392,607
10 Sep 19	25.01000 +0.38	25.07	24.31	24.65	277,375
09 Sep 19	24.63000 +0.34	24.74	24.39	24.43	267,842
06 Sep 19	24.29000 +0.33	24.34	23.74	23.90	342,479
05 Sep 19	23.96000 +0.88	23.96	23.32	23.40	318,036
04 Sep 19	23.08000 +0.56	23.29	22.56	22.73	225,894
03 Sep 19	22.52000 -0.15	22.76	22.31	22.65	180,714
02 Sep 19	22.67000 -0.41	23.30	22.43	23.00	165,520
30 Aug 19	23.08000 -0.10	23.21	22.76	23.09	180,316
29 Aug 19	23.18000 +0.78	23.34	22.30	22.42	216,013
28 Aug 19	22.40000 -0.50	22.86	22.05	22.86	226,404
27 Aug 19	22.90000 +0.23	23.12	22.28	22.75	223,514
26 Aug 19	22.67000 -0.15	22.84	22.28	22.56	128,663
23 Aug 19	22.82000 -0.14	23.40	22.58	22.98	294,219
22 Aug 19	22.96000 +0.22	23.23	22.45	22.73	287,117
21 Aug 19	22.74000 +0.34	22.98	22.41	22.50	211,663
20 Aug 19	22.40000 -0.42	23.07	22.40	22.81	161,740
19 Aug 19	22.82000 +0.49	22.95	22.44	22.63	162,504
16 Aug 19	22.33000 +0.70	22.33	21.64	21.77	189,336
15 Aug 19	21.63000 -0.55	22.30	21.34	22.21	282,323
14 Aug 19	22.18000 -1.00	23.21	22.06	23.16	241,338
13 Aug 19	23.18000 +0.35	23.57	22.22	22.88	308,933
12 Aug 19	22.83000 -0.53	23.74	22.32	23.61	264,376
09 Aug 19	23.36000 -1.62	24.95	23.11	24.95	421,080
08 Aug 19	24.98000 -0.14	25.65	24.75	25.65	309,042
07 Aug 19	25.12000 +0.05	25.53	24.80	25.09	294,994
06 Aug 19	25.07000 -0.15	25.63	24.97	25.24	200,951
05 Aug 19	25.22000 -0.29	25.52	25.06	25.50	266,694
02 Aug 19	25.51000 -0.87	25.93	24.82	25.93	455,216
01 Aug 19	26.38000 -0.75	26.86	26.15	26.62	305,577
31 Jul 19	27.13000 +0.17	27.30	26.51	26.51	215,290
30 Jul 19	26.96000 -0.25	27.47	26.89	27.15	265,176
29 Jul 19	27.21000 -0.07	27.21	26.80	27.02	183,776
26 Jul 19	27.28000 +0.17	27.52	26.94	27.07	178,847
25 Jul 19	27.11000 -0.21	27.79	26.58	27.11	313,205
24 Jul 19	27.32000 -0.23	27.49	26.55	27.10	347,563
23 Jul 19	27.55000 +0.98	27.69	24.82	25.22	966,091
22 Jul 19	26.57000 -0.74	27.41	26.50	27.35	262,094
19 Jul 19	27.31000 +0.32	27.51	26.92	27.18	161,851
18 Jul 19	26.99000 -0.81	27.51	26.65	27.51	282,384
17 Jul 19	27.80000 -0.32	28.36	27.56	28.13	173,758
16 Jul 19	28.12000 -0.01	28.50	27.72	28.19	210,444
15 Jul 19	28.13000 -0.24	28.75	27.89	28.49	179,899
12 Jul 19	28.37000 +0.45	28.52	27.74	27.74	261,553
11 Jul 19	27.92000 +0.06	27.94	27.17	27.84	304,313
10 Jul 19	27.86000 -0.29	28.53	27.74	28.14	198,984
09 Jul 19	28.15000 -0.70	28.66	27.58	28.64	348,523
08 Jul 19	28.85000 -0.26	29.62	28.70	28.89	177,576
05 Jul 19	29.11000 -0.49	29.64	28.85	29.64	238,500
04 Jul 19	29.60000 -0.06	30.15	29.35	29.66	187,034
03 Jul 19	29.66000 -1.04	30.45	28.85	30.16	498,120
02 Jul 19	30.70000 -0.46	31.50	30.68	31.29	208,058
01 Jul 19	31.16000 +1.19	31.94	30.36	30.36	296,622
28 Jun 19	29.97000 -0.33	30.58	29.66	30.44	287,416
27 Jun 19	30.30000 +0.28	30.57	29.83	30.11	337,026
26 Jun 19	30.02000 -0.49	30.32	29.29	30.20	348,872
25 Jun 19	30.51000 -0.51	31.07	30.06	30.84	336,568
24 Jun 19	31.02000 -1.62	32.65	30.47	32.65	423,288
21 Jun 19	32.64000 +0.25	33.16	32.48	32.75	432,431
20 Jun 19	32.39000 +0.74	32.83	31.88	31.91	188,606
19 Jun 19	31.65000 +0.14	32.00	31.41	31.55	118,643
18 Jun 19	31.51000 +0.26	31.59	30.66	31.12	129,122
17 Jun 19	31.25000 -0.36	31.90	31.14	31.90	146,683
14 Jun 19	31.61000 -0.99	32.69	31.38	32.60	252,262
13 Jun 19	32.60000 +0.20	32.74	31.95	32.22	182,899
12 Jun 19	32.40000 -0.20	32.61	32.02	32.30	155,273
11 Jun 19	32.60000 +1.07	32.81	31.77	32.11	241,517
07 Jun 19	31.53000 +0.38	31.66	31.18	31.59	169,302
06 Jun 19	31.15000 -0.19	31.57	30.91	31.38	149,305
05 Jun 19	31.34000 +0.07	31.92	30.99	31.11	130,319
04 Jun 19	31.27000 +1.15	31.45	29.95	30.04	207,905
03 Jun 19	30.12000 -0.23	30.35	29.50	30.35	158,676
31 May 19	30.35000 -0.71	30.41	29.87	30.41	169,284
30 May 19	31.06000 -0.01	31.13	30.49	31.00	123,807
29 May 19	31.07000 -0.32	32.89	31.07	31.60	184,863
28 May 19	31.39000 -0.10	32.02	31.39	31.82	147,332
27 May 19	31.49000 -0.07	32.14	31.21	32.14	106,701
24 May 19	31.56000 +0.08	32.60	31.56	31.98	191,569
23 May 19	31.48000 -0.23	31.65	30.90	31.29	221,304
22 May 19	31.71000 -0.26	32.44	31.60	31.69	206,098
21 May 19	31.97000 +0.01	32.78	31.64	32.78	228,635
20 May 19	31.96000 -1.03	32.66	31.55	32.63	304,188
17 May 19	32.99000 -1.16	33.50	31.23	32.99	698,920
16 May 19	34.15000 -0.11	34.23	33.61	33.97	294,138
15 May 19	34.26000 -0.09	34.72	33.33	34.72	147,447
14 May 19	34.35000 +0.42	34.72	34.00	34.32	157,928
13 May 19	33.93000 -2.43	35.25	33.69	35.25	251,273
10 May 19	36.36000 +0.32	37.11	36.35	36.50	252,817
09 May 19	36.04000 -1.25	36.84	35.73	36.84	196,305
08 May 19	37.29000 +0.43	37.75	36.80	37.01	177,562
07 May 19	36.86000 -1.64	38.36	36.60	38.23	232,808
06 May 19	38.50000 -2.31	39.02	37.26	39.00	332,996
03 May 19	40.81000 +1.08	42.26	40.70	40.92	407,964
02 May 19	39.73000 -0.40	40.72	39.22	40.55	275,112
30 Apr 19	40.13000 -0.35	40.92	40.13	40.43	174,129
29 Apr 19	40.48000 +0.31	40.85	40.06	40.12	133,053
26 Apr 19	40.17000 -0.98	41.00	39.97	41.00	241,743
25 Apr 19	41.15000 -0.05	41.68	41.01	41.01	144,265
24 Apr 19	41.20000 -0.40	41.57	40.91	41.36	246,072
23 Apr 19	41.60000 +0.11	41.72	41.24	41.52	141,964
18 Apr 19	41.49000 +0.09	41.72	40.60	41.21	166,101
17 Apr 19	41.40000 +0.38	42.00	40.92	41.10	250,524
16 Apr 19	41.02000 +0.19	41.14	40.42	40.81	182,927
15 Apr 19	40.83000 +1.07	40.83	39.89	39.95	211,363
12 Apr 19	39.76000 +0.42	40.01	39.05	39.39	230,210
11 Apr 19	39.34000 +0.63	39.36	38.54	38.97	92,862
10 Apr 19	38.71000 +0.26	39.14	38.16	38.44	123,922
09 Apr 19	38.45000 -0.40	39.20	38.38	38.98	169,081
08 Apr 19	38.85000 -0.36	39.18	38.43	39.00	131,323
05 Apr 19	39.21000 +0.32	39.52	38.67	38.69	210,499
04 Apr 19	38.89000 -0.38	38.90	38.19	38.89	159,606
03 Apr 19	39.27000 +1.89	39.54	37.66	37.70	522,797
02 Apr 19	37.38000 +0.51	37.45	36.66	36.75	163,225
01 Apr 19	36.87000 +1.91	37.04	35.27	35.27	242,651
29 Mar 19	34.96000 +0.96	34.96	33.84	34.03	180,952
28 Mar 19	34.00000 -0.10	34.60	34.00	34.23	133,868
27 Mar 19	34.10000 -0.06	35.03	33.98	34.25	139,760
26 Mar 19	34.16000 +0.05	34.71	33.90	34.21	133,150
25 Mar 19	34.11000 -0.18	34.18	33.51	34.05	238,798
22 Mar 19	34.29000 -1.80	36.65	34.19	36.22	161,701
21 Mar 19	36.09000 +0.43	36.35	35.33	35.49	131,575
20 Mar 19	35.66000 -0.27	36.01	35.47	36.00	138,686
19 Mar 19	35.93000 +0.95	36.02	34.87	35.36	139,330
18 Mar 19	34.98000 -0.05	35.64	34.75	35.13	160,522
15 Mar 19	35.03000 +0.08	35.03	34.68	34.92	206,074
14 Mar 19	34.95000 +0.30	35.31	34.47	34.54	135,319
13 Mar 19	34.65000 -0.06	34.91	34.40	34.62	130,729
12 Mar 19	34.71000 +0.11	35.42	34.45	35.31	160,676
11 Mar 19	34.60000 +0.20	34.89	34.29	34.40	136,271
08 Mar 19	34.40000 -0.82	34.86	34.23	34.74	184,222
07 Mar 19	35.22000 -1.91	36.97	34.88	36.97	317,848
06 Mar 19	37.13000 +0.44	37.70	36.50	36.63	231,522
05 Mar 19	36.69000 -0.38	37.18	36.33	36.98	269,328
04 Mar 19	37.07000 +0.57	37.88	36.89	37.15	258,844
01 Mar 19	36.50000 +0.56	36.94	36.05	36.05	243,775
28 Feb 19	35.94000 +2.54	36.33	34.34	35.05	550,438
27 Feb 19	33.40000 -0.04	33.82	32.60	33.22	301,235
26 Feb 19	33.44000 -0.42	33.84	33.00	33.60	225,544
25 Feb 19	33.86000 -0.56	34.29	33.09	34.21	304,240
22 Feb 19	34.42000 -0.56	35.18	34.40	35.10	149,227
21 Feb 19	34.98000 -0.31	35.71	34.57	35.71	139,254
20 Feb 19	35.29000 +0.01	35.70	35.17	35.22	165,209
19 Feb 19	35.28000 -0.20	35.61	34.86	35.21	111,005
18 Feb 19	35.48000 +0.49	35.73	34.82	35.10	167,277
15 Feb 19	34.99000 +0.36	35.37	34.20	34.57	213,296
14 Feb 19	34.63000 +0.14	34.95	34.45	34.70	209,988
13 Feb 19	34.49000 +0.76	35.04	33.87	33.89	222,202
12 Feb 19	33.73000 +1.39	34.15	32.46	32.49	228,978
11 Feb 19	32.34000 +0.29	32.49	31.78	32.23	195,011
08 Feb 19	32.05000 -1.74	33.67	31.89	33.67	308,977
07 Feb 19	33.79000 -1.86	35.25	33.75	35.17	181,821
06 Feb 19	35.65000 +0.33	35.90	35.01	35.24	152,532
05 Feb 19	35.32000 +0.16	35.45	34.88	35.13	84,514
04 Feb 19	35.16000 +0.03	35.37	34.79	35.08	93,973
01 Feb 19	35.13000 -0.57	35.82	34.85	35.74	174,305
31 Jan 19	35.70000 -0.28	36.69	35.23	36.13	187,219
30 Jan 19	35.98000 +0.33	36.16	35.56	35.68	155,261
29 Jan 19	35.65000 +0.15	36.15	35.17	35.73	195,201
28 Jan 19	35.50000 -0.69	36.40	35.10	36.11	167,514
25 Jan 19	36.19000 +0.68	37.10	35.58	35.60	288,724
24 Jan 19	35.51000 +1.01	36.35	34.35	34.64	310,862
23 Jan 19	34.50000 -0.05	35.09	33.75	34.00	143,878
22 Jan 19	34.55000 -1.06	35.36	34.19	35.36	157,392
21 Jan 19	35.61000 +0.38	35.74	35.09	35.29	153,190
18 Jan 19	35.23000 +1.04	35.35	34.29	34.50	191,760
17 Jan 19	34.19000 -0.40	34.67	33.86	34.46	138,822
16 Jan 19	34.59000 +1.05	34.78	33.50	34.00	196,950
15 Jan 19	33.54000 +0.12	34.15	33.29	33.44	217,512
14 Jan 19	33.42000 +0.80	33.50	32.20	32.41	176,973
11 Jan 19	32.62000 -0.78	33.55	31.82	33.50	244,216
10 Jan 19	33.40000 -0.54	33.83	32.98	33.83	164,770
09 Jan 19	33.94000 +0.81	34.31	33.03	33.45	212,217
08 Jan 19	33.13000 +0.38	33.55	31.40	31.68	261,273
07 Jan 19	32.75000 +1.33	33.00	31.37	31.70	236,049
04 Jan 19	31.42000 +1.62	31.57	30.07	30.47	141,597
03 Jan 19	29.80000 -1.33	31.06	29.65	30.96	124,933
02 Jan 19	31.13000 +0.60	31.37	29.18	30.42	139,903
28 Dec 18	30.53000 +0.83	31.44	30.20	30.20	102,823
27 Dec 18	29.70000 -0.86	31.81	29.38	30.62	206,701
21 Dec 18	30.56000 -0.74	31.64	30.24	31.03	429,007
20 Dec 18	31.30000 -0.10	31.54	30.43	30.89	303,457
19 Dec 18	31.40000 +0.54	31.65	30.66	31.21	273,678
18 Dec 18	30.86000 +1.10	31.50	29.20	29.66	225,957
17 Dec 18	29.76000 -0.86	30.66	29.30	30.66	148,753
14 Dec 18	30.62000 -1.26	31.37	30.18	31.27	197,549
13 Dec 18	31.88000 -0.24	32.57	31.29	32.46	159,780
12 Dec 18	32.12000 +1.82	32.38	30.13	30.82	211,114
11 Dec 18	30.30000 +0.53	31.04	29.51	29.78	184,238
10 Dec 18	29.77000 -1.12	30.48	29.52	30.40	199,426
07 Dec 18	30.89000 +0.22	31.25	30.54	30.95	212,468
06 Dec 18	30.67000 -2.36	32.48	30.51	32.48	311,161
05 Dec 18	33.03000 +0.49	33.43	31.98	32.27	173,153
04 Dec 18	32.54000 -1.91	34.30	32.38	34.30	195,840
03 Dec 18	34.45000 +1.65	35.00	34.29	34.30	211,255
30 Nov 18	32.80000 -1.14	34.01	32.50	34.01	194,941
29 Nov 18	33.94000 +0.35	35.07	33.61	34.00	314,097
28 Nov 18	33.59000 +0.70	34.10	32.67	33.16	229,524
27 Nov 18	32.89000 +0.46	33.46	32.32	32.62	223,161
26 Nov 18	32.43000 +1.18	33.22	31.48	31.48	268,405
23 Nov 18	31.25000 -0.17	31.88	31.04	31.88	94,664
22 Nov 18	31.42000 +0.41	31.76	30.61	31.01	148,681
21 Nov 18	31.01000 +1.29	31.06	29.90	30.04	326,679
20 Nov 18	29.72000 +0.41	30.10	28.67	29.40	295,390
19 Nov 18	29.31000 -0.22	30.56	29.18	29.95	199,318
16 Nov 18	29.53000 +0.02	30.51	29.44	29.69	127,120
15 Nov 18	29.51000 -0.67	30.74	29.35	30.23	295,905
14 Nov 18	30.18000 -1.21	31.40	30.02	31.05	273,259
13 Nov 18	31.39000 +0.46	31.95	30.90	30.98	204,604
12 Nov 18	30.93000 -1.05	32.74	30.93	32.51	185,407
09 Nov 18	31.98000 -0.34	32.39	31.37	32.19	188,434
08 Nov 18	32.32000 +1.31	33.11	31.31	32.00	413,770
07 Nov 18	31.01000 +0.04	31.80	30.67	30.85	283,580
06 Nov 18	30.97000 -0.56	32.00	30.57	31.97	210,720
05 Nov 18	31.53000 -0.99	33.03	31.23	32.76	206,675
02 Nov 18	32.52000 +0.92	33.33	32.23	32.50	365,093
01 Nov 18	31.60000 +0.08	31.96	30.75	31.21	232,090
31 Oct 18	31.52000 +1.45	32.26	30.66	30.75	353,975
30 Oct 18	30.07000 -0.40	30.75	28.60	30.71	329,497
29 Oct 18	30.47000 +1.41	31.95	29.09	29.29	331,157
26 Oct 18	29.06000 +0.06	29.48	27.90	29.01	230,485
25 Oct 18	29.00000 +1.50	29.93	27.30	27.52	435,557
24 Oct 18	27.50000 -1.25	29.37	27.50	28.93	317,631
23 Oct 18	28.75000 -0.68	29.31	28.39	29.00	492,655
22 Oct 18	29.43000 +0.07	30.08	29.34	29.58	309,785
19 Oct 18	29.36000 -1.14	30.59	28.69	30.51	704,048
18 Oct 18	30.50000 +0.50	32.05	29.00	29.95	1,229,279
17 Oct 18	30.00000 -3.18	34.23	29.62	34.14	370,071
16 Oct 18	33.18000 +1.35	33.89	31.84	31.84	231,769
15 Oct 18	31.83000 -0.16	32.03	31.10	31.64	207,191
12 Oct 18	31.99000 -0.49	33.33	31.94	33.02	278,430
11 Oct 18	32.48000 -0.35	33.14	31.55	31.94	365,355
10 Oct 18	32.83000 -1.67	34.68	32.54	34.66	385,422
09 Oct 18	34.50000 -0.65	35.42	34.21	35.15	351,483
08 Oct 18	35.15000 -1.55	36.39	34.00	36.39	382,690
05 Oct 18	36.70000 -1.00	37.68	36.22	37.48	338,304
04 Oct 18	37.70000 -1.20	39.04	37.65	38.93	240,419
02 Oct 18	38.90000 -0.70	39.38	38.38	39.22	161,705
01 Oct 18	39.60000 +0.83	40.06	38.56	38.73	215,769
28 Sep 18	38.77000 -0.26	39.29	38.51	38.86	221,084
27 Sep 18	39.03000 -0.24	39.45	38.46	39.17	186,981
26 Sep 18	39.27000 +0.27	39.30	38.48	39.10	163,427
25 Sep 18	39.00000 -0.94	40.04	38.71	40.04	174,191
24 Sep 18	39.94000 -1.06	40.79	39.55	40.79	199,802
21 Sep 18	41.00000 +0.89	41.08	40.05	40.08	774,261
20 Sep 18	40.11000 +2.09	40.17	38.01	38.01	591,007
19 Sep 18	38.02000 -0.07	38.22	37.66	38.16	377,170
18 Sep 18	38.09000 +0.94	38.94	37.11	37.21	342,910
17 Sep 18	37.15000 -0.69	37.96	36.86	37.83	290,632
14 Sep 18	37.84000 +0.51	38.06	37.29	37.65	281,414
13 Sep 18	37.33000 -0.16	37.93	37.26	37.59	229,982
12 Sep 18	37.49000 -0.57	38.24	37.11	38.00	237,152
11 Sep 18	38.06000 -0.07	38.29	37.45	38.29	234,563
10 Sep 18	38.13000 +0.57	38.14	37.28	37.62	177,956
07 Sep 18	37.56000 -0.22	37.93	36.91	37.87	271,009
06 Sep 18	37.78000 +0.26	37.99	37.05	37.57	254,570
05 Sep 18	37.52000 +0.07	38.01	37.10	37.19	247,938
04 Sep 18	37.45000 -0.79	39.05	36.97	38.49	439,536
03 Sep 18	38.24000 -1.46	39.95	37.87	39.79	415,613
31 Aug 18	39.70000 -1.26	40.86	39.15	40.86	313,209
30 Aug 18	40.96000 -0.65	41.86	40.41	41.65	300,169
29 Aug 18	41.61000 -0.15	43.11	41.50	42.05	450,957
28 Aug 18	41.76000 +0.83	41.88	40.84	40.89	163,653
27 Aug 18	40.93000 +0.68	40.93	40.30	40.51	124,357
24 Aug 18	40.25000 +0.00	40.49	39.82	40.34	130,799
23 Aug 18	40.25000 +0.39	40.28	39.37	39.99	106,188
22 Aug 18	39.86000 -1.49	41.71	39.60	41.45	249,501
21 Aug 18	41.35000 +0.86	41.60	40.20	40.58	162,378
20 Aug 18	40.49000 +1.34	40.55	38.96	39.77	123,133
17 Aug 18	39.15000 -0.21	39.84	38.69	39.64	169,787
16 Aug 18	39.36000 -0.39	40.18	39.15	39.76	191,937
15 Aug 18	39.75000 -0.65	40.77	39.32	40.77	255,391
14 Aug 18	40.40000 +0.15	43.06	40.31	41.63	293,577
13 Aug 18	40.25000 -0.79	40.67	39.96	40.64	315,522
10 Aug 18	41.04000 +0.11	42.25	40.11	41.35	450,588
09 Aug 18	40.93000 +1.99	40.93	36.65	38.61	881,831
08 Aug 18	38.94000 -0.01	39.04	38.36	39.04	370,602
07 Aug 18	38.95000 +1.51	39.15	37.31	37.62	501,661
06 Aug 18	37.44000 +0.89	37.68	36.20	36.61	254,971
03 Aug 18	36.55000 +0.42	36.91	35.69	36.06	217,535
02 Aug 18	36.13000 -1.24	37.40	35.77	37.14	268,742
01 Aug 18	37.37000 -0.15	37.90	37.21	37.68	348,043
31 Jul 18	37.52000 +0.43	37.74	36.58	37.22	198,457
30 Jul 18	37.09000 -0.09	37.46	36.55	37.11	215,111
27 Jul 18	37.18000 -0.01	37.47	36.76	37.37	193,385
26 Jul 18	37.19000 +1.59	37.30	36.17	36.17	524,337
25 Jul 18	35.60000 -1.25	36.84	35.45	36.81	594,792
24 Jul 18	36.85000 -1.68	38.78	36.50	38.60	656,481
23 Jul 18	38.53000 -0.04	39.09	38.23	38.53	134,271
20 Jul 18	38.57000 -0.93	39.60	38.35	39.60	139,559
19 Jul 18	39.50000 -0.40	40.40	39.27	40.17	202,652
18 Jul 18	39.90000 +1.39	40.18	38.88	38.90	248,235
17 Jul 18	38.51000 +0.11	38.77	38.01	38.27	234,476
16 Jul 18	38.40000 +0.03	38.96	38.40	38.48	109,089
13 Jul 18	38.37000 +0.40	39.22	37.86	37.91	235,360
12 Jul 18	37.97000 -0.51	38.68	37.61	38.45	206,683
11 Jul 18	38.48000 -0.89	39.00	38.11	38.99	250,596
10 Jul 18	39.37000 +1.27	39.56	38.14	38.29	280,072
09 Jul 18	38.10000 +0.32	38.35	37.37	38.24	314,782
06 Jul 18	37.78000 -0.84	39.05	37.53	38.96	292,335
05 Jul 18	38.62000 +0.67	39.64	38.56	38.81	245,838
04 Jul 18	37.95000 -1.24	39.22	37.59	39.22	293,223
03 Jul 18	39.19000 +0.52	39.50	38.66	38.96	319,066
02 Jul 18	38.67000 -1.12	39.30	38.33	39.30	365,448
29 Jun 18	39.79000 -0.12	41.09	39.67	40.20	349,595
28 Jun 18	39.91000 -1.67	41.47	39.61	41.21	300,274
27 Jun 18	41.58000 -0.21	42.63	40.50	41.86	313,553
26 Jun 18	41.79000 -0.31	42.54	41.74	42.25	276,831
25 Jun 18	42.10000 -1.05	43.45	42.02	43.38	364,459
22 Jun 18	43.15000 -47.53	46.35	42.85	46.35	323,909
21 Jun 18	90.68000 -0.32	91.50	88.98	91.44	268,178
20 Jun 18	91.00000 -1.52	93.26	90.68	93.22	166,694
19 Jun 18	92.52000 -2.64	93.90	91.88	93.84	182,334
18 Jun 18	95.16000 -1.00	95.58	93.54	95.58	209,784
15 Jun 18	96.16000 -0.86	99.70	95.80	98.70	477,844
14 Jun 18	97.02000 +2.18	97.32	93.88	94.22	329,478
13 Jun 18	94.84000 +1.82	94.84	92.64	93.26	250,808
12 Jun 18	93.02000 +0.62	94.88	92.44	93.32	273,560
11 Jun 18	92.40000 -0.42	93.62	91.88	93.50	214,008
08 Jun 18	92.82000 -0.36	93.60	90.90	92.44	284,966
07 Jun 18	93.18000 +3.88	96.30	89.98	90.02	501,546
06 Jun 18	89.30000 +1.62	92.08	87.50	87.70	456,278
05 Jun 18	87.68000 +0.96	88.58	86.74	86.94	224,410
04 Jun 18	86.72000 -0.78	88.46	86.20	88.46	265,942
01 Jun 18	87.50000 +1.58	89.18	86.14	86.52	278,778
31 May 18	85.92000 -1.20	87.52	85.66	87.50	253,948
30 May 18	87.12000 +0.30	87.38	86.42	87.04	185,184
29 May 18	86.82000 -3.02	89.46	86.36	89.12	305,870
28 May 18	89.84000 -0.82	91.18	89.56	90.92	98,710
25 May 18	90.66000 -0.34	92.58	90.32	91.60	248,286
24 May 18	91.00000 -0.78	92.10	90.50	91.84	352,240
23 May 18	91.78000 -1.14	93.52	91.40	93.52	358,338
22 May 18	92.92000 -3.08	96.90	92.50	96.90	642,470
18 May 18	96.00000 +2.00	96.34	92.78	94.00	672,648
17 May 18	94.00000 +0.58	94.40	91.72	93.04	519,634
16 May 18	93.42000 +7.08	94.02	85.20	85.70	1,037,544
15 May 18	86.34000 +1.68	86.76	84.18	84.20	435,270
14 May 18	84.66000 -0.14	84.92	83.54	84.80	236,796
11 May 18	84.80000 +0.50	85.52	84.22	84.46	257,130
10 May 18	84.30000 -2.50	85.88	82.76	85.20	220,154
09 May 18	86.80000 +0.18	86.88	85.84	86.88	306,528
08 May 18	86.62000 -0.62	87.64	86.32	87.26	222,468
07 May 18	87.24000 +2.06	87.42	85.10	85.40	208,524
04 May 18	85.18000 +0.40	85.70	84.48	85.06	363,302
03 May 18	84.78000 +1.30	85.30	82.92	83.58	301,268
02 May 18	83.48000 +1.00	83.80	82.30	82.50	373,454
30 Apr 18	82.48000 -0.04	82.90	80.82	82.90	344,644
27 Apr 18	82.52000 -1.40	84.70	82.04	84.20	317,248
26 Apr 18	83.92000 +0.86	84.36	82.64	83.00	249,952
25 Apr 18	83.06000 -2.48	84.80	82.20	84.80	333,884
24 Apr 18	85.54000 -0.36	86.58	85.12	86.22	335,516
23 Apr 18	85.90000 -0.04	86.60	85.62	85.98	389,462
20 Apr 18	85.94000 -1.56	88.10	85.12	87.72	290,418
19 Apr 18	87.50000 -1.30	88.94	87.28	88.78	242,722
18 Apr 18	88.80000 -1.46	90.54	88.36	90.54	216,406
17 Apr 18	90.26000 +2.16	90.26	88.16	88.46	246,968
16 Apr 18	88.10000 +0.10	88.56	87.44	88.52	193,284
13 Apr 18	88.00000 +0.78	89.44	87.76	89.34	371,522
12 Apr 18	87.22000 +1.08	88.14	85.66	86.20	282,062
11 Apr 18	86.14000 -2.12	88.68	86.14	88.26	309,342
10 Apr 18	88.26000 +2.60	88.48	86.32	86.60	285,440
09 Apr 18	85.66000 -0.74	87.28	85.12	87.00	360,066
06 Apr 18	86.40000 -0.94	87.50	85.56	87.34	242,696
05 Apr 18	87.34000 +2.60	87.74	85.80	86.52	414,258
04 Apr 18	84.74000 -1.36	86.32	83.96	86.00	354,640
03 Apr 18	86.10000 -3.04	88.94	85.84	88.58	368,646
29 Mar 18	89.14000 +1.06	89.78	88.44	88.44	307,666
28 Mar 18	88.08000 -1.64	89.00	87.42	88.98	349,680
27 Mar 18	89.72000 +0.60	91.16	89.62	90.50	319,282
26 Mar 18	89.12000 -1.06	90.74	88.72	90.42	227,550
23 Mar 18	90.18000 -1.46	91.20	89.40	90.74	214,816
22 Mar 18	91.64000 -3.58	95.14	91.30	94.36	261,790
21 Mar 18	95.22000 +0.12	95.92	93.76	95.62	280,760
20 Mar 18	95.10000 +1.70	95.34	93.58	94.10	189,264
19 Mar 18	93.40000 -1.56	95.24	93.34	94.68	199,814
16 Mar 18	94.96000 -0.58	96.92	94.18	96.30	319,364
15 Mar 18	95.54000 +1.64	96.02	94.12	94.30	263,876
14 Mar 18	93.90000 +0.98	94.78	92.64	92.78	267,508
13 Mar 18	92.92000 -1.66	94.96	92.70	94.56	268,444
12 Mar 18	94.58000 -1.02	96.16	94.44	96.16	244,616
09 Mar 18	95.60000 +0.92	95.76	94.06	94.62	235,290
08 Mar 18	94.68000 +1.14	94.72	93.38	93.66	205,992
07 Mar 18	93.54000 -0.46	93.82	92.04	93.66	324,800
06 Mar 18	94.00000 +0.00	95.26	93.74	95.16	261,176
05 Mar 18	94.00000 +0.38	94.72	93.12	93.24	273,752
02 Mar 18	93.62000 -2.58	95.38	93.44	95.38	517,934
01 Mar 18	96.20000 -4.75	99.72	95.88	99.56	826,238
28 Feb 18	100.95000 -4.20	102.55	97.64	102.55	872,042
27 Feb 18	105.15000 -0.65	107.15	105.00	106.75	304,362
26 Feb 18	105.80000 +1.30	106.60	104.05	104.50	191,402
23 Feb 18	104.50000 -2.40	107.15	102.50	107.10	266,208
22 Feb 18	106.90000 +1.05	108.85	105.90	106.75	408,538
21 Feb 18	105.85000 -0.25	106.15	105.00	105.85	245,994
20 Feb 18	106.10000 +0.50	106.90	105.40	106.15	158,644
19 Feb 18	105.60000 +0.15	106.40	105.10	106.00	139,174
16 Feb 18	105.45000 +0.90	106.00	104.60	105.10	171,078
15 Feb 18	104.55000 +1.30	105.50	103.70	104.30	154,504
14 Feb 18	103.25000 +2.35	103.40	100.25	101.90	249,504
13 Feb 18	100.90000 +0.00	101.50	100.35	101.05	159,406
12 Feb 18	100.90000 -0.35	103.55	100.50	102.00	320,918
09 Feb 18	101.25000 -2.00	103.85	100.75	103.00	284,836
08 Feb 18	103.25000 -2.35	105.65	102.65	105.45	199,302
07 Feb 18	105.60000 +3.70	106.00	101.45	103.50	269,086
06 Feb 18	101.90000 -2.45	103.10	99.28	100.00	481,902
05 Feb 18	104.35000 -3.80	106.80	103.75	106.80	328,208
02 Feb 18	108.15000 -3.15	111.20	107.90	111.20	207,718
01 Feb 18	111.30000 +0.40	113.15	110.30	111.40	213,298
31 Jan 18	110.90000 +0.65	112.00	110.40	110.45	149,198
30 Jan 18	110.25000 -0.25	111.75	109.70	110.15	180,320
29 Jan 18	110.50000 +0.10	111.60	110.00	110.30	208,770
26 Jan 18	110.40000 +0.35	110.55	109.85	110.35	191,638
25 Jan 18	110.05000 -1.45	111.40	109.75	111.30	335,850
24 Jan 18	111.50000 -2.10	113.60	111.15	113.40	272,800
23 Jan 18	113.60000 -0.15	114.35	112.50	114.35	145,290
22 Jan 18	113.75000 +0.30	114.00	113.30	113.80	185,088
19 Jan 18	113.45000 +1.90	113.55	110.30	110.30	205,224
18 Jan 18	111.55000 +1.25	111.55	110.40	110.85	161,268
17 Jan 18	110.30000 +0.05	111.25	108.55	109.70	156,830
16 Jan 18	110.25000 +0.05	110.55	109.20	110.15	307,412
15 Jan 18	110.20000 -0.60	110.90	109.80	110.90	128,062
12 Jan 18	110.80000 +0.90	111.20	109.80	110.35	159,288
11 Jan 18	109.90000 -0.05	110.15	109.15	110.00	268,298
10 Jan 18	109.95000 -0.40	110.40	109.25	110.20	141,614
09 Jan 18	110.35000 +0.00	111.00	109.90	110.20	171,062
08 Jan 18	110.35000 +0.00	111.00	109.80	111.00	142,768
05 Jan 18	110.35000 +1.65	110.75	108.90	109.00	254,096
04 Jan 18	108.70000 +1.90	109.10	107.15	107.45	192,178
03 Jan 18	106.80000 +1.45	107.30	105.55	105.55	160,912
02 Jan 18	105.35000 -1.20	106.75	104.30	106.70	141,722
29 Dec 17	106.55000 +0.55	106.80	105.40	106.15	161,460
28 Dec 17	106.00000 +0.10	106.20	105.25	106.00	112,384
27 Dec 17	105.90000 +0.50	105.90	104.55	104.55	99,160
22 Dec 17	105.40000 -0.15	105.60	104.70	105.30	129,506
21 Dec 17	105.55000 +1.25	105.55	103.80	104.45	143,148
20 Dec 17	104.30000 -0.95	105.80	104.15	105.15	146,130
19 Dec 17	105.25000 +0.65	106.15	103.75	104.60	213,250
18 Dec 17	104.60000 +2.80	104.85	101.90	102.25	233,910
15 Dec 17	101.80000 +0.65	102.25	100.40	100.45	348,640
14 Dec 17	101.15000 +0.25	101.75	99.87	100.15	304,140
13 Dec 17	100.90000 -0.55	101.50	99.93	101.00	361,596
12 Dec 17	101.45000 -1.15	102.65	100.60	102.50	290,822
11 Dec 17	102.60000 -1.40	104.65	102.35	104.55	149,182
08 Dec 17	104.00000 +0.50	104.80	103.60	103.80	188,926
07 Dec 17	103.50000 -1.00	104.80	103.30	104.55	180,444
06 Dec 17	104.50000 -0.50	105.00	103.40	104.40	201,698
05 Dec 17	105.00000 +0.00	105.60	104.20	105.10	127,218
04 Dec 17	105.00000 +1.70	105.65	103.85	103.85	169,296
01 Dec 17	103.30000 -2.45	105.75	103.15	105.75	355,762
30 Nov 17	105.75000 +0.10	105.85	105.00	105.70	236,174
29 Nov 17	105.65000 -0.35	107.45	105.30	106.70	197,020
28 Nov 17	106.00000 +0.50	106.00	105.05	105.30	156,818
27 Nov 17	105.50000 +0.15	106.30	104.50	105.30	158,062
24 Nov 17	105.35000 +0.15	105.75	104.65	105.10	144,656
23 Nov 17	105.20000 -0.35	106.40	104.15	105.25	153,256
22 Nov 17	105.55000 -1.90	107.65	105.25	107.65	152,988
21 Nov 17	107.45000 +0.50	107.80	104.90	107.00	219,938
20 Nov 17	106.95000 +1.45	107.10	104.30	104.90	214,480
17 Nov 17	105.50000 -0.30	105.95	104.75	105.95	151,960
16 Nov 17	105.80000 +1.30	105.80	103.75	105.35	259,694
15 Nov 17	104.50000 -1.55	106.05	103.60	106.00	252,080
14 Nov 17	106.05000 +1.80	106.15	103.95	104.55	352,650
13 Nov 17	104.25000 -2.90	107.50	101.70	107.10	475,238
10 Nov 17	107.15000 -0.80	108.25	106.60	108.20	200,110
09 Nov 17	107.95000 -0.25	110.35	107.55	109.10	430,922
08 Nov 17	108.20000 -7.65	114.00	107.55	113.05	711,504
07 Nov 17	115.85000 -0.80	117.00	112.30	117.00	308,076
06 Nov 17	116.65000 -2.00	118.85	116.60	118.70	217,074
03 Nov 17	118.65000 +0.90	119.45	117.90	117.90	119,728
02 Nov 17	117.75000 -0.40	118.75	117.20	117.85	154,812
01 Nov 17	118.15000 -0.20	120.55	118.10	119.50	197,428
30 Oct 17	118.35000 +1.85	118.45	116.25	116.55	176,408
27 Oct 17	116.50000 -0.20	117.20	115.95	116.80	161,398
26 Oct 17	116.70000 +3.40	116.70	112.95	113.60	226,506
25 Oct 17	113.30000 -0.75	114.90	113.00	114.10	185,634
24 Oct 17	114.05000 +0.20	115.75	113.40	113.60	217,332
23 Oct 17	113.85000 +1.80	113.90	111.65	112.40	197,848
20 Oct 17	112.05000 +0.25	114.40	111.45	112.50	198,438
19 Oct 17	111.80000 -3.55	115.80	111.10	115.30	376,164
18 Oct 17	115.35000 -0.65	116.00	111.85	116.00	403,474
17 Oct 17	116.00000 -0.40	117.00	115.45	116.45	191,602
16 Oct 17	116.40000 +2.95	116.75	113.25	113.45	242,736
13 Oct 17	113.45000 +0.45	114.20	112.70	112.85	165,680
12 Oct 17	113.00000 -0.55	113.65	112.60	113.35	211,836
11 Oct 17	113.55000 -0.95	114.95	113.05	114.55	232,194
10 Oct 17	114.50000 +1.50	114.55	112.25	112.70	158,810
09 Oct 17	113.00000 +0.75	113.55	111.45	112.25	206,254
06 Oct 17	112.25000 +0.55	112.50	111.65	111.70	189,196
05 Oct 17	111.70000 -2.35	114.45	110.90	114.20	471,750
04 Oct 17	114.05000 -1.20	115.85	112.00	115.80	343,614
02 Oct 17	115.25000 +2.10	115.25	113.35	113.50	276,698
29 Sep 17	113.15000 +1.30	113.15	110.70	112.20	187,112
28 Sep 17	111.85000 +1.75	112.25	109.95	110.20	195,962
27 Sep 17	110.10000 +1.45	110.10	108.40	108.55	155,904
26 Sep 17	108.65000 +1.00	108.70	107.35	107.65	149,958
25 Sep 17	107.65000 +0.35	108.15	106.85	107.25	129,528
22 Sep 17	107.30000 -0.25	108.00	107.00	107.30	246,404
21 Sep 17	107.55000 +1.30	107.65	105.85	105.85	202,620
20 Sep 17	106.25000 +0.85	106.40	105.00	105.35	150,536
19 Sep 17	105.40000 -0.10	106.25	105.05	105.60	173,444
18 Sep 17	105.50000 +1.90	105.55	104.05	104.30	131,080
15 Sep 17	103.60000 -0.10	104.20	103.15	103.80	176,232
14 Sep 17	103.70000 -0.25	103.90	102.90	103.55	175,726
13 Sep 17	103.95000 +0.50	104.20	102.95	103.20	209,134
12 Sep 17	103.45000 +1.35	103.95	102.00	102.00	183,374
11 Sep 17	102.10000 +1.30	102.95	101.35	101.45	133,146
08 Sep 17	100.80000 +0.84	101.15	99.50	99.71	94,594
07 Sep 17	99.96000 -0.04	100.40	99.24	100.35	169,210
06 Sep 17	100.00000 +1.14	100.35	98.02	98.29	246,572
05 Sep 17	98.86000 +0.51	100.00	98.50	98.92	228,366
04 Sep 17	98.35000 +0.54	98.94	96.29	97.51	123,384
01 Sep 17	97.81000 -0.03	99.31	97.58	97.92	256,022
31 Aug 17	97.84000 +1.00	98.35	97.16	97.20	188,104
30 Aug 17	96.84000 +2.17	97.56	95.08	95.45	258,246
29 Aug 17	94.67000 -1.64	96.16	94.26	95.90	298,882
28 Aug 17	96.31000 -1.10	97.12	95.68	97.00	165,658
25 Aug 17	97.41000 +0.11	98.10	97.03	97.41	194,930
24 Aug 17	97.30000 -0.85	98.17	97.08	98.17	277,526
23 Aug 17	98.15000 -0.42	98.72	97.98	98.34	206,278
22 Aug 17	98.57000 +2.47	98.57	96.53	96.60	349,642
21 Aug 17	96.10000 -0.55	96.79	95.50	96.16	225,378
18 Aug 17	96.65000 -0.77	97.22	94.76	96.64	259,754
17 Aug 17	97.42000 -0.28	98.24	97.31	97.61	160,196
16 Aug 17	97.70000 +0.79	98.68	97.03	97.29	125,078
15 Aug 17	96.91000 -0.79	98.20	96.60	98.16	108,174
14 Aug 17	97.70000 +1.41	98.28	97.05	97.19	246,348
11 Aug 17	96.29000 -0.30	97.08	95.05	95.97	291,486
10 Aug 17	96.59000 -1.00	97.62	95.50	97.51	326,172
09 Aug 17	97.59000 -1.70	98.69	96.55	98.63	239,062
08 Aug 17	99.29000 -1.11	100.55	97.60	100.55	340,336
07 Aug 17	100.40000 +1.11	101.75	99.53	99.53	333,314
04 Aug 17	99.29000 +1.99	100.25	95.28	97.50	815,486
03 Aug 17	97.30000 -7.30	102.05	97.29	100.35	999,476
02 Aug 17	104.60000 +0.45	105.25	104.05	104.70	249,914
01 Aug 17	104.15000 +1.15	106.50	102.85	103.05	344,864
31 Jul 17	103.00000 -1.30	105.15	102.35	104.05	249,678
28 Jul 17	104.30000 -0.65	104.55	103.35	104.35	169,534
27 Jul 17	104.95000 -0.75	106.25	104.70	105.25	173,528
26 Jul 17	105.70000 +1.15	106.00	102.25	103.75	254,316
25 Jul 17	104.55000 +1.90	104.60	102.90	102.90	199,388
24 Jul 17	102.65000 -1.35	104.35	102.40	103.90	250,558
21 Jul 17	104.00000 +1.80	105.00	101.65	101.80	555,760
20 Jul 17	102.20000 -1.60	103.45	101.30	102.95	318,584
19 Jul 17	103.80000 +0.30	103.85	102.50	103.85	160,102
18 Jul 17	103.50000 -1.65	105.75	103.10	104.95	211,158
17 Jul 17	105.15000 -0.20	105.75	104.30	105.70	110,518
14 Jul 17	105.35000 -0.10	106.20	104.75	105.95	139,970
13 Jul 17	105.45000 +0.00	106.00	105.05	105.30	242,348
12 Jul 17	105.45000 +2.30	105.60	103.45	103.45	153,858
11 Jul 17	103.15000 -0.20	104.00	102.70	103.50	153,024
10 Jul 17	103.35000 +1.25	103.70	102.50	102.60	148,438
07 Jul 17	102.10000 -0.30	102.10	97.03	102.05	299,256
06 Jul 17	102.40000 -1.00	103.80	101.90	103.55	193,230
05 Jul 17	103.40000 +0.55	103.40	102.65	102.85	285,280
04 Jul 17	102.85000 -1.05	103.55	102.25	103.50	305,410
03 Jul 17	103.90000 -0.15	104.80	103.55	104.80	166,834
30 Jun 17	104.05000 +0.35	105.10	103.65	103.85	307,482
29 Jun 17	103.70000 -0.50	105.40	103.05	104.90	331,482
28 Jun 17	104.20000 -0.15	104.80	102.65	103.90	232,548
27 Jun 17	104.35000 -1.15	106.35	103.95	105.10	194,720
26 Jun 17	105.50000 +0.15	106.85	105.30	105.75	230,956
23 Jun 17	105.35000 -2.00	106.35	104.20	105.95	323,364
22 Jun 17	107.35000 +0.50	107.70	105.70	106.45	308,160
21 Jun 17	106.85000 +4.40	107.30	101.95	102.50	408,608
20 Jun 17	102.45000 +0.85	103.80	102.20	102.35	226,014
19 Jun 17	101.60000 +1.25	102.50	100.40	100.85	188,820
16 Jun 17	100.35000 +1.14	101.00	99.36	99.70	651,814
15 Jun 17	99.21000 -0.55	99.54	98.38	99.53	212,882
14 Jun 17	99.76000 +1.36	99.92	98.39	98.63	308,396
13 Jun 17	98.40000 +1.37	98.68	96.96	97.00	205,850
12 Jun 17	97.03000 -2.74	99.70	96.43	99.34	247,258
09 Jun 17	99.77000 +1.12	100.75	98.67	98.67	212,834
08 Jun 17	98.65000 -1.04	100.30	97.61	99.71	266,282
07 Jun 17	99.69000 +0.19	100.45	99.38	99.45	157,928
06 Jun 17	99.50000 -0.70	99.95	98.88	99.95	180,612
02 Jun 17	100.20000 +0.33	101.25	99.84	100.50	268,412
01 Jun 17	99.87000 +2.78	100.35	97.36	97.37	403,976
31 May 17	97.09000 -0.31	98.42	96.95	97.61	320,286
30 May 17	97.40000 +0.19	97.61	96.52	96.93	226,974
29 May 17	97.21000 +0.10	97.42	96.77	96.96	126,956
26 May 17	97.11000 +0.17	97.11	95.45	96.91	196,438
25 May 17	96.94000 -0.05	97.65	96.11	97.22	124,236
24 May 17	96.99000 +0.12	97.02	96.26	96.99	174,266
23 May 17	96.87000 +1.67	97.40	95.15	95.15	279,368
22 May 17	95.20000 -0.61	96.15	94.89	96.00	244,560
19 May 17	95.81000 +2.86	95.81	93.01	93.01	303,592
18 May 17	92.95000 -1.89	95.13	91.76	94.44	427,126
17 May 17	94.84000 -1.91	97.57	94.72	95.88	444,570
16 May 17	96.75000 +1.35	96.91	95.35	95.50	373,324
15 May 17	95.40000 +1.07	95.81	94.34	94.48	378,120
12 May 17	94.33000 +0.97	94.33	93.47	93.47	754,560
11 May 17	93.36000 +0.80	93.75	90.68	93.25	493,520
10 May 17	92.56000 +1.61	93.25	90.58	90.80	414,810
09 May 17	90.95000 +0.85	91.36	90.24	90.50	274,838
08 May 17	90.10000 -2.90	92.16	89.80	91.72	415,970
05 May 17	93.00000 -1.50	94.24	92.62	94.00	456,312
04 May 17	94.50000 +1.63	94.66	92.96	93.30	362,072
03 May 17	92.87000 -0.32	93.35	92.17	93.09	325,244
02 May 17	93.19000 +1.69	93.19	90.61	91.90	380,610
28 Apr 17	91.50000 +1.22	91.77	90.11	90.34	267,170
27 Apr 17	90.28000 +0.40	90.49	89.63	89.79	227,026
26 Apr 17	89.88000 +0.85	90.38	88.65	88.75	343,726
25 Apr 17	89.03000 +1.57	89.35	87.67	87.67	515,440
24 Apr 17	87.46000 +2.35	87.78	86.36	86.50	353,742
21 Apr 17	85.11000 +0.84	86.04	84.21	84.21	425,288
20 Apr 17	84.27000 +0.52	84.43	83.00	83.34	292,406
19 Apr 17	83.75000 +2.17	83.89	81.75	81.75	352,220
18 Apr 17	81.58000 -0.85	82.86	81.57	82.50	226,118
13 Apr 17	82.43000 -0.59	83.13	81.25	83.13	162,888
12 Apr 17	83.02000 +0.20	83.76	82.79	83.00	137,852
11 Apr 17	82.82000 -0.46	83.58	82.44	83.00	165,374
10 Apr 17	83.28000 +0.56	83.73	82.60	82.64	180,762
07 Apr 17	82.72000 +0.09	82.81	82.05	82.36	202,542
06 Apr 17	82.63000 -0.16	82.69	81.49	82.50	319,780
05 Apr 17	82.79000 -0.54	83.54	82.47	83.48	264,188
04 Apr 17	83.33000 +0.33	83.76	82.64	83.05	239,274
03 Apr 17	83.00000 -0.68	84.15	82.77	83.80	326,118
31 Mar 17	83.68000 +1.00	83.70	81.95	82.20	273,318
30 Mar 17	82.68000 +1.57	82.76	81.00	81.00	257,528
29 Mar 17	81.11000 +1.44	81.36	79.78	80.06	325,586
28 Mar 17	79.67000 +1.74	79.68	77.76	78.17	208,942
27 Mar 17	77.93000 -2.44	79.89	77.86	79.89	203,114
24 Mar 17	80.37000 +0.97	80.41	79.00	79.18	247,712
23 Mar 17	79.40000 +2.07	79.40	77.27	77.53	198,532
22 Mar 17	77.33000 -1.22	77.76	76.69	77.57	279,100
21 Mar 17	78.55000 -1.79	80.67	78.31	80.67	383,024
20 Mar 17	80.34000 -0.33	81.11	80.18	80.54	146,094
17 Mar 17	80.67000 -0.83	81.40	80.05	81.40	290,394
16 Mar 17	81.50000 +0.45	81.81	80.92	81.60	263,220
15 Mar 17	81.05000 +1.17	81.57	79.99	80.00	278,202
14 Mar 17	79.88000 +0.78	80.27	78.88	79.23	352,472
13 Mar 17	79.10000 -0.20	79.69	78.73	79.30	150,526
10 Mar 17	79.30000 -0.49	80.98	79.30	80.00	346,894
09 Mar 17	79.79000 +1.34	79.94	78.16	78.16	369,038
08 Mar 17	78.45000 +0.05	78.66	77.95	77.95	211,456
07 Mar 17	78.40000 +1.42	78.50	76.95	77.20	274,520
06 Mar 17	76.98000 -0.82	77.60	76.55	77.51	281,532
03 Mar 17	77.80000 -0.19	77.97	76.90	77.60	291,662
02 Mar 17	77.99000 -0.71	78.69	77.65	78.50	281,612
01 Mar 17	78.70000 +0.38	78.74	77.43	78.64	371,290
28 Feb 17	78.32000 +0.40	78.44	76.70	77.70	369,324
27 Feb 17	77.92000 +2.42	78.00	75.90	76.05	412,964
24 Feb 17	75.50000 -0.18	77.20	74.83	76.25	798,712
23 Feb 17	75.68000 -4.88	79.50	75.51	79.50	914,580
22 Feb 17	80.56000 -1.41	82.43	80.12	82.09	278,794
21 Feb 17	81.97000 +1.46	82.14	79.81	80.52	333,486
20 Feb 17	80.51000 +0.84	80.60	79.21	80.41	180,878
17 Feb 17	79.67000 -1.33	81.50	79.50	81.17	335,350
16 Feb 17	81.00000 -1.46	82.55	80.87	82.49	245,400
15 Feb 17	82.46000 +1.22	82.52	81.24	81.70	300,742
14 Feb 17	81.24000 -0.26	81.39	80.75	81.34	288,036
13 Feb 17	81.50000 +1.10	81.50	80.58	80.77	273,702
10 Feb 17	80.40000 +0.44	80.79	79.90	80.38	179,766
09 Feb 17	79.96000 +0.66	80.11	78.89	79.69	206,800
08 Feb 17	79.30000 -0.68	80.83	78.83	79.81	250,364
07 Feb 17	79.98000 +0.08	81.09	79.60	79.84	280,450
06 Feb 17	79.90000 -2.30	82.25	79.90	82.25	342,238
03 Feb 17	82.20000 +0.80	82.24	81.08	81.60	246,230
02 Feb 17	81.40000 +0.12	81.92	80.67	81.22	182,294
01 Feb 17	81.28000 +1.25	82.30	80.97	81.72	337,800
31 Jan 17	80.03000 -0.56	82.05	80.03	80.40	333,676
30 Jan 17	80.59000 -1.86	82.54	80.42	82.40	256,584
27 Jan 17	82.45000 +0.20	82.75	81.96	82.25	306,626
26 Jan 17	82.25000 +0.87	82.59	81.20	81.71	448,514
25 Jan 17	81.38000 +2.26	81.48	79.50	79.50	520,270
24 Jan 17	79.12000 +1.67	79.12	77.50	77.50	249,438
23 Jan 17	77.45000 -0.56	78.20	77.26	77.80	190,558
20 Jan 17	78.01000 +2.08	78.27	76.73	77.00	505,240
19 Jan 17	75.93000 +0.09	76.00	75.30	75.80	216,230
18 Jan 17	75.84000 +1.41	75.84	74.02	74.69	241,438
17 Jan 17	74.43000 -0.45	75.00	73.25	74.79	154,342
16 Jan 17	74.88000 +0.07	75.05	74.00	74.40	169,524
13 Jan 17	74.81000 +0.87	74.85	73.68	73.92	213,004
12 Jan 17	73.94000 -0.15	74.26	73.22	74.05	212,500
11 Jan 17	74.09000 +0.79	74.21	73.00	73.57	253,220
10 Jan 17	73.30000 -0.55	74.00	72.83	74.00	261,108
09 Jan 17	73.85000 +0.09	74.41	73.26	73.99	361,678
06 Jan 17	73.76000 -0.86	74.66	71.56	74.66	634,956
05 Jan 17	74.62000 -3.49	78.00	74.31	78.00	919,954
04 Jan 17	78.11000 -0.64	79.09	77.40	78.75	222,158
03 Jan 17	78.75000 +1.04	79.08	77.74	77.90	185,384
02 Jan 17	77.71000 +1.36	77.89	75.95	76.57	99,870
30 Dec 16	76.35000 -0.06	76.57	75.76	76.37	51,036
29 Dec 16	76.41000 -0.63	76.82	76.22	76.66	112,482
28 Dec 16	77.04000 +0.84	77.20	76.14	76.28	122,986
27 Dec 16	76.20000 -0.02	76.59	76.11	76.59	71,702
23 Dec 16	76.22000 +0.62	76.70	75.23	75.41	131,640
22 Dec 16	75.60000 -0.08	75.69	74.82	75.50	148,632
21 Dec 16	75.68000 +0.28	75.80	74.79	75.48	163,990
20 Dec 16	75.40000 -0.23	75.69	74.97	75.50	121,416
19 Dec 16	75.63000 -0.26	76.19	75.10	75.89	221,520
16 Dec 16	75.89000 +0.03	76.37	74.81	76.10	279,564
15 Dec 16	75.86000 +0.61	76.24	75.10	75.50	288,302
14 Dec 16	75.25000 -0.57	75.89	74.99	75.79	340,326
13 Dec 16	75.82000 -2.75	78.21	75.73	78.21	479,324
12 Dec 16	78.57000 -0.83	79.81	78.26	79.50	339,866
09 Dec 16	79.40000 -0.35	79.90	78.93	79.29	326,200
08 Dec 16	79.75000 +1.18	79.95	78.05	78.56	362,418
07 Dec 16	78.57000 +2.21	78.57	76.50	76.62	427,746
06 Dec 16	76.36000 +0.26	76.47	75.70	75.95	258,128
05 Dec 16	76.10000 +2.16	76.42	73.75	73.75	249,434
02 Dec 16	73.94000 -0.75	74.20	73.06	74.20	175,996
01 Dec 16	74.69000 -0.64	75.79	74.31	75.00	148,374
30 Nov 16	75.33000 +0.63	75.57	74.71	75.00	213,986
29 Nov 16	74.70000 -0.65	75.63	74.28	75.10	317,784
28 Nov 16	75.35000 -0.64	75.70	74.89	75.70	194,870
25 Nov 16	75.99000 -0.13	76.01	74.80	75.90	185,750
24 Nov 16	76.12000 +1.17	76.27	74.80	75.39	226,850
23 Nov 16	74.95000 -0.32	76.05	74.44	75.26	196,000
22 Nov 16	75.27000 +0.92	75.70	74.32	74.90	252,870
21 Nov 16	74.35000 -0.45	75.32	73.50	75.30	347,294
18 Nov 16	74.80000 +0.49	75.74	74.20	74.91	316,002
17 Nov 16	74.31000 +1.47	74.39	72.39	72.75	320,880
16 Nov 16	72.84000 -0.34	73.95	72.40	73.31	308,462
15 Nov 16	73.18000 +2.13	73.27	71.14	71.22	335,050
14 Nov 16	71.05000 +0.95	71.45	70.39	70.50	243,558
11 Nov 16	70.10000 -1.15	71.87	69.73	71.50	531,952
10 Nov 16	71.25000 +2.75	72.44	68.51	68.77	533,272
09 Nov 16	68.50000 +0.85	68.80	65.10	65.19	375,532
08 Nov 16	67.65000 -0.09	68.14	66.73	67.90	241,266
07 Nov 16	67.74000 +1.26	67.93	67.01	67.50	207,600
04 Nov 16	66.48000 -0.18	66.56	65.75	66.42	271,830
03 Nov 16	66.66000 -0.06	67.40	66.16	66.32	278,774
02 Nov 16	66.72000 -0.23	66.93	65.46	66.60	328,424
01 Nov 16	66.95000 -0.95	68.37	66.80	68.37	199,094
31 Oct 16	67.90000 -0.90	68.63	67.83	68.63	169,324
28 Oct 16	68.80000 +0.39	68.94	67.32	68.22	182,976
27 Oct 16	68.41000 +0.67	68.46	67.14	67.80	250,768
26 Oct 16	67.74000 -1.55	69.26	67.31	69.26	348,912
25 Oct 16	69.29000 -1.34	70.99	69.14	70.86	213,192
24 Oct 16	70.63000 +1.03	71.45	70.00	70.00	390,098
21 Oct 16	69.60000 -0.33	70.60	69.36	69.87	191,940
20 Oct 16	69.93000 +0.09	70.20	68.94	69.90	221,982
19 Oct 16	69.84000 +0.09	69.89	69.15	69.77	210,500
18 Oct 16	69.75000 +0.96	70.10	69.03	69.33	243,140
17 Oct 16	68.79000 +0.15	69.06	68.00	68.51	214,172
14 Oct 16	68.64000 -0.13	69.19	68.55	68.70	201,634
13 Oct 16	68.77000 -1.63	69.91	68.01	69.85	356,514
12 Oct 16	70.40000 -0.35	71.00	69.86	70.55	327,132
11 Oct 16	70.75000 -0.57	71.28	70.67	71.08	248,614
10 Oct 16	71.32000 -0.13	71.89	71.14	71.43	270,692
07 Oct 16	71.45000 -0.14	72.35	71.38	71.55	327,596
06 Oct 16	71.59000 -1.88	71.90	69.68	71.90	820,500
05 Oct 16	73.47000 -0.36	73.80	72.62	73.25	308,830
04 Oct 16	73.83000 -0.89	75.16	72.75	74.60	469,074
30 Sep 16	74.72000 -0.47	75.04	72.61	74.40	443,890
29 Sep 16	75.19000 +0.06	76.15	74.88	75.95	168,450
28 Sep 16	75.13000 +0.78	76.04	74.89	75.05	206,738
27 Sep 16	74.35000 -1.71	76.92	73.42	76.64	354,250
26 Sep 16	76.06000 -2.27	77.94	75.96	77.94	226,750
23 Sep 16	78.33000 +0.60	78.63	77.21	77.51	234,776
22 Sep 16	77.73000 +2.44	78.00	75.73	75.99	271,020
21 Sep 16	75.29000 +0.80	75.99	74.99	75.29	131,556
20 Sep 16	74.49000 -0.45	75.21	74.49	75.10	97,194
19 Sep 16	74.94000 +0.94	75.00	74.18	74.41	139,040
16 Sep 16	74.00000 -0.90	75.04	73.44	74.85	200,420
15 Sep 16	74.90000 +0.65	75.03	73.77	74.28	148,208
14 Sep 16	74.25000 -0.19	74.95	74.25	74.85	147,864
13 Sep 16	74.44000 -0.43	75.78	74.40	75.50	158,122
12 Sep 16	74.87000 -0.57	75.00	73.12	74.20	238,406
09 Sep 16	75.44000 -2.01	77.19	75.28	77.00	120,696
08 Sep 16	77.45000 -0.63	78.31	76.70	78.23	120,362
07 Sep 16	78.08000 +0.69	78.69	77.65	77.65	147,112
06 Sep 16	77.39000 -0.37	78.10	77.22	77.66	153,108
05 Sep 16	77.76000 +1.26	77.94	77.11	77.25	151,622
02 Sep 16	76.50000 +0.29	76.57	75.41	76.35	172,330
01 Sep 16	76.21000 +0.41	77.34	75.88	76.02	144,824
31 Aug 16	75.80000 -0.58	76.62	75.73	76.35	135,854
30 Aug 16	76.38000 +0.17	77.20	76.04	76.50	231,874
29 Aug 16	76.21000 -0.22	76.44	75.23	76.23	101,114
26 Aug 16	76.43000 +0.68	76.63	75.46	75.46	205,072
25 Aug 16	75.75000 -0.50	76.08	74.72	75.85	184,554
24 Aug 16	76.25000 -0.15	76.51	75.40	75.98	152,448
23 Aug 16	76.40000 +1.10	76.61	75.09	75.51	165,624
22 Aug 16	75.30000 +0.53	76.41	74.57	74.80	196,664
19 Aug 16	74.77000 -1.13	76.03	74.31	75.90	178,360
18 Aug 16	75.90000 +0.90	76.05	75.50	75.70	149,888
17 Aug 16	75.00000 -1.40	76.82	74.86	76.71	215,458
16 Aug 16	76.40000 -1.06	77.49	76.28	77.49	170,708
15 Aug 16	77.46000 -0.20	78.70	77.45	77.91	145,244
12 Aug 16	77.66000 -1.21	79.12	77.01	78.86	264,098
11 Aug 16	78.87000 +0.52	79.50	78.26	78.90	277,498
10 Aug 16	78.35000 -0.25	78.94	77.57	78.35	305,622
09 Aug 16	78.60000 +1.46	78.66	76.48	77.19	424,172
08 Aug 16	77.14000 +0.78	77.63	76.40	76.74	213,974
05 Aug 16	76.36000 +1.46	76.58	74.44	75.20	378,348
04 Aug 16	74.90000 -0.60	75.37	70.62	75.00	767,444
03 Aug 16	75.50000 +0.15	75.70	74.45	75.40	288,572
02 Aug 16	75.35000 -0.84	76.29	73.85	75.86	236,424
01 Aug 16	76.19000 -0.94	77.75	75.26	77.75	221,296
29 Jul 16	77.13000 +1.79	77.30	75.69	75.98	194,712
28 Jul 16	75.34000 -2.00	77.80	75.20	77.36	247,236
27 Jul 16	77.34000 +2.10	77.81	75.59	75.59	343,298
26 Jul 16	75.24000 -0.68	76.16	74.81	75.69	197,224
25 Jul 16	75.92000 +1.98	76.56	73.97	74.50	303,110
22 Jul 16	73.94000 -0.21	74.28	72.84	73.72	153,898
21 Jul 16	74.15000 +0.63	74.69	73.45	73.96	216,968
20 Jul 16	73.52000 +1.21	74.48	72.17	72.63	271,344
19 Jul 16	72.31000 -0.22	72.81	71.09	72.06	220,576
18 Jul 16	72.53000 -0.21	73.72	71.90	72.83	202,056
15 Jul 16	72.74000 -0.81	73.54	72.30	72.82	229,750
14 Jul 16	73.55000 +1.80	74.01	72.17	72.50	502,486
13 Jul 16	71.75000 +0.33	72.50	71.33	71.57	375,030
12 Jul 16	71.42000 +1.65	71.79	69.75	69.85	390,484
11 Jul 16	69.77000 +1.62	69.88	68.45	68.92	208,574
08 Jul 16	68.15000 +2.17	68.57	65.15	65.58	293,602
07 Jul 16	65.98000 +1.88	66.91	64.60	64.64	325,700
06 Jul 16	64.10000 -1.05	65.15	63.34	64.90	400,188
05 Jul 16	65.15000 -2.59	67.43	64.52	67.40	434,082
04 Jul 16	67.74000 -2.08	70.41	67.56	70.28	278,522
01 Jul 16	69.82000 +1.83	70.08	67.61	68.50	258,274
30 Jun 16	67.99000 +1.87	68.55	66.20	66.37	435,228
29 Jun 16	66.12000 +1.30	66.54	64.68	65.60	359,592
28 Jun 16	64.82000 +1.82	66.34	64.56	65.10	393,122
27 Jun 16	63.00000 -3.50	66.81	62.36	66.22	832,680
24 Jun 16	66.50000 -3.32	68.00	60.30	62.25	771,056
23 Jun 16	69.82000 +0.92	71.15	68.83	69.55	374,872
22 Jun 16	68.90000 +1.41	69.30	67.50	68.24	316,500
21 Jun 16	67.49000 +0.99	67.56	66.05	66.79	360,008
20 Jun 16	66.50000 +2.91	67.57	66.05	67.05	368,384
17 Jun 16	63.59000 +2.36	64.06	62.06	62.06	488,606
16 Jun 16	61.23000 -1.57	62.58	60.64	61.96	340,406
15 Jun 16	62.80000 +0.91	63.40	62.17	62.20	330,608
14 Jun 16	61.89000 -1.51	62.96	61.63	62.96	377,296
13 Jun 16	63.40000 -1.92	64.69	63.14	64.50	430,238
10 Jun 16	65.32000 -2.48	67.40	65.08	67.40	417,448
09 Jun 16	67.80000 -1.34	69.19	67.59	69.19	356,998
08 Jun 16	69.14000 -0.52	70.17	68.98	69.52	284,328
07 Jun 16	69.66000 +1.11	70.48	68.79	68.79	316,210
06 Jun 16	68.55000 +0.22	68.88	68.15	68.15	191,204
03 Jun 16	68.33000 -0.51	70.02	67.80	69.45	212,392
02 Jun 16	68.84000 +0.56	69.35	68.00	68.31	292,924
01 Jun 16	68.28000 -1.51	70.00	67.78	69.93	331,908
31 May 16	69.79000 -0.28	71.39	69.79	70.29	400,998
30 May 16	70.07000 -0.12	70.55	69.84	70.40	72,810
27 May 16	70.19000 -0.31	70.24	69.57	70.05	162,600
26 May 16	70.50000 +0.17	70.85	70.09	70.20	145,126
25 May 16	70.33000 +0.30	70.44	69.60	70.43	209,212
24 May 16	70.03000 +0.88	70.31	68.65	68.91	251,642
23 May 16	69.15000 +0.73	69.29	67.82	68.50	283,970
20 May 16	68.42000 +1.84	68.47	66.95	67.15	177,096
19 May 16	66.58000 -0.72	67.36	65.83	67.05	233,544
18 May 16	67.30000 +1.03	67.30	65.87	66.60	238,760
17 May 16	66.27000 -0.28	67.50	65.44	67.31	283,360
13 May 16	66.55000 +0.09	66.74	64.25	66.51	586,360
12 May 16	66.46000 -0.54	71.02	66.35	67.94	764,496
11 May 16	67.00000 +0.14	67.70	66.19	67.04	188,972
10 May 16	66.86000 +0.79	66.93	65.59	66.10	245,590
09 May 16	66.07000 -0.85	67.70	65.95	67.00	209,502
06 May 16	66.92000 +0.79	67.53	65.35	66.35	211,270
05 May 16	66.13000 -1.03	67.23	65.20	65.75	241,636
04 May 16	67.16000 -0.64	68.00	66.26	68.00	303,678
03 May 16	67.80000 -1.79	68.41	67.10	68.30	422,162
02 May 16	69.59000 -0.33	70.27	68.91	70.27	156,626
29 Apr 16	69.92000 -1.26	70.85	69.41	70.85	264,808
28 Apr 16	71.18000 -0.84	71.87	70.23	71.82	261,680
27 Apr 16	72.02000 +1.30	72.16	69.87	71.00	374,402
26 Apr 16	70.72000 +0.01	71.87	70.04	71.49	212,806
25 Apr 16	70.71000 -1.36	72.65	70.35	72.43	263,064
22 Apr 16	72.07000 +0.76	72.35	70.53	70.90	336,512
21 Apr 16	71.31000 +0.39	72.29	70.41	71.01	371,022
20 Apr 16	70.92000 +1.04	71.30	69.49	69.50	331,822
19 Apr 16	69.88000 +2.49	70.02	67.55	68.10	372,372
18 Apr 16	67.39000 +1.59	67.62	64.34	65.01	330,612
15 Apr 16	65.80000 -1.41	67.53	65.18	67.27	348,898
14 Apr 16	67.21000 -0.64	68.31	66.15	68.00	352,394
13 Apr 16	67.85000 +2.55	68.84	66.16	66.16	393,574
12 Apr 16	65.30000 +0.50	65.81	64.41	65.38	328,656
11 Apr 16	64.80000 +0.16	65.38	63.89	64.84	243,526
08 Apr 16	64.64000 +1.81	65.12	63.26	63.44	473,684
07 Apr 16	62.83000 -1.91	65.21	62.56	64.42	413,384
06 Apr 16	64.74000 -0.04	65.07	64.09	64.87	306,754
05 Apr 16	64.78000 -2.73	66.79	64.42	66.55	440,606
04 Apr 16	67.51000 -0.37	68.30	67.28	68.00	222,252
01 Apr 16	67.88000 -1.19	69.18	66.85	68.42	341,342
31 Mar 16	69.07000 -0.46	70.13	68.69	69.50	326,834
30 Mar 16	69.53000 +1.92	70.25	67.94	68.32	392,138
29 Mar 16	67.61000 +0.50	68.59	67.06	68.15	357,184
24 Mar 16	67.11000 -2.44	69.62	66.25	69.34	418,388
23 Mar 16	69.55000 +1.34	69.78	68.25	68.59	545,434
22 Mar 16	68.21000 +1.56	69.84	67.11	67.50	855,542
21 Mar 16	66.65000 -0.01	67.50	65.94	66.58	525,860
18 Mar 16	66.66000 +2.71	66.81	63.30	64.00	709,012
17 Mar 16	63.95000 -0.08	64.77	61.71	64.49	370,916
16 Mar 16	64.03000 +0.24	64.49	62.38	63.87	482,406
15 Mar 16	63.79000 +0.58	65.12	62.84	63.16	604,380
14 Mar 16	63.21000 +2.58	63.50	61.50	61.50	419,086
11 Mar 16	60.63000 +3.01	60.87	58.70	58.96	321,888
10 Mar 16	57.62000 -1.70	61.49	57.46	59.60	460,494
09 Mar 16	59.32000 -0.67	60.40	58.99	60.18	474,360
08 Mar 16	59.99000 -2.31	62.25	59.64	61.90	405,746
07 Mar 16	62.30000 +0.20	63.59	61.35	62.00	543,440
04 Mar 16	62.10000 -1.05	63.64	61.08	63.60	779,236
03 Mar 16	63.15000 +3.18	63.49	59.72	60.20	872,692
02 Mar 16	59.97000 +2.19	60.31	57.80	57.90	895,082
01 Mar 16	57.78000 +3.03	58.07	54.14	54.38	994,634
29 Feb 16	54.75000 +1.71	55.03	52.19	53.05	590,938
26 Feb 16	53.04000 +1.07	53.99	52.14	53.05	1,018,826
25 Feb 16	51.97000 -5.45	58.47	49.51	58.20	2,559,606
24 Feb 16	57.42000 -1.37	59.07	56.62	59.07	430,092
23 Feb 16	58.79000 -0.79	59.90	58.48	59.90	355,012
22 Feb 16	59.58000 +0.94	60.34	59.30	59.78	401,966
19 Feb 16	58.64000 -1.53	60.80	57.90	60.80	442,466
18 Feb 16	60.17000 +0.22	61.88	59.70	60.75	421,702
17 Feb 16	59.95000 +3.14	60.17	56.96	57.33	428,476
16 Feb 16	56.81000 -1.21	58.88	56.29	58.39	547,824
15 Feb 16	58.02000 +3.84	58.36	55.51	55.80	650,260
12 Feb 16	54.18000 +1.33	54.18	52.70	53.17	507,116
11 Feb 16	52.85000 -2.65	54.80	52.15	54.80	647,362
10 Feb 16	55.50000 +1.35	56.55	53.49	54.50	440,300
09 Feb 16	54.15000 -0.89	55.43	52.59	54.64	589,384
08 Feb 16	55.04000 -3.05	58.08	54.68	57.92	578,442
05 Feb 16	58.09000 -0.74	59.54	57.63	58.72	463,536
04 Feb 16	58.83000 +2.38	59.23	56.24	57.61	415,610
03 Feb 16	56.45000 -1.39	57.92	55.93	57.50	696,828
02 Feb 16	57.84000 -2.01	59.80	57.53	59.80	585,688
01 Feb 16	59.85000 -2.21	62.21	59.20	62.07	566,036
29 Jan 16	62.06000 +1.52	62.20	60.28	62.00	451,934
28 Jan 16	60.54000 -3.73	64.24	60.07	63.82	489,446
27 Jan 16	64.27000 -0.45	65.41	63.50	64.90	367,372
26 Jan 16	64.72000 +1.83	65.04	61.51	61.99	253,966
25 Jan 16	62.89000 -1.04	64.69	62.44	64.53	264,338
22 Jan 16	63.93000 +2.02	64.80	63.10	63.40	416,714
21 Jan 16	61.91000 +1.62	62.64	59.76	60.28	458,900
20 Jan 16	60.29000 -3.81	62.34	59.94	62.00	647,046
19 Jan 16	64.10000 +2.47	64.98	62.42	63.46	418,386
18 Jan 16	61.63000 -0.55	63.40	61.30	62.20	201,446
15 Jan 16	62.18000 -2.20	64.55	61.22	64.08	444,496
14 Jan 16	64.38000 -1.07	65.01	62.20	65.00	445,674
13 Jan 16	65.45000 -0.63	67.56	64.96	67.39	359,738
12 Jan 16	66.08000 +0.87	66.90	63.72	65.32	624,770
11 Jan 16	65.21000 +1.29	66.38	63.54	63.72	511,296
08 Jan 16	63.92000 -2.01	67.42	63.80	65.95	503,912
07 Jan 16	65.93000 -1.34	66.80	64.00	65.05	667,568
06 Jan 16	67.27000 -2.13	68.80	66.84	68.77	492,324
05 Jan 16	69.40000 +0.59	69.95	67.85	69.70	431,548
04 Jan 16	68.81000 -4.79	71.86	67.97	71.86	534,824
30 Dec 15	73.60000 +0.22	74.04	72.74	73.65	113,528
29 Dec 15	73.38000 +0.93	73.69	72.68	73.19	156,288
28 Dec 15	72.45000 -0.88	73.84	72.28	73.30	100,540
23 Dec 15	73.33000 +1.22	73.45	71.92	73.15	252,376
22 Dec 15	72.11000 -0.11	73.36	71.41	72.99	256,322
21 Dec 15	72.22000 -1.84	74.99	72.22	74.06	311,442
18 Dec 15	74.06000 -0.97	74.87	73.20	74.48	381,872
17 Dec 15	75.03000 -0.05	77.95	74.78	77.03	497,172
16 Dec 15	75.08000 +1.65	75.48	73.13	73.95	443,876
15 Dec 15	73.43000 +2.29	73.69	70.58	71.75	414,256
14 Dec 15	71.14000 -1.67	73.40	70.93	73.40	296,566
11 Dec 15	72.81000 -3.01	76.05	72.44	75.80	430,790
10 Dec 15	75.82000 -1.06	77.42	75.30	76.20	292,496
09 Dec 15	76.88000 -0.77	77.88	75.18	77.87	363,110
08 Dec 15	77.65000 -2.85	80.90	77.20	80.65	375,430
07 Dec 15	80.50000 +1.89	81.11	78.81	79.00	472,234
04 Dec 15	78.61000 +0.81	78.79	76.94	77.80	344,710
03 Dec 15	77.80000 -2.90	82.08	77.65	80.63	457,138
02 Dec 15	80.70000 +0.95	80.92	79.20	80.52	226,298
01 Dec 15	79.75000 -2.04	82.72	79.66	81.78	357,276
30 Nov 15	81.79000 +1.94	82.26	78.60	79.36	400,162
27 Nov 15	79.85000 +0.06	80.27	78.56	79.80	166,562
26 Nov 15	79.79000 +1.71	80.30	78.00	78.00	232,264
25 Nov 15	78.08000 +1.25	78.62	76.78	77.20	226,840
24 Nov 15	76.83000 -2.64	78.76	75.84	78.60	360,302
23 Nov 15	79.47000 -0.13	80.45	79.13	79.77	252,380
20 Nov 15	79.60000 +0.45	80.07	77.80	79.39	325,270
19 Nov 15	79.15000 +0.49	80.36	78.98	79.50	199,842
18 Nov 15	78.66000 -0.74	79.21	77.62	78.89	280,946
17 Nov 15	79.40000 +1.89	80.75	78.17	78.55	338,144
16 Nov 15	77.51000 +1.57	78.50	74.92	75.30	432,114
13 Nov 15	75.94000 -1.03	77.46	75.26	76.28	434,988
12 Nov 15	76.97000 -1.83	78.40	75.28	78.40	598,576
11 Nov 15	78.80000 +0.63	79.67	77.93	78.52	311,540
10 Nov 15	78.17000 -2.87	81.04	77.83	80.97	686,754
09 Nov 15	81.04000 -1.06	83.04	80.93	82.75	345,956
06 Nov 15	82.10000 +1.67	84.88	80.40	80.68	621,186
05 Nov 15	80.43000 -1.45	82.55	80.12	82.51	628,796
04 Nov 15	81.88000 +2.98	82.50	78.50	79.40	717,194
03 Nov 15	78.90000 +2.14	81.40	78.18	80.00	854,388
02 Nov 15	76.76000 +0.99	77.11	74.96	75.30	438,992
30 Oct 15	75.77000 +1.62	75.77	74.24	74.40	262,502
29 Oct 15	74.15000 +0.50	74.67	73.43	74.05	294,358
28 Oct 15	73.65000 +1.40	74.14	71.93	74.00	375,928
27 Oct 15	72.25000 -0.86	73.48	72.17	72.73	216,394
26 Oct 15	73.11000 -0.69	74.09	72.71	74.00	241,662
23 Oct 15	73.80000 +2.74	74.69	71.56	71.60	349,086
22 Oct 15	71.06000 +1.72	71.19	67.49	69.18	426,614
21 Oct 15	69.34000 +3.68	70.30	65.26	65.94	697,876
20 Oct 15	65.66000 +0.19	65.86	64.21	65.29	225,352
19 Oct 15	65.47000 -0.22	65.99	64.31	65.48	345,846
16 Oct 15	65.69000 -3.20	69.10	65.24	68.95	733,474
15 Oct 15	68.89000 -0.30	70.13	68.21	70.05	401,438
14 Oct 15	69.19000 -0.91	70.42	68.50	69.56	409,106
13 Oct 15	70.10000 -3.71	71.81	68.35	71.65	691,486
12 Oct 15	73.81000 +1.20	76.03	73.44	73.55	865,134
09 Oct 15	72.61000 +1.79	73.90	71.30	71.49	484,880
08 Oct 15	70.82000 +0.75	71.03	69.50	69.74	324,340
07 Oct 15	70.07000 +1.64	71.13	68.85	68.99	510,950
06 Oct 15	68.43000 +0.37	69.20	66.89	68.44	385,548
05 Oct 15	68.06000 +4.29	68.31	64.90	65.15	459,010
02 Oct 15	63.77000 +0.68	65.39	62.73	64.29	468,800
01 Oct 15	63.09000 +0.30	66.86	62.92	63.98	877,144
30 Sep 15	62.79000 +2.02	63.76	61.13	62.50	624,672
29 Sep 15	60.77000 +0.67	61.50	58.93	59.29	502,886
28 Sep 15	60.10000 -1.65	61.29	59.91	61.03	447,400
25 Sep 15	61.75000 +2.68	62.41	60.25	60.25	488,066
24 Sep 15	59.07000 -3.80	62.95	58.22	62.95	653,814
23 Sep 15	62.87000 -0.31	64.20	61.62	62.88	472,924
22 Sep 15	63.18000 -4.18	67.61	63.00	67.55	482,396
21 Sep 15	67.36000 -0.01	67.78	65.28	66.00	425,178
18 Sep 15	67.37000 -1.91	68.62	66.25	68.62	448,318
17 Sep 15	69.28000 -0.10	70.16	68.40	70.16	233,308
16 Sep 15	69.38000 +0.89	69.50	68.22	69.10	294,988
15 Sep 15	68.49000 +1.26	68.86	65.71	67.75	334,876
14 Sep 15	67.23000 -0.74	68.47	66.84	67.75	186,910
11 Sep 15	67.97000 -0.15	69.04	67.79	68.50	251,924
10 Sep 15	68.12000 -2.28	70.25	67.58	70.00	310,926
09 Sep 15	70.40000 +2.14	71.64	70.11	70.48	387,492
08 Sep 15	68.26000 +0.90	69.29	67.70	67.78	233,446
07 Sep 15	67.36000 +0.36	68.20	66.62	68.00	136,654
04 Sep 15	67.00000 -2.64	68.95	66.84	68.95	276,118
03 Sep 15	69.64000 +2.89	70.52	68.10	68.10	412,884
02 Sep 15	66.75000 +1.03	67.79	65.41	66.48	615,394
01 Sep 15	65.72000 -3.28	68.03	65.09	67.64	519,290
31 Aug 15	69.00000 -0.78	69.49	67.61	69.34	329,864
28 Aug 15	69.78000 -1.30	71.33	68.90	71.33	314,966
27 Aug 15	71.08000 +3.87	71.27	68.96	70.50	489,376
26 Aug 15	67.21000 -1.33	68.50	66.03	68.50	529,932
25 Aug 15	68.54000 +3.65	69.08	65.82	66.18	458,030
24 Aug 15	64.89000 -2.15	65.82	61.53	63.97	810,762
21 Aug 15	67.04000 -2.09	70.56	65.36	66.09	566,934
20 Aug 15	69.13000 -2.86	71.35	69.09	70.99	632,220
19 Aug 15	71.99000 -3.08	74.57	71.62	74.50	378,216
18 Aug 15	75.07000 -1.29	77.15	74.58	76.04	286,064
17 Aug 15	76.36000 -0.46	77.94	75.55	77.73	199,226
14 Aug 15	76.82000 -0.20	78.19	76.50	77.28	226,730
13 Aug 15	77.02000 +2.94	77.40	75.98	76.41	384,978
12 Aug 15	74.08000 -4.40	77.78	73.66	77.78	422,528
11 Aug 15	78.48000 -2.58	81.28	78.14	81.06	370,598
10 Aug 15	81.06000 +1.56	81.57	79.90	80.08	463,104
07 Aug 15	79.50000 -3.10	82.70	79.50	82.70	457,874
06 Aug 15	82.60000 +5.03	84.26	79.75	79.82	805,034
05 Aug 15	77.57000 +0.88	77.60	76.50	77.27	352,902
04 Aug 15	76.69000 -0.44	77.84	76.50	77.31	234,270
03 Aug 15	77.13000 +2.13	77.34	74.35	74.99	630,638
31 Jul 15	75.00000 +0.05	75.50	74.25	75.00	424,298
30 Jul 15	74.95000 -1.36	77.16	74.60	76.99	394,632
29 Jul 15	76.31000 -0.51	78.31	75.87	77.66	518,802
28 Jul 15	76.82000 -2.11	79.44	75.92	79.44	727,388
27 Jul 15	78.93000 -7.37	84.66	78.93	84.65	902,262
24 Jul 15	86.30000 -0.10	88.51	85.83	86.30	393,066
23 Jul 15	86.40000 +0.34	87.59	85.32	86.92	213,260
22 Jul 15	86.06000 -1.67	87.65	85.72	87.30	178,522
21 Jul 15	87.73000 -1.61	89.93	87.53	89.60	235,676
20 Jul 15	89.34000 +1.22	89.87	88.20	89.07	144,112
17 Jul 15	88.12000 -0.95	90.10	87.84	90.00	195,776
16 Jul 15	89.07000 +5.27	90.30	84.05	84.30	524,366
15 Jul 15	83.80000 -1.48	85.61	83.56	85.61	235,526
14 Jul 15	85.28000 -2.00	87.00	84.93	87.00	245,564
13 Jul 15	87.28000 +0.98	88.00	86.72	86.72	333,090
10 Jul 15	86.30000 +1.98	86.46	85.33	85.99	257,780
09 Jul 15	84.32000 +0.71	84.74	82.84	83.90	277,926
08 Jul 15	83.61000 -0.36	86.33	83.50	84.87	632,066
07 Jul 15	83.97000 -0.68	85.20	83.60	85.20	434,456
06 Jul 15	84.65000 -0.78	85.37	83.16	83.30	291,742
03 Jul 15	85.43000 +0.37	85.60	84.52	84.80	125,652
02 Jul 15	85.06000 -2.46	88.14	85.00	87.40	238,372
01 Jul 15	87.52000 +3.96	88.00	84.51	84.70	399,446
30 Jun 15	83.56000 -0.88	85.18	83.09	84.60	294,804
29 Jun 15	84.44000 -3.78	86.08	83.50	84.00	316,894
26 Jun 15	88.22000 -0.30	88.66	87.40	87.87	225,278
25 Jun 15	88.52000 +1.00	89.10	86.72	86.72	273,676
24 Jun 15	87.52000 -0.34	88.46	86.75	88.46	294,320
23 Jun 15	87.86000 +2.70	89.23	86.57	87.50	465,054
22 Jun 15	85.16000 +5.13	86.10	81.46	81.92	477,804
19 Jun 15	80.03000 -1.23	81.59	79.92	81.40	536,854
18 Jun 15	81.26000 +0.56	81.62	78.66	80.20	298,438
17 Jun 15	80.70000 -2.95	84.05	80.68	84.00	316,136
16 Jun 15	83.65000 +1.17	84.15	80.62	81.96	440,824
15 Jun 15	82.48000 -3.33	84.65	82.48	84.52	349,972
12 Jun 15	85.81000 -1.25	87.07	84.83	86.68	236,672
11 Jun 15	87.06000 +0.02	87.64	86.49	87.10	295,396
10 Jun 15	87.04000 +0.28	87.25	86.00	86.25	277,290
09 Jun 15	86.76000 -0.33	87.48	85.50	86.99	356,628
08 Jun 15	87.09000 -0.67	88.02	87.04	87.25	258,678
05 Jun 15	87.76000 -1.91	89.25	86.97	89.04	293,404
04 Jun 15	89.67000 -1.33	90.84	89.46	90.75	205,740
03 Jun 15	91.00000 +0.40	91.79	90.58	91.17	207,160
02 Jun 15	90.60000 -1.81	93.23	89.70	92.75	244,458
01 Jun 15	92.41000 -0.66	93.99	91.82	93.71	225,922
29 May 15	93.07000 -0.54	95.90	92.90	95.10	410,754
28 May 15	93.61000 -0.65	94.32	93.02	93.82	211,602
27 May 15	94.26000 +2.92	94.33	91.30	91.60	269,276
26 May 15	91.34000 -0.49	92.46	90.65	91.96	219,898
22 May 15	91.83000 -1.20	93.45	91.75	93.44	189,398
21 May 15	93.03000 +0.83	93.20	91.70	91.70	218,682
20 May 15	92.20000 +0.75	93.68	91.77	92.50	284,446
19 May 15	91.45000 +1.34	91.94	90.36	91.25	265,788
18 May 15	90.11000 -1.00	91.50	89.15	90.40	333,222
15 May 15	91.11000 -1.39	93.24	90.78	93.21	320,056
14 May 15	92.50000 +3.28	92.65	89.00	89.59	399,148
13 May 15	89.22000 +0.21	90.61	88.50	89.25	306,262
12 May 15	89.01000 -1.74	90.45	88.12	89.85	289,798
11 May 15	90.75000 -1.02	92.49	90.20	92.00	239,140
08 May 15	91.77000 +3.06	92.39	88.98	89.30	506,716
07 May 15	88.71000 +1.86	88.93	84.49	85.77	623,368
06 May 15	86.85000 -2.82	90.24	86.70	89.50	548,974
05 May 15	89.67000 -2.24	93.52	89.58	91.77	314,844
04 May 15	91.91000 +0.07	92.66	90.79	92.60	218,086
30 Apr 15	91.84000 +0.52	93.16	89.50	91.29	427,436
29 Apr 15	91.32000 -4.45	96.50	91.23	95.98	452,942
28 Apr 15	95.77000 -3.80	99.25	95.30	99.25	327,842
27 Apr 15	99.57000 +3.44	99.67	94.50	96.50	339,646
24 Apr 15	96.13000 -4.22	98.66	96.02	96.42	403,610
23 Apr 15	100.35000 -2.15	103.25	98.00	102.35	384,194
22 Apr 15	102.50000 -1.35	105.15	101.80	104.30	243,510
21 Apr 15	103.85000 +1.25	105.55	103.00	104.00	341,550
20 Apr 15	102.60000 +1.85	103.25	100.00	100.45	184,982
17 Apr 15	100.75000 -2.95	104.85	100.50	102.75	287,944
16 Apr 15	103.70000 -2.75	106.65	103.40	106.65	241,120
15 Apr 15	106.45000 -0.90	108.80	106.05	107.70	151,042
14 Apr 15	107.35000 -1.90	109.40	106.85	108.80	129,868
13 Apr 15	109.25000 +0.05	109.30	107.45	109.20	268,776
10 Apr 15	109.20000 +0.80	109.80	108.10	108.85	172,580
09 Apr 15	108.40000 +2.25	108.45	106.30	106.40	186,038
08 Apr 15	106.15000 +1.15	106.40	104.55	105.30	211,378
07 Apr 15	105.00000 +1.20	105.60	103.15	104.40	254,366
02 Apr 15	103.80000 +0.45	104.00	102.85	103.25	140,158
01 Apr 15	103.35000 +0.85	103.85	100.95	102.25	203,486
31 Mar 15	102.50000 -0.05	103.60	101.00	102.40	277,850
30 Mar 15	102.55000 +1.85	102.85	100.60	101.00	207,086
27 Mar 15	100.70000 +0.10	102.30	100.15	101.20	207,956
26 Mar 15	100.60000 -1.65	101.00	98.93	101.00	354,668
25 Mar 15	102.25000 -0.05	103.45	101.60	102.05	170,950
24 Mar 15	102.30000 +0.50	102.70	100.65	101.10	258,126
23 Mar 15	101.80000 -1.80	103.20	100.20	103.05	196,336
20 Mar 15	103.60000 +0.60	104.20	102.20	103.00	570,220
19 Mar 15	103.00000 -0.05	104.10	101.45	102.95	188,782
18 Mar 15	103.05000 +1.45	103.05	98.90	101.70	352,906
17 Mar 15	101.60000 -3.15	105.05	99.89	104.55	355,374
16 Mar 15	104.75000 +3.15	105.70	102.00	102.00	315,966
13 Mar 15	101.60000 -0.60	103.00	100.95	102.50	218,618
12 Mar 15	102.20000 +2.69	102.70	99.21	99.40	280,218
11 Mar 15	99.51000 +2.51	99.80	96.78	97.00	381,730
10 Mar 15	97.00000 +1.75	97.77	93.35	93.79	528,336
09 Mar 15	95.25000 -2.45	96.00	90.52	96.00	919,640
06 Mar 15	97.70000 -0.81	99.28	97.12	98.51	404,498
05 Mar 15	98.51000 +0.83	99.50	97.59	97.59	275,594
04 Mar 15	97.68000 +2.29	98.22	95.59	96.11	260,614
03 Mar 15	95.39000 -0.84	98.10	95.17	96.40	206,380
02 Mar 15	96.23000 +0.63	96.49	95.14	95.80	249,770
27 Feb 15	95.60000 +0.42	95.60	93.49	95.12	173,430
26 Feb 15	95.18000 +1.73	95.36	93.50	93.50	169,680
25 Feb 15	93.45000 -1.31	95.20	92.56	95.15	251,384
24 Feb 15	94.76000 +0.76	97.33	92.14	96.59	422,446
23 Feb 15	94.00000 +3.79	95.26	90.45	90.99	350,024
20 Feb 15	90.21000 +1.21	90.30	87.67	88.37	216,618
19 Feb 15	89.00000 +1.29	89.09	86.23	87.68	196,720
18 Feb 15	87.71000 +0.81	88.72	87.25	87.40	149,266
17 Feb 15	86.90000 +0.33	87.40	85.33	85.84	188,106
16 Feb 15	86.57000 +0.37	86.84	85.50	86.20	95,218
13 Feb 15	86.20000 -0.89	87.44	85.88	87.22	163,730
12 Feb 15	87.09000 +1.61	87.80	85.20	85.20	163,686
11 Feb 15	85.48000 +0.88	85.79	84.56	84.80	172,998
10 Feb 15	84.60000 +1.42	85.01	83.74	84.40	203,996
09 Feb 15	83.18000 -2.17	84.94	82.81	84.62	235,010
06 Feb 15	85.35000 -0.13	85.69	83.66	85.25	179,998
05 Feb 15	85.48000 +1.75	85.84	83.57	83.60	301,904
04 Feb 15	83.73000 +2.21	83.73	81.02	81.66	261,036
03 Feb 15	81.52000 -0.04	82.18	81.11	81.45	146,506
02 Feb 15	81.56000 +0.76	81.73	80.58	80.76	131,500
30 Jan 15	80.80000 +0.57	81.96	80.37	80.94	218,334
29 Jan 15	80.23000 +0.20	80.29	77.88	78.25	183,594
28 Jan 15	80.03000 +0.69	80.40	78.85	79.47	184,130
27 Jan 15	79.34000 -1.33	81.26	79.10	80.81	163,640
26 Jan 15	80.67000 +1.56	80.99	77.82	78.50	218,330
23 Jan 15	79.11000 +1.79	79.50	77.51	77.51	249,994
22 Jan 15	77.32000 +0.42	77.60	75.85	76.90	182,574
21 Jan 15	76.90000 +1.00	76.93	75.80	75.99	208,480
20 Jan 15	75.90000 +0.43	76.08	75.35	75.47	167,924
19 Jan 15	75.47000 +0.14	75.57	74.65	75.41	168,076
16 Jan 15	75.33000 +0.63	75.67	73.98	74.46	197,450
15 Jan 15	74.70000 +0.77	74.92	72.50	74.62	193,800
14 Jan 15	73.93000 -0.40	74.73	73.21	73.80	149,258
13 Jan 15	74.33000 -0.16	74.94	74.16	74.35	161,762
12 Jan 15	74.49000 +2.19	74.94	72.76	72.76	276,470
09 Jan 15	72.30000 -2.00	73.92	71.85	72.90	302,020
08 Jan 15	74.30000 +2.19	74.84	72.85	72.85	145,100
07 Jan 15	72.11000 -0.79	74.10	71.94	73.25	178,210
06 Jan 15	72.90000 +0.44	74.09	71.35	72.13	187,766
05 Jan 15	72.46000 -1.59	74.50	72.28	74.00	151,758
02 Jan 15	74.05000 +0.79	74.50	73.29	73.78	175,240
30 Dec 14	73.26000 -0.64	74.38	72.93	73.83	95,892
29 Dec 14	73.90000 +0.17	74.50	72.75	74.13	125,572
23 Dec 14	73.73000 +0.48	73.90	73.00	73.25	131,592
22 Dec 14	73.25000 +0.89	73.70	72.40	72.40	171,612
19 Dec 14	72.36000 +0.11	72.85	71.89	72.38	295,872
18 Dec 14	72.25000 +1.79	72.46	71.25	71.84	175,848
17 Dec 14	70.46000 +0.44	70.83	69.42	69.61	176,248
16 Dec 14	70.02000 +1.35	70.13	67.16	68.54	273,680
15 Dec 14	68.67000 -1.29	70.75	68.59	69.96	201,662
12 Dec 14	69.96000 -1.88	71.40	69.69	71.20	238,500
11 Dec 14	71.84000 -0.41	72.99	71.26	72.00	245,824
10 Dec 14	72.25000 +0.93	72.78	71.31	71.39	269,482
09 Dec 14	71.32000 -0.83	72.77	71.20	71.60	208,134
08 Dec 14	72.15000 -0.39	72.88	71.97	72.15	114,422
05 Dec 14	72.54000 +0.95	72.71	71.33	71.78	153,960
04 Dec 14	71.59000 -0.72	72.49	70.71	72.43	230,366
03 Dec 14	72.31000 +2.06	72.50	70.19	70.25	234,576
02 Dec 14	70.25000 +0.64	70.34	69.61	69.74	214,432
01 Dec 14	69.61000 +0.44	69.67	68.30	69.00	157,846
28 Nov 14	69.17000 -0.16	69.55	68.77	69.18	157,280
27 Nov 14	69.33000 -0.30	69.96	68.94	69.47	151,364
26 Nov 14	69.63000 +0.39	70.31	68.58	69.46	287,942
25 Nov 14	69.24000 -0.90	70.35	68.78	69.50	394,954
24 Nov 14	70.14000 +1.14	70.69	68.66	68.80	307,148
21 Nov 14	69.00000 +1.30	69.21	67.93	68.02	341,416
20 Nov 14	67.70000 +1.40	67.95	66.04	66.09	371,482
19 Nov 14	66.30000 +0.44	67.41	65.78	65.90	274,770
18 Nov 14	65.86000 +1.19	66.29	64.91	65.00	434,030
17 Nov 14	64.67000 +1.19	65.25	62.88	62.88	388,330
14 Nov 14	63.48000 +0.47	63.73	62.61	63.07	493,460
13 Nov 14	63.01000 +0.81	63.42	62.31	62.64	248,540
12 Nov 14	62.20000 -0.10	62.89	61.98	62.07	239,588
11 Nov 14	62.30000 +1.12	62.37	61.31	61.52	294,458
10 Nov 14	61.18000 +1.65	61.18	59.17	59.53	294,668
07 Nov 14	59.53000 +1.48	59.76	58.00	58.00	382,130
06 Nov 14	58.05000 +0.02	58.13	56.06	57.77	362,064
05 Nov 14	58.03000 +2.10	58.17	56.14	56.39	424,130
04 Nov 14	55.93000 -0.11	57.00	55.58	56.15	322,770
03 Nov 14	56.04000 +0.17	56.40	55.81	55.90	259,144
31 Oct 14	55.87000 +1.38	55.97	55.00	55.20	198,340
30 Oct 14	54.49000 +0.26	54.78	53.22	54.68	176,632
29 Oct 14	54.23000 +0.69	54.57	53.35	53.94	277,638
28 Oct 14	53.54000 +0.80	53.69	52.85	52.98	154,484
27 Oct 14	52.74000 -0.46	53.97	52.30	53.70	227,116
24 Oct 14	53.20000 -0.20	53.70	52.99	53.53	186,786
23 Oct 14	53.40000 +0.38	53.75	52.32	52.94	198,846
22 Oct 14	53.02000 -0.13	54.31	52.41	53.54	241,784
21 Oct 14	53.15000 +2.01	53.25	50.40	50.67	236,444
20 Oct 14	51.14000 -1.14	52.50	50.95	52.33	132,836
17 Oct 14	52.28000 +1.61	52.43	51.10	51.10	194,160
16 Oct 14	50.67000 +0.14	51.65	49.08	51.10	390,488
15 Oct 14	50.53000 -1.24	52.59	50.25	51.70	230,456
14 Oct 14	51.77000 +0.86	52.11	50.60	50.60	245,420
13 Oct 14	50.91000 -0.40	52.48	50.40	50.40	263,372
10 Oct 14	51.31000 -0.95	52.20	50.55	52.07	363,634
09 Oct 14	52.26000 -1.09	54.61	52.07	53.90	186,788
08 Oct 14	53.35000 +0.86	53.49	50.33	51.38	362,116
07 Oct 14	52.49000 -1.51	53.87	52.25	53.83	276,030
06 Oct 14	54.00000 -1.54	56.39	53.75	55.90	293,094
02 Oct 14	55.54000 -0.57	56.35	54.92	55.99	215,954
01 Oct 14	56.11000 -1.72	59.18	55.90	57.84	243,786
30 Sep 14	57.83000 +0.16	58.26	57.40	57.89	90,278
29 Sep 14	57.67000 +0.11	58.72	57.21	57.60	165,078
26 Sep 14	57.56000 -0.75	58.35	57.12	58.00	131,742
25 Sep 14	58.31000 +1.23	59.20	57.10	57.19	247,816
24 Sep 14	57.08000 +0.16	57.20	56.24	56.73	108,276
23 Sep 14	56.92000 -0.12	57.00	56.45	56.80	119,578
22 Sep 14	57.04000 -0.10	57.48	56.45	56.71	68,122
19 Sep 14	57.14000 -0.01	57.79	57.11	57.79	147,836
18 Sep 14	57.15000 -0.10	57.43	56.69	57.35	104,460
17 Sep 14	57.25000 +0.27	57.53	57.00	57.23	76,896
16 Sep 14	56.98000 -0.52	57.46	55.94	57.46	144,818
15 Sep 14	57.50000 -0.51	57.75	57.04	57.59	128,720
12 Sep 14	58.01000 +0.01	58.50	57.30	58.01	86,322
11 Sep 14	58.00000 -0.34	58.77	57.89	58.77	61,928
10 Sep 14	58.34000 -0.64	59.10	58.02	59.10	69,832
09 Sep 14	58.98000 -0.47	59.60	58.80	59.27	38,250
08 Sep 14	59.45000 -0.44	60.14	59.31	60.06	50,254
05 Sep 14	59.89000 -0.01	60.79	59.60	59.73	123,560
04 Sep 14	59.90000 +0.42	60.10	58.63	59.27	88,944
03 Sep 14	59.48000 +0.57	59.85	58.86	59.07	112,568
02 Sep 14	58.91000 +0.02	59.20	58.69	59.05	105,128
01 Sep 14	58.89000 +0.26	59.95	58.64	58.65	104,978
29 Aug 14	58.63000 +0.48	58.65	57.59	58.46	134,722
28 Aug 14	58.15000 -1.54	59.66	57.81	59.66	182,912
27 Aug 14	59.69000 -0.15	59.75	59.10	59.75	98,388
26 Aug 14	59.84000 +0.32	59.99	58.85	59.46	63,788
25 Aug 14	59.52000 +0.51	60.11	59.12	60.00	109,862
22 Aug 14	59.01000 -0.14	59.31	58.30	59.22	86,642
21 Aug 14	59.15000 +0.40	59.19	58.20	58.97	75,644
20 Aug 14	58.75000 -0.40	59.50	57.90	59.34	145,908
19 Aug 14	59.15000 +1.27	59.24	58.09	58.09	178,610
18 Aug 14	57.88000 +0.44	58.36	57.00	58.25	190,260
15 Aug 14	57.44000 -0.20	58.40	56.95	57.96	105,048
14 Aug 14	57.64000 +0.17	57.82	57.08	57.46	140,674
13 Aug 14	57.47000 +0.11	57.94	56.95	57.93	106,830
12 Aug 14	57.36000 -0.84	58.86	57.24	58.55	165,948
11 Aug 14	58.20000 +2.04	58.26	56.57	56.61	172,342
08 Aug 14	56.16000 -0.51	56.25	54.54	55.70	198,044
07 Aug 14	56.67000 +0.95	57.20	55.16	55.52	206,792
06 Aug 14	55.72000 -0.87	56.25	54.85	56.25	256,598
05 Aug 14	56.59000 +0.13	57.33	56.10	57.25	180,602
04 Aug 14	56.46000 -1.08	57.60	56.46	57.51	206,728
01 Aug 14	57.54000 +0.26	57.84	54.89	57.20	396,776
31 Jul 14	57.28000 -4.15	63.10	56.05	63.00	681,998
30 Jul 14	61.43000 +0.09	61.84	60.95	61.50	130,780
29 Jul 14	61.34000 +0.63	61.86	60.71	60.90	122,896
28 Jul 14	60.71000 -0.87	62.00	60.36	62.00	115,518
25 Jul 14	61.58000 -1.18	63.27	61.33	62.69	178,534
24 Jul 14	62.76000 +1.26	62.76	61.44	61.70	283,216
23 Jul 14	61.50000 +0.00	62.04	61.40	61.52	304,372
22 Jul 14	61.50000 -0.25	62.00	61.35	62.00	312,002
21 Jul 14	61.75000 -0.98	62.89	61.33	62.70	142,980
18 Jul 14	62.73000 -0.27	62.97	62.01	62.83	159,558
17 Jul 14	63.00000 +1.45	63.45	61.25	61.25	473,108
16 Jul 14	61.55000 +0.05	62.14	57.88	61.16	740,868
15 Jul 14	61.50000 -2.00	63.98	60.91	63.75	355,256
14 Jul 14	63.50000 +1.55	63.55	62.06	62.07	174,294
11 Jul 14	61.95000 +0.10	62.60	61.41	61.90	173,030
10 Jul 14	61.85000 -1.50	63.15	61.34	63.15	194,300
09 Jul 14	63.35000 -0.12	63.68	62.88	63.68	95,600
08 Jul 14	63.47000 -0.75	64.68	63.27	64.47	128,528
07 Jul 14	64.22000 -1.91	66.28	64.18	66.15	143,554
04 Jul 14	66.13000 -0.24	66.75	66.00	66.24	56,572
03 Jul 14	66.37000 +0.57	66.79	65.66	65.74	168,460
02 Jul 14	65.80000 +0.97	65.80	64.95	65.00	140,002
01 Jul 14	64.83000 +0.03	65.07	64.10	64.97	149,130
30 Jun 14	64.80000 +0.32	64.99	64.49	64.70	108,384
27 Jun 14	64.48000 -0.52	65.16	64.02	65.00	128,050
26 Jun 14	65.00000 +0.30	65.32	64.13	64.99	201,958
25 Jun 14	64.70000 -0.50	65.11	64.37	64.63	187,048
24 Jun 14	65.20000 +0.20	65.39	64.92	65.11	256,956
23 Jun 14	65.00000 -0.24	65.27	64.25	65.04	134,614
20 Jun 14	65.24000 +0.51	65.59	64.57	64.57	175,762
19 Jun 14	64.73000 -0.23	65.98	64.60	65.47	136,152
18 Jun 14	64.96000 +1.07	65.03	64.14	64.16	212,888
17 Jun 14	63.89000 +0.72	64.41	63.50	63.50	210,932
16 Jun 14	63.17000 +0.48	63.51	62.57	62.57	121,076
13 Jun 14	62.69000 -1.06	63.60	61.66	63.60	178,778
12 Jun 14	63.75000 +1.07	64.14	62.70	62.70	121,400
11 Jun 14	62.68000 -0.67	63.31	62.09	63.05	115,284
10 Jun 14	63.35000 +0.15	63.91	63.05	63.08	273,334
09 Jun 14	63.20000 -0.29	63.98	62.97	63.78	54,094
06 Jun 14	63.49000 +0.89	63.75	62.70	62.70	96,428
05 Jun 14	62.60000 +0.22	63.02	62.22	62.50	134,396
04 Jun 14	62.38000 +0.29	62.38	61.53	61.97	235,880
03 Jun 14	62.09000 -1.29	63.53	61.85	63.53	212,998
02 Jun 14	63.38000 +0.61	64.38	62.98	63.00	363,482
30 May 14	62.77000 +0.55	62.94	62.00	62.23	170,742
29 May 14	62.22000 -0.19	62.60	61.77	62.19	96,598
28 May 14	62.41000 +0.32	63.19	62.01	62.50	271,898
27 May 14	62.09000 +0.83	62.43	61.22	61.40	399,616
26 May 14	61.26000 +0.65	61.45	60.58	60.95	104,014
23 May 14	60.61000 +1.33	60.95	59.28	59.49	218,000
22 May 14	59.28000 +0.33	60.31	59.23	59.25	160,140
21 May 14	58.95000 +0.12	59.45	58.16	58.63	123,098
20 May 14	58.83000 -0.16	59.38	58.75	58.77	111,222
19 May 14	58.99000 +0.23	59.49	58.50	58.79	154,122
16 May 14	58.76000 +0.31	59.19	58.15	58.64	331,274
15 May 14	58.45000 +0.05	58.85	58.23	58.39	301,044
14 May 14	58.40000 -0.89	59.41	58.10	59.31	156,578
13 May 14	59.29000 -0.55	60.18	59.13	60.02	146,966
12 May 14	59.84000 +0.96	60.24	58.93	58.95	110,950
09 May 14	58.88000 -0.87	60.12	58.74	59.88	347,114
08 May 14	59.75000 +0.14	60.35	59.48	59.74	194,908
07 May 14	59.61000 +0.81	60.75	59.24	59.50	476,736
06 May 14	58.80000 +2.44	58.85	56.23	56.88	317,298
05 May 14	56.36000 +0.19	56.54	55.25	56.11	191,866
02 May 14	56.17000 -0.67	57.34	56.15	56.75	219,724
30 Apr 14	56.84000 -0.70	57.76	56.63	57.55	212,686
29 Apr 14	57.54000 +0.33	57.94	57.14	57.62	110,622
28 Apr 14	57.21000 -0.82	58.27	56.65	58.27	201,362
25 Apr 14	58.03000 -1.02	59.07	57.82	58.42	179,108
24 Apr 14	59.05000 -0.05	60.00	58.51	59.54	218,690
23 Apr 14	59.10000 +0.04	59.99	58.98	59.30	243,634
22 Apr 14	59.06000 +1.21	59.19	58.07	58.17	176,814
17 Apr 14	57.85000 +1.00	58.08	56.75	56.80	141,794
16 Apr 14	56.85000 +0.73	57.08	56.16	56.52	182,262
15 Apr 14	56.12000 -0.42	57.07	56.01	56.42	157,698
14 Apr 14	56.54000 -0.92	57.19	55.97	56.32	237,350
11 Apr 14	57.46000 -0.94	57.80	57.12	57.78	267,584
10 Apr 14	58.40000 -1.49	60.91	58.24	60.50	203,120
09 Apr 14	59.89000 +0.60	60.28	59.20	59.20	122,244
08 Apr 14	59.29000 -0.04	60.77	57.97	59.64	251,896
07 Apr 14	59.33000 -1.29	59.85	58.52	59.60	215,656
04 Apr 14	60.62000 +0.72	60.95	59.80	60.20	172,772
03 Apr 14	59.90000 +1.04	60.60	58.80	58.80	297,784
02 Apr 14	58.86000 +1.12	59.02	57.70	57.78	243,984
01 Apr 14	57.74000 +1.74	57.85	56.02	56.02	210,020
31 Mar 14	56.00000 -0.47	57.13	55.95	56.87	271,526
28 Mar 14	56.47000 -0.37	57.54	56.01	57.15	201,266
27 Mar 14	56.84000 -0.75	57.83	56.52	57.26	192,318
26 Mar 14	57.59000 +0.94	58.18	57.11	57.21	196,528
25 Mar 14	56.65000 +1.46	57.06	55.33	55.33	229,448
24 Mar 14	55.19000 -0.35	55.91	54.91	55.73	229,650
21 Mar 14	55.54000 -1.17	57.22	55.54	56.62	347,810
20 Mar 14	56.71000 -0.25	56.79	55.80	56.61	207,086
19 Mar 14	56.96000 -0.15	57.20	56.18	57.15	259,210
18 Mar 14	57.11000 +0.34	57.84	56.05	57.70	414,628
17 Mar 14	56.77000 +2.27	57.08	54.30	54.30	383,752
14 Mar 14	54.50000 -1.49	55.33	53.31	55.05	565,478
13 Mar 14	55.99000 -0.38	57.34	55.73	56.79	388,538
12 Mar 14	56.37000 -2.07	58.35	55.28	58.10	720,450
11 Mar 14	58.44000 +0.49	60.30	58.11	58.20	295,340
10 Mar 14	57.95000 -0.74	59.60	57.60	57.90	281,040
07 Mar 14	58.69000 -1.31	60.20	58.47	59.70	262,602
06 Mar 14	60.00000 -0.25	60.72	59.84	60.72	210,354
05 Mar 14	60.25000 +0.50	60.81	59.86	59.86	258,838
04 Mar 14	59.75000 +1.42	60.32	58.58	58.58	247,168
03 Mar 14	58.33000 -2.31	59.04	58.00	58.10	480,838
28 Feb 14	60.64000 +0.65	60.64	59.48	59.52	390,068
27 Feb 14	59.99000 +0.66	60.00	58.69	59.50	509,702
26 Feb 14	59.33000 +1.37	59.50	57.87	58.59	807,988
25 Feb 14	57.96000 -3.52	59.75	57.15	59.75	1,541,326
24 Feb 14	61.48000 +0.00	61.48	60.40	60.76	279,314
21 Feb 14	61.48000 +0.58	61.61	60.44	61.39	344,226
20 Feb 14	60.90000 -1.09	60.93	59.90	60.75	414,606
19 Feb 14	61.99000 -1.66	62.27	60.75	61.67	486,502
18 Feb 14	63.65000 -0.74	64.62	63.06	64.40	138,270
17 Feb 14	64.39000 +0.28	64.85	63.80	64.29	140,378
14 Feb 14	64.11000 +0.51	64.39	63.25	63.80	163,426
13 Feb 14	63.60000 -0.17	63.75	62.17	63.49	163,704
12 Feb 14	63.77000 +1.10	64.25	63.00	63.00	202,426
11 Feb 14	62.67000 +0.68	62.95	62.17	62.34	118,210
10 Feb 14	61.99000 +0.05	63.49	61.95	62.16	193,832
07 Feb 14	61.94000 +0.08	62.30	61.23	62.13	200,760
06 Feb 14	61.86000 +1.90	61.93	60.15	60.37	255,092
05 Feb 14	59.96000 -0.53	60.73	59.60	60.00	234,946
04 Feb 14	60.49000 -0.46	60.87	59.50	60.10	335,420
03 Feb 14	60.95000 -1.58	62.44	60.31	61.73	363,158
31 Jan 14	62.53000 +0.34	64.39	61.65	62.77	443,874
30 Jan 14	62.19000 +0.80	62.67	59.41	60.53	306,056
29 Jan 14	61.39000 -1.23	63.88	61.07	63.67	259,234
28 Jan 14	62.62000 +2.62	63.43	60.40	60.40	484,692
27 Jan 14	60.00000 -1.81	60.73	58.88	60.10	558,240
24 Jan 14	61.81000 -3.18	65.29	61.76	65.20	318,806
23 Jan 14	64.99000 -0.80	66.71	64.65	65.52	230,404
22 Jan 14	65.79000 -0.22	66.21	63.75	66.03	336,578
21 Jan 14	66.01000 -0.71	66.92	66.01	66.61	165,774
20 Jan 14	66.72000 -0.20	67.21	66.27	66.97	153,118
17 Jan 14	66.92000 -0.18	67.65	66.85	67.31	189,034
16 Jan 14	67.10000 -0.64	67.90	66.73	67.90	192,376
15 Jan 14	67.74000 +0.93	68.13	67.27	67.27	350,380
14 Jan 14	66.81000 -0.69	66.99	65.20	65.75	301,938
13 Jan 14	67.50000 +2.23	67.90	65.24	65.69	332,010
10 Jan 14	65.27000 +0.47	65.78	64.81	65.33	164,624
09 Jan 14	64.80000 -0.18	65.78	64.50	65.08	188,646
08 Jan 14	64.98000 +0.03	65.50	64.70	65.19	206,052
07 Jan 14	64.95000 -0.01	65.23	64.31	64.89	162,560
06 Jan 14	64.96000 +0.79	65.41	64.20	64.23	326,718
03 Jan 14	64.17000 +0.11	64.23	63.20	63.20	320,778
02 Jan 14	64.06000 -0.75	65.57	63.51	65.01	395,986
30 Dec 13	64.81000 +0.59	64.84	64.06	64.50	124,200
27 Dec 13	64.22000 +0.96	64.68	63.18	63.54	228,218
23 Dec 13	63.26000 +0.29	63.40	62.87	62.97	159,314
20 Dec 13	62.97000 -0.43	63.47	62.45	63.28	335,790
19 Dec 13	63.40000 +0.54	65.74	63.01	63.93	377,902
18 Dec 13	62.86000 +1.76	62.98	60.98	61.50	270,644
17 Dec 13	61.10000 -0.11	62.15	60.63	61.25	200,484
16 Dec 13	61.21000 +1.01	61.39	59.85	60.00	188,998
13 Dec 13	60.20000 +0.94	60.32	56.06	59.00	522,716
12 Dec 13	59.26000 -1.51	60.28	58.47	60.13	240,702
11 Dec 13	60.77000 -0.24	61.31	60.20	60.88	266,600
10 Dec 13	61.01000 -0.75	62.13	60.75	61.65	179,370
09 Dec 13	61.76000 +0.33	62.39	61.30	62.10	136,188
06 Dec 13	61.43000 +1.27	61.77	59.04	60.11	456,116
05 Dec 13	60.16000 -0.84	61.62	59.90	60.70	380,948
04 Dec 13	61.00000 -1.93	62.50	59.29	62.50	737,850
03 Dec 13	62.93000 -0.60	63.77	62.64	63.31	360,988
02 Dec 13	63.53000 -0.67	64.02	62.80	64.00	502,714
29 Nov 13	64.20000 -1.64	65.74	63.28	65.50	551,070
28 Nov 13	65.84000 +0.59	65.99	65.44	65.90	170,286
27 Nov 13	65.25000 -0.10	65.50	64.86	64.86	263,282
26 Nov 13	65.35000 -0.56	65.75	64.38	65.58	301,150
25 Nov 13	65.91000 +0.94	66.09	65.22	65.40	198,646
22 Nov 13	64.97000 +0.03	65.62	64.84	65.15	220,216
21 Nov 13	64.94000 -0.28	65.25	64.00	64.95	174,684
20 Nov 13	65.22000 +1.46	65.50	63.27	63.70	272,424
19 Nov 13	63.76000 -0.21	63.95	63.16	63.89	148,402
18 Nov 13	63.97000 +0.05	64.54	63.09	63.85	212,376
15 Nov 13	63.92000 +0.08	64.19	62.91	63.90	130,358
14 Nov 13	63.84000 +1.08	63.94	63.29	63.29	155,298
13 Nov 13	62.76000 -0.62	63.38	61.53	63.20	189,048
12 Nov 13	63.38000 -0.87	64.40	62.70	64.40	215,310
11 Nov 13	64.25000 +0.95	64.78	63.08	63.40	195,302
08 Nov 13	63.30000 +1.26	63.75	61.03	62.16	493,230
07 Nov 13	62.04000 -0.60	63.47	61.50	63.25	497,230
06 Nov 13	62.64000 -3.29	65.35	60.56	65.35	1,374,168
05 Nov 13	65.93000 +0.25	65.93	64.35	65.68	236,530
04 Nov 13	65.68000 +0.42	66.27	65.12	65.61	211,928
01 Nov 13	65.26000 +0.66	65.50	63.84	64.89	166,304
31 Oct 13	64.60000 -1.14	65.99	63.50	65.38	341,820
30 Oct 13	65.74000 +0.26	66.29	65.10	66.00	221,846
29 Oct 13	65.48000 +0.88	65.59	64.25	64.54	329,524
28 Oct 13	64.60000 +1.06	64.64	63.69	63.97	294,930
25 Oct 13	63.54000 +0.00	63.78	62.78	63.02	149,088
24 Oct 13	63.54000 -0.34	64.49	62.76	64.09	242,550
23 Oct 13	63.88000 +0.59	64.04	62.77	63.19	241,194
22 Oct 13	63.29000 -0.19	64.69	63.00	63.71	330,042
21 Oct 13	63.48000 +1.78	63.97	61.84	61.90	301,420
18 Oct 13	61.70000 +1.10	62.70	60.61	62.65	311,816
17 Oct 13	60.60000 +0.51	61.50	59.90	61.20	352,026
16 Oct 13	60.09000 -0.61	60.47	58.82	60.47	402,704
15 Oct 13	60.70000 +1.27	62.10	59.50	59.88	470,730
14 Oct 13	59.43000 +0.27	59.49	58.11	59.18	236,592
11 Oct 13	59.16000 +1.91	59.30	56.90	57.15	445,270
10 Oct 13	57.25000 +3.25	57.25	54.00	54.03	318,656
09 Oct 13	54.00000 -1.22	55.09	53.70	54.94	199,728
08 Oct 13	55.22000 -0.45	55.97	54.87	55.70	138,610
07 Oct 13	55.67000 -0.17	55.84	55.04	55.84	167,356
04 Oct 13	55.84000 -0.93	57.01	55.37	56.70	250,152
03 Oct 13	56.77000 +0.10	57.13	56.40	56.86	148,292
02 Oct 13	56.67000 -0.40	57.25	56.13	57.00	245,962
01 Oct 13	57.07000 +2.78	57.50	54.73	54.89	503,784
30 Sep 13	54.29000 -0.58	54.43	52.91	54.14	239,682
27 Sep 13	54.87000 +0.31	55.05	54.38	54.60	95,102
26 Sep 13	54.56000 +0.44	55.15	54.18	54.60	178,778
25 Sep 13	54.12000 +0.14	54.60	53.69	53.79	93,636
24 Sep 13	53.98000 -0.26	54.83	53.79	54.17	207,788
23 Sep 13	54.24000 +0.13	55.30	53.90	54.56	177,822
20 Sep 13	54.11000 -0.20	54.61	51.98	54.00	456,318
19 Sep 13	54.31000 -0.16	55.70	54.22	55.50	297,956
18 Sep 13	54.47000 -0.27	54.99	53.86	54.91	128,326
17 Sep 13	54.74000 -0.19	55.38	54.50	54.84	198,922
16 Sep 13	54.93000 +0.77	55.30	53.70	54.95	320,716
13 Sep 13	54.16000 +0.68	54.95	53.62	53.62	274,250
12 Sep 13	53.48000 -1.09	55.12	52.65	54.71	418,930
11 Sep 13	54.57000 +0.22	55.09	54.05	54.50	234,722
10 Sep 13	54.35000 +1.49	54.87	53.52	53.52	344,408
09 Sep 13	52.86000 +0.47	52.93	52.21	52.29	149,900
06 Sep 13	52.39000 -0.05	53.23	51.25	52.44	202,816
05 Sep 13	52.44000 +0.60	52.44	51.62	51.80	122,432
04 Sep 13	51.84000 -0.27	52.10	50.74	52.10	152,624
03 Sep 13	52.11000 -0.17	52.75	51.92	52.55	256,504
02 Sep 13	52.28000 +1.48	52.53	51.53	52.50	218,784
30 Aug 13	50.80000 +0.62	51.19	50.19	50.62	180,374
29 Aug 13	50.18000 +0.92	50.96	49.43	49.70	275,312
28 Aug 13	49.26500 -2.31	51.35	48.77	51.20	409,326
27 Aug 13	51.57000 -1.78	53.20	51.22	53.05	255,868
26 Aug 13	53.35000 -0.26	53.74	53.20	53.74	55,712
23 Aug 13	53.61000 +0.71	54.00	52.62	53.14	164,020
22 Aug 13	52.90000 +0.75	53.40	51.70	52.00	252,052
21 Aug 13	52.15000 -0.18	53.17	51.95	52.21	166,622
20 Aug 13	52.33000 -1.39	53.28	50.17	53.23	287,988
19 Aug 13	53.72000 -0.08	53.95	53.10	53.95	179,010
16 Aug 13	53.80000 -0.04	54.03	53.10	53.63	133,888
15 Aug 13	53.84000 -1.21	54.95	53.63	54.95	128,190
14 Aug 13	55.05000 +0.68	55.15	53.79	54.14	177,454
13 Aug 13	54.37000 -0.04	54.88	54.05	54.50	149,196
12 Aug 13	54.41000 +0.15	54.71	53.08	54.38	160,952
09 Aug 13	54.26000 -1.03	55.55	54.02	55.55	183,894
08 Aug 13	55.29000 +0.55	55.97	54.32	55.97	158,338
07 Aug 13	54.74000 -0.19	54.94	53.76	54.50	245,776
06 Aug 13	54.93000 -0.37	56.12	53.19	55.35	279,306
05 Aug 13	55.30000 +1.13	55.72	54.25	54.81	373,090
02 Aug 13	54.17000 +2.67	54.42	51.50	51.88	487,712
01 Aug 13	51.50000 +1.27	51.73	50.53	50.82	273,352
31 Jul 13	50.23000 -0.47	50.70	49.53	50.60	236,952
30 Jul 13	50.70000 +0.90	50.77	49.81	50.08	159,930
29 Jul 13	49.80000 +0.58	50.49	49.47	49.50	164,254
26 Jul 13	49.22000 -0.85	50.13	49.03	50.07	130,046
25 Jul 13	50.07000 -0.48	51.00	49.37	50.92	147,018
24 Jul 13	50.55000 +1.25	50.66	49.28	49.47	153,830
23 Jul 13	49.30000 -1.04	50.89	49.08	50.50	156,260
22 Jul 13	50.34000 -0.36	51.19	49.88	51.06	113,000
19 Jul 13	50.70000 -0.81	51.59	50.63	51.34	149,566
18 Jul 13	51.51000 +1.70	51.55	49.24	50.08	207,162
17 Jul 13	49.81000 -0.04	50.22	48.71	50.22	106,712
16 Jul 13	49.85500 -0.35	50.48	49.62	50.37	195,930
15 Jul 13	50.20000 +0.59	50.43	49.51	49.90	169,754
12 Jul 13	49.61000 +0.08	49.94	49.33	49.50	170,400
11 Jul 13	49.53000 +0.15	49.90	49.21	49.90	132,066
10 Jul 13	49.37500 -0.05	49.70	48.52	49.24	131,272
09 Jul 13	49.42500 +0.52	49.51	48.80	49.20	165,042
08 Jul 13	48.90500 +1.18	49.18	48.05	48.29	139,940
05 Jul 13	47.72000 -1.00	49.03	47.63	49.00	107,292
04 Jul 13	48.72500 +1.11	48.90	47.53	47.65	119,852
03 Jul 13	47.61000 -0.17	47.63	46.62	47.63	123,466
02 Jul 13	47.78000 -0.22	48.49	47.21	48.49	182,338
01 Jul 13	47.99500 +1.64	48.04	46.30	46.79	223,092
28 Jun 13	46.35500 -1.51	48.30	45.99	48.20	272,966
27 Jun 13	47.87000 +0.86	47.92	46.69	47.80	279,680
26 Jun 13	47.00500 +1.76	47.19	45.97	45.97	332,884
25 Jun 13	45.25000 +2.14	46.00	43.51	43.55	425,436
24 Jun 13	43.11000 -2.52	45.00	41.50	45.00	810,802
21 Jun 13	45.63000 -1.27	47.58	45.35	46.90	317,486
20 Jun 13	46.90000 -1.85	47.55	45.20	47.55	338,830
19 Jun 13	48.75000 -0.19	49.18	48.13	49.16	86,674
18 Jun 13	48.94000 -0.09	49.50	48.60	49.08	115,960
17 Jun 13	49.03000 +0.68	49.28	48.01	48.51	163,346
14 Jun 13	48.35000 -0.04	49.37	47.94	48.79	178,564
13 Jun 13	48.39000 -1.03	48.88	47.25	47.87	299,422
12 Jun 13	49.41500 +0.08	49.91	49.01	49.45	186,314
11 Jun 13	49.33500 -1.13	50.76	48.71	50.50	209,408
10 Jun 13	50.46000 +1.20	50.87	49.51	49.51	255,926
07 Jun 13	49.25500 +1.53	49.34	46.65	47.67	337,816
06 Jun 13	47.73000 -1.08	49.10	47.55	48.40	202,050
05 Jun 13	48.81000 -1.59	50.42	48.73	50.01	249,382
04 Jun 13	50.40000 +0.15	51.07	50.25	50.36	213,642
03 Jun 13	50.25000 -0.06	50.52	48.90	50.45	249,630
31 May 13	50.31000 +0.33	50.61	48.66	50.30	298,042
30 May 13	49.98500 -0.10	50.45	49.01	50.09	170,372
29 May 13	50.08000 -1.97	51.98	49.99	51.91	292,216
28 May 13	52.05000 +1.32	52.75	51.29	52.75	431,056
27 May 13	50.73000 -47.87	51.09	47.75	48.70	205,558
24 May 13	98.60000 +1.18	99.31	96.61	98.00	224,628
23 May 13	97.42000 -4.13	98.57	96.42	98.00	355,280
22 May 13	101.55000 +0.40	101.85	100.10	101.30	130,600
21 May 13	101.15000 +1.00	101.15	98.67	100.00	222,764
20 May 13	100.15000 +1.83	100.50	99.01	99.62	117,700
17 May 13	98.32000 +0.69	99.46	96.87	97.61	256,772
16 May 13	97.63000 -1.40	99.45	94.60	98.63	485,516
15 May 13	99.03000 -0.92	100.35	98.60	99.88	274,444
14 May 13	99.95000 +0.61	100.00	98.31	100.00	349,484
13 May 13	99.34000 +1.04	100.00	96.72	98.24	494,844
10 May 13	98.30000 +2.02	98.40	96.20	96.48	448,220
09 May 13	96.28000 +0.83	96.65	94.47	95.09	360,716
08 May 13	95.45000 +2.75	95.58	93.41	93.75	324,376
07 May 13	92.70000 +0.89	94.70	92.25	93.16	487,976
06 May 13	91.81000 +2.18	92.11	89.31	89.90	302,380
03 May 13	89.63000 +1.08	90.00	87.60	88.79	338,068
02 May 13	88.55000 +2.17	88.80	86.21	86.76	263,352
30 Apr 13	86.38000 +0.21	90.45	85.75	86.86	395,740
29 Apr 13	86.17000 -0.92	86.50	84.78	85.22	240,648
26 Apr 13	87.09000 +0.28	87.45	85.56	87.30	322,100
25 Apr 13	86.81000 +1.14	87.47	85.38	85.92	246,080
24 Apr 13	85.67000 +1.17	86.00	84.30	84.85	262,756
23 Apr 13	84.50000 +2.61	84.84	80.89	82.00	212,236
22 Apr 13	81.89000 +0.36	82.84	81.30	82.00	211,112
19 Apr 13	81.53000 -1.43	83.20	80.90	83.20	201,324
18 Apr 13	82.96000 +0.74	84.89	80.79	82.60	207,432
17 Apr 13	82.22000 -3.34	86.31	81.82	86.31	304,484
16 Apr 13	85.56000 +0.00	86.57	83.83	85.60	176,108
15 Apr 13	85.56000 -1.84	87.50	84.77	87.35	336,800
12 Apr 13	87.40000 +3.29	87.73	84.56	85.12	483,256
11 Apr 13	84.11000 +2.59	84.63	81.77	82.03	214,188
10 Apr 13	81.52000 +2.69	81.52	79.14	79.50	276,284
09 Apr 13	78.83000 -0.10	79.78	78.25	78.95	275,220
08 Apr 13	78.93000 +0.35	80.79	78.78	79.00	357,068
05 Apr 13	78.58000 -5.22	83.63	76.05	83.63	869,220
04 Apr 13	83.80000 -2.51	86.76	83.71	86.76	196,328
03 Apr 13	86.31000 +0.52	87.49	85.00	85.91	244,820
02 Apr 13	85.79000 +0.78	86.50	85.05	85.21	300,112
28 Mar 13	85.01000 +0.13	85.62	84.50	84.70	203,484
27 Mar 13	84.88000 -1.12	86.65	83.79	86.12	219,192
26 Mar 13	86.00000 +2.05	86.54	84.07	84.50	297,120
25 Mar 13	83.95000 +1.94	85.23	83.53	83.66	355,984
22 Mar 13	82.01000 -0.70	82.62	79.64	82.40	414,192
21 Mar 13	82.71000 -1.45	84.24	81.23	83.63	442,540
20 Mar 13	84.16000 +0.25	85.80	83.95	84.20	322,632
19 Mar 13	83.91000 -2.18	85.41	83.80	85.30	272,796
18 Mar 13	86.09000 -0.82	86.15	85.01	85.90	197,008
15 Mar 13	86.91000 +1.23	87.24	85.65	85.90	353,444
14 Mar 13	85.68000 +0.77	85.90	84.87	85.16	245,876
13 Mar 13	84.91000 +0.59	85.35	83.73	84.86	304,780
12 Mar 13	84.32000 +0.13	85.61	84.10	84.69	236,152
11 Mar 13	84.19000 -1.68	86.53	82.61	86.07	363,080
08 Mar 13	85.87000 -0.24	87.10	85.71	86.82	243,328
07 Mar 13	86.11000 -1.14	88.00	85.93	87.98	308,400
06 Mar 13	87.25000 +2.10	87.55	85.27	85.45	461,988
05 Mar 13	85.15000 +1.16	85.76	84.60	84.64	513,004
04 Mar 13	83.99000 -1.33	85.86	83.33	85.44	297,240
01 Mar 13	85.32000 +1.25	85.93	84.22	84.41	348,396
28 Feb 13	84.07000 +0.97	85.50	83.37	84.68	351,176
27 Feb 13	83.10000 +2.76	83.24	80.50	80.50	256,008
26 Feb 13	80.34000 -1.10	81.39	76.80	79.20	533,000
25 Feb 13	81.44000 +0.69	81.95	80.76	81.60	377,552
22 Feb 13	80.75000 -1.46	82.30	80.57	82.20	386,184
21 Feb 13	82.21000 -0.27	82.80	80.59	82.80	320,552
20 Feb 13	82.48000 -1.72	86.10	82.00	84.70	539,284
19 Feb 13	84.20000 +4.59	86.58	82.34	82.50	683,588
18 Feb 13	79.61000 -0.31	81.08	78.78	80.33	429,092
15 Feb 13	79.92000 +0.26	80.03	77.51	79.93	218,368
14 Feb 13	79.66000 +5.36	80.69	75.53	75.53	740,400
13 Feb 13	74.30000 +0.32	74.79	73.26	74.18	342,448
12 Feb 13	73.98000 +0.30	74.50	73.13	73.86	195,336
11 Feb 13	73.68000 -1.33	74.99	72.73	74.99	223,704
08 Feb 13	75.01000 +0.28	75.47	74.25	75.00	149,428
07 Feb 13	74.73000 +1.66	75.22	72.55	73.08	369,956
06 Feb 13	73.07000 +0.88	74.00	71.92	72.20	231,108
05 Feb 13	72.19000 +0.54	72.70	71.10	71.65	306,828
04 Feb 13	71.65000 -0.55	72.79	71.64	72.25	233,484
01 Feb 13	72.20000 +0.06	72.62	69.21	71.70	572,508
31 Jan 13	72.14000 -1.02	73.20	71.87	73.20	269,584
30 Jan 13	73.16000 -0.88	74.20	73.03	74.20	212,460
29 Jan 13	74.04000 -0.69	75.10	73.16	75.06	139,112
28 Jan 13	74.73000 -0.87	76.56	73.72	76.00	247,540
25 Jan 13	75.60000 +3.06	75.74	72.57	72.77	289,812
24 Jan 13	72.54000 +0.14	72.86	71.87	72.57	149,340
23 Jan 13	72.40000 -0.46	73.00	71.80	72.86	108,052
22 Jan 13	72.86000 +0.25	73.00	71.65	72.55	115,692
21 Jan 13	72.61000 +0.55	73.15	72.30	72.50	91,928
18 Jan 13	72.06000 -0.34	73.20	71.83	73.20	269,128
17 Jan 13	72.40000 +0.32	73.04	71.15	71.93	246,544
16 Jan 13	72.08000 +1.23	72.08	70.25	70.69	232,532
15 Jan 13	70.85000 -0.64	71.72	70.40	70.97	180,128
14 Jan 13	71.49000 -0.28	72.45	70.89	72.26	251,676
11 Jan 13	71.77000 +1.54	72.31	70.10	70.41	382,156
10 Jan 13	70.23000 +0.96	71.09	69.35	69.62	351,708
09 Jan 13	69.27000 +1.01	69.51	68.10	68.40	175,956
08 Jan 13	68.26000 +0.12	68.74	67.56	67.77	257,648
07 Jan 13	68.14000 -1.37	69.66	67.47	69.50	260,224
04 Jan 13	69.51000 +0.07	69.51	68.13	69.48	169,096
03 Jan 13	69.44000 +0.74	69.50	68.48	68.60	203,764
02 Jan 13	68.70000 +1.20	69.22	68.12	68.80	195,944
28 Dec 12	67.50000 +0.07	67.60	65.86	67.06	190,212
27 Dec 12	67.43000 +0.51	67.91	66.42	66.83	170,536
21 Dec 12	66.92000 -1.45	68.00	66.40	68.00	344,544
20 Dec 12	68.37000 -0.09	68.77	68.15	68.42	208,072
19 Dec 12	68.46000 -0.58	69.76	68.17	68.67	301,436
18 Dec 12	69.04000 +3.07	69.30	66.15	66.15	470,024
17 Dec 12	65.97000 -1.71	67.81	65.81	67.32	323,292
14 Dec 12	67.68000 -0.02	69.24	67.10	68.00	263,348
13 Dec 12	67.70000 -0.21	68.39	66.42	67.92	249,120
12 Dec 12	67.91000 -0.64	68.95	67.25	68.65	218,856
11 Dec 12	68.55000 -0.07	69.10	68.18	68.55	295,868
10 Dec 12	68.62000 +0.92	69.59	67.70	67.70	489,128
07 Dec 12	67.70000 -0.10	68.46	67.00	68.20	399,428
06 Dec 12	67.80000 +2.70	68.18	65.11	65.38	518,524
05 Dec 12	65.10000 +0.48	65.54	64.54	64.90	179,592
04 Dec 12	64.62000 -0.62	65.20	63.99	65.02	262,732
03 Dec 12	65.24000 +1.14	65.75	64.50	64.70	332,204
30 Nov 12	64.10000 +0.82	64.70	63.68	63.68	230,240
29 Nov 12	63.28000 -0.80	64.59	62.48	64.51	331,004
28 Nov 12	64.08000 -0.50	64.90	63.03	64.30	254,636
27 Nov 12	64.58000 +0.68	65.82	63.70	64.10	316,916
26 Nov 12	63.90000 +1.18	64.32	62.00	62.40	423,640
23 Nov 12	62.72000 +1.60	63.10	60.58	61.45	320,236
22 Nov 12	61.12000 +2.78	61.12	58.65	58.74	296,576
21 Nov 12	58.34000 +0.07	59.06	57.95	57.95	218,184
20 Nov 12	58.27000 +1.47	58.30	56.50	56.65	239,380
19 Nov 12	56.80000 +1.55	57.04	55.37	55.60	222,052
16 Nov 12	55.25000 -0.61	55.95	54.34	55.60	272,872
15 Nov 12	55.86000 -0.34	56.28	55.16	55.69	199,532
14 Nov 12	56.20000 -1.10	57.30	56.06	57.00	161,912
13 Nov 12	57.30000 -0.47	57.80	56.32	57.50	185,328
12 Nov 12	57.77000 -0.60	58.90	57.64	58.34	183,528
09 Nov 12	58.37000 -0.13	58.53	57.22	58.30	306,792
08 Nov 12	58.50000 -0.29	59.73	58.31	58.94	127,592
07 Nov 12	58.79000 +0.00	60.79	58.08	59.08	472,256
06 Nov 12	58.79000 +1.11	58.79	55.35	57.77	1,005,780
05 Nov 12	57.68000 -0.82	58.75	57.00	58.75	247,204
02 Nov 12	58.50000 +0.00	59.11	58.25	58.50	230,196
01 Nov 12	58.50000 +0.74	58.70	57.46	57.79	173,824
31 Oct 12	57.76000 +0.30	58.50	57.53	58.00	306,544
30 Oct 12	57.46000 -1.70	59.20	56.92	59.00	394,984
29 Oct 12	59.16000 +0.45	59.68	58.49	58.95	151,184
26 Oct 12	58.71000 -0.19	58.82	57.68	58.63	114,636
25 Oct 12	58.90000 +0.19	59.05	58.47	58.66	175,136
24 Oct 12	58.71000 +0.31	58.85	57.05	58.85	336,388
23 Oct 12	58.40000 -2.25	61.02	58.22	61.02	326,764
22 Oct 12	60.65000 +0.36	61.98	60.05	60.40	258,952
19 Oct 12	60.29000 +0.54	60.55	58.72	59.50	317,880
18 Oct 12	59.75000 -1.12	61.12	59.08	61.07	250,948
17 Oct 12	60.87000 +1.72	61.21	59.19	59.40	559,420
16 Oct 12	59.15000 +1.28	59.36	58.04	58.04	445,172
15 Oct 12	57.87000 +0.32	58.00	57.50	57.50	190,756
12 Oct 12	57.55000 +0.34	58.29	56.97	57.58	326,508
11 Oct 12	57.21000 +0.92	57.64	56.03	56.03	222,092
10 Oct 12	56.29000 +0.15	56.88	55.75	55.80	281,916
09 Oct 12	56.14000 +0.77	56.61	55.24	55.37	297,124
08 Oct 12	55.37000 -0.30	55.73	54.66	55.21	275,484
05 Oct 12	55.67000 +1.32	55.84	54.60	54.73	246,812
04 Oct 12	54.35000 +1.76	54.72	52.10	52.92	338,156
03 Oct 12	52.59000 +0.00	52.88	52.10	52.37	348,908
02 Oct 12	52.59000 -0.78	53.50	52.19	52.91	323,356
01 Oct 12	53.37000 +1.54	53.74	51.83	51.85	434,948
28 Sep 12	51.83000 -0.17	52.60	51.81	52.50	285,568
27 Sep 12	52.00000 +1.57	52.31	50.21	50.80	315,444
26 Sep 12	50.43000 -1.57	51.67	50.10	51.65	376,300
25 Sep 12	52.00000 +0.62	52.54	50.65	51.49	449,232
24 Sep 12	51.38000 -2.53	53.78	51.03	53.67	579,908
21 Sep 12	53.91000 -1.43	54.83	52.71	54.49	1,048,440
20 Sep 12	55.34000 -0.28	55.94	54.59	55.01	365,456
19 Sep 12	55.62000 -0.10	56.99	55.17	55.86	562,360
18 Sep 12	55.72000 -0.63	56.50	53.75	56.07	423,576
17 Sep 12	56.35000 -0.95	57.34	55.55	57.27	566,164
14 Sep 12	57.30000 +1.68	57.73	56.25	56.45	261,956
13 Sep 12	55.62000 -1.70	57.82	55.28	57.15	284,500
12 Sep 12	57.32000 +0.58	57.46	56.49	56.90	220,996
11 Sep 12	56.74000 +1.13	56.85	55.38	55.52	280,676
10 Sep 12	55.61000 -0.25	56.54	54.67	55.56	305,460
07 Sep 12	55.86000 +2.97	56.19	53.20	53.20	557,964
06 Sep 12	52.89000 +1.90	52.99	50.98	50.99	267,552
05 Sep 12	50.99000 +0.93	51.11	50.06	50.06	189,328
04 Sep 12	50.06000 -2.41	52.69	49.67	52.69	251,136
03 Sep 12	52.47000 +0.14	52.64	51.70	52.33	114,388
31 Aug 12	52.33000 +1.18	52.56	51.02	51.02	198,516
30 Aug 12	51.15000 -0.92	51.97	50.84	51.95	251,800
29 Aug 12	52.07000 +1.12	52.07	50.87	50.95	309,244
28 Aug 12	50.95000 +0.08	51.05	50.03	50.70	310,012
27 Aug 12	50.87000 -0.41	51.45	50.70	51.30	179,408
24 Aug 12	51.28000 -0.55	52.32	50.35	52.32	195,940
23 Aug 12	51.83000 -0.53	53.13	51.74	53.13	164,424
22 Aug 12	52.36000 -1.79	53.95	52.35	53.95	160,188
21 Aug 12	54.15000 +0.29	54.51	53.76	54.00	131,288
20 Aug 12	53.86000 -0.27	54.63	53.60	54.13	187,924
17 Aug 12	54.13000 +1.10	54.15	53.05	53.05	199,012
16 Aug 12	53.03000 +0.39	53.03	52.37	52.86	103,376
15 Aug 12	52.64000 -0.32	52.88	52.10	52.61	243,356
14 Aug 12	52.96000 -0.57	54.08	51.55	54.08	333,828
13 Aug 12	53.53000 -0.82	54.27	53.26	54.12	160,220
10 Aug 12	54.35000 -0.75	54.91	53.55	54.91	202,452
09 Aug 12	55.10000 -0.74	55.83	54.57	55.79	140,996
08 Aug 12	55.84000 +0.06	56.11	55.33	55.78	311,888
07 Aug 12	55.78000 +0.43	55.85	54.98	55.00	473,072
06 Aug 12	55.35000 -0.25	56.00	55.10	55.60	343,204
03 Aug 12	55.60000 +2.31	55.60	53.31	53.31	456,156
02 Aug 12	53.29000 -1.71	55.60	53.27	55.50	324,476
01 Aug 12	55.00000 +0.68	55.97	53.98	55.30	600,140
31 Jul 12	54.32000 -0.83	55.76	54.32	55.30	253,964
30 Jul 12	55.15000 +0.20	55.92	53.31	55.00	487,348
27 Jul 12	54.95000 -0.75	55.96	54.30	55.90	338,636
26 Jul 12	55.70000 -0.54	56.90	54.05	56.90	400,780
25 Jul 12	56.24000 +0.48	56.79	55.00	55.39	199,940
24 Jul 12	55.76000 +2.38	56.69	53.62	53.62	343,512
23 Jul 12	53.38000 -3.47	55.41	52.38	55.41	435,032
20 Jul 12	56.85000 +0.43	57.42	55.50	56.25	369,544
19 Jul 12	56.42000 +0.67	58.00	55.33	56.80	369,028
18 Jul 12	55.75000 +1.26	55.93	54.08	54.58	289,436
17 Jul 12	54.49000 -0.13	56.26	54.05	54.90	298,044
16 Jul 12	54.62000 +0.35	55.20	53.67	54.38	283,820
13 Jul 12	54.27000 +3.37	54.32	50.94	50.94	274,572
12 Jul 12	50.90000 -0.30	51.61	50.60	50.60	255,580
11 Jul 12	51.20000 +0.19	51.74	50.40	51.04	288,376
10 Jul 12	51.01000 +1.14	51.49	49.65	49.95	193,676
09 Jul 12	49.87000 -0.40	50.60	49.30	50.15	278,448
06 Jul 12	50.27000 -1.12	51.30	50.12	51.00	268,432
05 Jul 12	51.39000 -0.11	51.80	50.60	51.50	303,756
04 Jul 12	51.50000 +0.05	51.63	48.96	51.45	456,952
03 Jul 12	51.45000 +1.59	52.00	49.90	49.90	425,172
02 Jul 12	49.86000 +1.26	50.00	48.51	48.74	355,840
29 Jun 12	48.60000 +2.07	48.79	47.14	47.45	387,396
28 Jun 12	46.53000 -0.93	47.88	45.81	47.50	229,180
27 Jun 12	47.46000 +0.80	47.46	46.46	46.95	276,796
26 Jun 12	46.66000 +0.28	47.29	46.06	46.74	361,016
25 Jun 12	46.37500 -1.22	47.66	45.63	47.66	308,940
22 Jun 12	47.60000 +0.27	48.38	45.60	46.60	430,608
21 Jun 12	47.33000 -0.63	50.23	47.22	47.49	999,372
20 Jun 12	47.96000 +1.08	48.20	46.42	47.05	353,716
19 Jun 12	46.88000 +1.61	47.12	45.16	45.16	309,896
18 Jun 12	45.27000 +2.49	45.85	44.17	44.19	400,852
15 Jun 12	42.78000 +0.03	44.25	42.24	42.68	327,396
14 Jun 12	42.75000 -0.15	43.72	41.17	43.03	336,276
13 Jun 12	42.90000 -1.86	45.06	42.85	44.32	334,132
12 Jun 12	44.76000 -0.16	45.10	43.83	44.67	251,776
11 Jun 12	44.92000 +1.11	45.61	44.76	45.35	409,212
08 Jun 12	43.80500 -1.51	44.63	42.76	44.40	301,036
07 Jun 12	45.32000 +1.36	45.35	43.99	44.53	402,364
06 Jun 12	43.96000 +4.53	44.00	40.40	40.40	625,748
05 Jun 12	39.43000 -1.97	41.79	38.75	41.25	575,740
04 Jun 12	41.40000 -1.96	42.72	40.72	42.50	713,248
01 Jun 12	43.36000 -2.12	45.31	41.35	44.91	685,080
31 May 12	45.48000 +0.88	45.60	44.42	44.63	558,728
30 May 12	44.60000 -0.99	45.70	44.37	45.49	542,200
29 May 12	45.58500 +3.31	45.58	42.94	42.94	700,316
28 May 12	42.28000 +0.25	42.76	41.71	42.76	60,928
25 May 12	42.02500 -0.06	42.69	41.47	42.02	238,796
24 May 12	42.08500 +0.19	42.90	41.88	42.56	201,960
23 May 12	41.89500 -2.31	43.85	41.90	43.85	229,796
22 May 12	44.21000 +2.43	45.07	42.63	42.63	530,732
21 May 12	41.78000 +1.13	42.27	39.63	40.10	379,332
18 May 12	40.64500 -2.08	41.97	40.12	41.97	502,624
17 May 12	42.73000 -1.27	44.35	42.53	44.35	298,712
16 May 12	44.00000 -0.25	44.15	42.21	43.72	488,360
15 May 12	44.25000 +0.47	45.15	43.31	44.10	393,856
14 May 12	43.78500 -1.92	45.38	42.83	45.38	436,788
11 May 12	45.70000 +0.33	46.20	44.74	45.35	296,252
10 May 12	45.36500 +0.62	46.75	44.36	46.75	402,388
09 May 12	44.74500 -0.23	45.62	42.90	45.07	742,376
08 May 12	44.97500 -3.47	48.72	44.40	48.72	524,884
07 May 12	48.44000 +0.94	48.45	45.47	45.50	375,392
04 May 12	47.50000 -1.64	49.40	46.92	49.40	399,284
03 May 12	49.14000 -0.61	49.85	48.92	49.60	480,872
02 May 12	49.75000 +2.02	49.75	48.21	48.54	620,156
30 Apr 12	47.73000 -1.72	50.15	47.69	50.00	537,892
27 Apr 12	49.45000 -0.11	49.50	48.81	49.00	427,944
26 Apr 12	49.56500 +0.59	49.65	48.26	49.00	453,132
25 Apr 12	48.97000 +1.76	49.75	48.20	49.20	511,180
24 Apr 12	47.21500 +1.90	47.22	45.37	45.37	395,688
23 Apr 12	45.31000 -2.95	48.26	44.80	48.19	763,468
20 Apr 12	48.26500 +0.26	48.35	47.17	48.29	507,844
19 Apr 12	48.00000 -0.68	49.30	47.40	49.00	552,608
18 Apr 12	48.68000 -0.22	49.43	48.58	49.00	424,336
17 Apr 12	48.89500 -0.55	49.51	48.50	49.30	369,236
16 Apr 12	49.44500 +0.79	49.90	47.90	48.74	330,688
13 Apr 12	48.65000 -0.10	49.28	48.19	48.85	425,896
12 Apr 12	48.75000 +0.58	48.97	47.77	48.35	517,124
11 Apr 12	48.16500 -0.81	49.03	48.08	48.75	567,764
10 Apr 12	48.97000 -0.05	49.20	48.50	48.88	922,552
05 Apr 12	49.02000 +1.10	49.15	47.33	48.00	547,036
04 Apr 12	47.92000 -1.53	49.60	47.80	49.54	635,364
03 Apr 12	49.44500 -0.17	49.80	49.21	49.74	607,736
02 Apr 12	49.61000 +1.88	49.80	47.90	48.08	771,284
30 Mar 12	47.73000 +1.53	48.29	46.55	46.55	319,212
29 Mar 12	46.20000 -0.33	47.31	46.20	46.54	465,260
28 Mar 12	46.53000 -0.78	47.70	46.42	47.31	537,792
27 Mar 12	47.31000 +0.31	47.77	46.70	47.30	452,260
26 Mar 12	47.00000 +1.05	47.50	46.10	46.25	446,772
23 Mar 12	45.95000 +0.87	46.13	44.90	44.90	495,440
22 Mar 12	45.08000 -0.72	45.79	44.65	45.79	445,964
21 Mar 12	45.80000 -0.14	46.88	45.50	45.88	401,224
20 Mar 12	45.94000 +0.16	46.42	44.69	46.05	672,896
19 Mar 12	45.78000 +0.57	47.19	44.20	44.97	1,293,540
16 Mar 12	45.20500 -2.34	47.85	45.08	47.30	1,932,272
15 Mar 12	47.55000 +0.00	47.95	47.26	47.63	468,168
14 Mar 12	47.55000 +0.37	48.33	47.25	47.26	683,244
13 Mar 12	47.18000 +0.64	47.67	46.67	46.75	542,464
12 Mar 12	46.54000 -1.69	48.38	46.14	48.30	552,020
09 Mar 12	48.23000 +1.33	48.77	47.28	47.47	545,092
08 Mar 12	46.90000 +0.90	47.34	46.26	46.26	498,304
07 Mar 12	46.00000 +1.49	46.54	43.03	43.77	747,808
06 Mar 12	44.50500 -1.76	46.37	43.91	46.33	781,100
05 Mar 12	46.27000 -0.07	46.76	45.84	46.50	359,656
02 Mar 12	46.34000 -0.08	46.83	46.10	46.65	286,632
01 Mar 12	46.42000 +0.42	46.94	45.96	46.00	465,200
29 Feb 12	45.99500 +0.79	46.94	45.53	45.56	363,220
28 Feb 12	45.20000 +0.40	45.65	44.72	44.90	357,200
27 Feb 12	44.80000 -0.69	46.85	43.42	45.70	689,340
24 Feb 12	45.49000 +1.60	45.81	43.92	43.92	448,688
23 Feb 12	43.89000 +1.39	43.99	42.08	42.49	718,820
22 Feb 12	42.50000 -0.10	43.35	42.03	43.00	595,732
21 Feb 12	42.60000 -0.49	43.50	42.20	43.13	415,180
20 Feb 12	43.09000 +0.09	43.44	42.19	43.00	283,576
17 Feb 12	43.00000 +0.36	43.19	42.33	43.00	275,432
16 Feb 12	42.64000 -0.99	43.44	41.80	43.00	354,076
15 Feb 12	43.63000 +0.23	43.90	42.88	43.80	396,448
14 Feb 12	43.40000 -0.34	43.84	43.35	43.74	273,884
13 Feb 12	43.74500 +0.49	43.99	43.23	43.53	222,508
10 Feb 12	43.26000 -0.11	43.40	42.17	43.25	667,712
09 Feb 12	43.37000 +1.85	43.37	41.51	41.65	826,428
08 Feb 12	41.51500 +0.45	41.60	41.13	41.47	339,900
07 Feb 12	41.06000 -0.46	41.92	40.42	41.45	385,372
06 Feb 12	41.52000 +0.40	41.90	40.96	41.25	532,004
03 Feb 12	41.12000 +0.62	41.35	40.50	40.50	662,236
02 Feb 12	40.50000 +0.30	40.50	39.61	40.14	727,548
01 Feb 12	40.20000 +1.21	41.55	38.82	38.90	911,712
31 Jan 12	38.99500 +0.74	38.99	38.19	38.53	380,832
30 Jan 12	38.25000 +0.05	38.90	37.59	38.90	601,796
27 Jan 12	38.20000 -0.38	38.90	38.01	38.54	463,672
26 Jan 12	38.58500 +1.15	39.00	37.16	37.42	621,412
25 Jan 12	37.43500 +0.60	37.45	36.55	37.00	389,588
24 Jan 12	36.83000 +0.33	36.83	35.99	36.50	346,368
23 Jan 12	36.50000 +0.34	36.88	36.01	36.25	314,200
20 Jan 12	36.16000 -0.78	36.92	35.92	36.74	414,848
19 Jan 12	36.94500 +0.15	37.32	36.33	36.95	364,192
18 Jan 12	36.80000 +0.58	37.15	35.62	36.10	429,700
17 Jan 12	36.21500 -0.24	36.87	35.69	36.60	240,584
16 Jan 12	36.45000 +0.13	36.92	36.00	36.43	293,968
13 Jan 12	36.32500 +0.25	37.30	35.51	36.25	481,132
12 Jan 12	36.07500 +0.83	36.42	35.29	35.37	314,184
11 Jan 12	35.25000 -0.72	36.45	34.78	35.82	278,180
10 Jan 12	35.97000 +0.82	36.13	35.29	35.29	239,464
09 Jan 12	35.15000 +0.01	35.65	34.70	35.50	244,424
06 Jan 12	35.14500 -0.60	36.04	34.60	35.56	278,276
05 Jan 12	35.75000 +0.22	36.33	34.84	35.65	273,604
04 Jan 12	35.52500 +0.31	35.75	34.67	35.13	223,888
03 Jan 12	35.22000 +0.43	35.22	34.17	34.90	146,408
02 Jan 12	34.79500 +0.79	34.79	33.75	34.10	83,984
30 Dec 11	34.00000 +0.13	34.12	33.67	33.95	51,524
29 Dec 11	33.87000 -0.24	34.24	33.58	34.15	78,740
28 Dec 11	34.11000 -0.14	34.29	33.72	34.10	95,712
27 Dec 11	34.25000 +0.08	34.30	34.00	34.29	66,080
23 Dec 11	34.17500 +0.18	34.19	33.83	34.07	67,348
22 Dec 11	33.99500 -0.27	34.49	33.58	34.25	100,756
21 Dec 11	34.26500 +1.17	34.44	33.42	33.42	275,752
20 Dec 11	33.09000 +0.58	33.38	32.10	32.44	202,592
19 Dec 11	32.51500 -1.46	34.47	32.27	33.54	302,232
16 Dec 11	33.97500 +0.36	34.44	33.51	33.93	218,780
15 Dec 11	33.61000 +0.41	34.51	33.10	33.10	227,724
14 Dec 11	33.20000 -0.72	33.92	32.67	33.83	277,136
13 Dec 11	33.91500 +1.41	34.06	32.62	32.62	281,780
12 Dec 11	32.51000 -0.93	34.09	32.51	33.56	348,984
09 Dec 11	33.44000 +0.68	33.65	32.12	32.12	218,008
08 Dec 11	32.75500 -0.74	33.96	32.26	33.81	599,212
07 Dec 11	33.50000 -1.44	35.25	33.42	35.10	444,112
06 Dec 11	34.94000 +0.44	35.45	33.61	33.71	345,072
05 Dec 11	34.49500 -0.89	35.50	34.37	35.50	321,956
02 Dec 11	35.38000 +1.87	35.50	33.69	33.69	654,424
01 Dec 11	33.51000 -0.27	34.78	33.35	33.77	767,328
30 Nov 11	33.77500 +1.24	33.80	31.29	32.30	584,684
29 Nov 11	32.54000 -0.21	32.98	32.33	32.98	341,672
28 Nov 11	32.75000 +1.17	33.00	31.96	31.99	361,968
25 Nov 11	31.58000 +0.72	31.83	30.31	30.43	178,620
24 Nov 11	30.86000 +0.71	32.00	30.06	30.15	191,260
23 Nov 11	30.15000 -0.29	30.76	29.67	30.30	306,980
22 Nov 11	30.44000 -0.06	31.09	30.37	30.65	323,688
21 Nov 11	30.50500 -1.45	31.90	30.06	31.90	278,492
18 Nov 11	31.95000 -0.74	32.92	31.75	32.39	289,780
17 Nov 11	32.69000 +0.01	32.88	31.97	32.63	287,176
16 Nov 11	32.67500 +0.10	32.99	32.00	32.70	228,556
15 Nov 11	32.57500 -0.31	33.00	32.58	32.70	258,080
14 Nov 11	32.88000 -0.07	33.00	32.24	33.00	124,288
11 Nov 11	32.95000 +0.57	33.02	32.40	32.40	274,476
10 Nov 11	32.38500 +0.53	33.05	30.74	31.60	816,412
09 Nov 11	31.85500 -0.64	32.97	31.55	32.60	291,960
08 Nov 11	32.49500 -0.03	33.01	32.09	32.80	246,440
07 Nov 11	32.52500 +0.77	33.86	31.48	31.56	484,492
04 Nov 11	31.75500 +0.14	31.94	31.25	31.56	228,880
03 Nov 11	31.61500 +2.10	31.61	28.76	29.19	561,576
02 Nov 11	29.51000 +0.55	30.24	29.00	29.06	286,432
01 Nov 11	28.96000 -2.64	30.84	28.74	30.84	432,416
31 Oct 11	31.60000 -0.50	32.20	31.20	31.80	295,452
28 Oct 11	32.10000 +0.60	32.10	30.38	31.41	310,628
27 Oct 11	31.50000 +0.63	32.08	30.83	31.50	367,912
26 Oct 11	30.87000 -0.33	31.27	30.58	31.10	164,996
25 Oct 11	31.20000 +1.45	31.50	29.49	29.80	354,844
24 Oct 11	29.75000 +1.25	29.80	28.80	28.80	381,156
21 Oct 11	28.50000 +0.78	29.13	27.78	27.88	151,776
20 Oct 11	27.71500 -1.49	29.35	27.38	28.96	263,960
19 Oct 11	29.20000 +0.70	29.50	28.33	28.38	471,260
18 Oct 11	28.50000 +2.31	28.50	25.90	25.94	749,668
17 Oct 11	26.19000 +0.87	26.80	25.46	25.55	283,472
14 Oct 11	25.32000 +0.65	25.38	24.11	24.30	128,168
13 Oct 11	24.66500 -0.59	25.50	24.56	25.27	123,008
12 Oct 11	25.26000 +1.17	25.28	23.75	24.00	66,744
11 Oct 11	24.09000 -0.27	24.32	23.40	24.26	122,600
10 Oct 11	24.36000 +0.65	24.50	23.63	23.67	89,664
07 Oct 11	23.71000 -0.28	24.14	23.47	24.08	56,368
06 Oct 11	23.99000 +0.29	24.49	23.36	23.36	79,072
05 Oct 11	23.70000 +1.03	23.81	22.23	22.72	232,192
04 Oct 11	22.67000 -1.09	23.89	22.03	23.89	437,648
03 Oct 11	23.76500 -0.55	24.00	22.90	23.51	94,504
30 Sep 11	24.31000 -0.79	25.16	24.27	24.90	149,036
29 Sep 11	25.10000 +1.02	25.55	23.91	24.19	137,820
28 Sep 11	24.08500 +0.13	24.33	23.61	23.95	97,284
27 Sep 11	23.95000 +0.30	24.49	23.95	23.97	116,860
26 Sep 11	23.65500 -0.05	24.25	23.24	23.40	94,936
23 Sep 11	23.70000 -0.38	24.16	23.00	24.08	249,560
22 Sep 11	24.08000 -0.85	24.63	23.91	24.50	150,844
21 Sep 11	24.93500 +0.43	25.04	24.30	24.33	82,332
20 Sep 11	24.50000 -0.24	24.66	24.01	24.45	84,520
19 Sep 11	24.73500 -0.27	24.93	24.11	24.50	95,308
16 Sep 11	25.01000 +0.01	25.42	24.61	25.02	122,888
15 Sep 11	25.00500 +1.08	25.25	24.00	24.07	133,392
14 Sep 11	23.92500 +0.58	24.18	23.01	23.40	225,504
13 Sep 11	23.34000 -0.18	24.11	23.00	23.80	193,324
12 Sep 11	23.52500 -1.08	24.18	22.95	23.90	161,724
09 Sep 11	24.60500 -0.65	25.34	23.92	25.34	152,212
08 Sep 11	25.25000 +0.60	25.77	24.72	24.90	177,908
07 Sep 11	24.64500 +0.85	25.37	24.17	24.17	188,236
06 Sep 11	23.80000 +0.32	24.67	23.16	23.52	216,796
05 Sep 11	23.47500 -2.85	25.90	22.90	25.90	321,284
02 Sep 11	26.33000 -1.50	27.53	25.56	27.53	200,472
01 Sep 11	27.82500 +1.33	27.83	26.50	26.53	252,352
31 Aug 11	26.50000 +1.52	26.50	24.99	25.24	377,012
30 Aug 11	24.98000 -0.24	25.60	24.70	25.35	167,744
29 Aug 11	25.21500 +0.91	25.59	24.63	24.65	123,272
26 Aug 11	24.31000 -0.39	24.80	22.87	24.80	341,984
25 Aug 11	24.70000 +0.31	25.41	24.35	24.57	237,136
24 Aug 11	24.39000 +1.27	24.50	23.26	23.26	183,116
23 Aug 11	23.12000 -0.32	24.16	22.69	23.39	236,004
22 Aug 11	23.44500 +0.36	24.14	22.26	22.64	346,632
19 Aug 11	23.08000 -0.42	23.42	22.20	23.12	372,048
18 Aug 11	23.50000 -1.63	25.13	23.20	25.05	281,548
17 Aug 11	25.13000 -0.50	25.76	24.85	25.76	229,332
16 Aug 11	25.63000 -0.78	26.12	24.60	25.99	296,792
15 Aug 11	26.41000 -0.31	27.42	26.37	27.41	227,236
12 Aug 11	26.71500 +0.92	27.20	25.25	25.66	364,884
11 Aug 11	25.79000 -0.21	27.18	24.25	27.18	474,460
10 Aug 11	26.00000 +0.71	29.10	26.00	27.55	600,648
09 Aug 11	25.29000 +1.28	25.33	22.30	23.55	567,128
08 Aug 11	24.01000 -3.09	27.45	23.50	26.10	851,468
05 Aug 11	27.10000 -0.69	27.58	24.45	26.00	839,408
04 Aug 11	27.79000 -1.46	30.27	27.58	29.59	726,516
03 Aug 11	29.25000 -0.75	30.20	28.66	29.25	523,924
02 Aug 11	30.00000 -1.15	31.54	29.91	31.40	516,772
01 Aug 11	31.15000 -0.01	32.30	31.15	31.53	294,672
29 Jul 11	31.15500 -0.09	31.36	30.16	31.00	189,700
28 Jul 11	31.25000 +0.05	31.30	30.55	31.00	262,444
27 Jul 11	31.20000 -0.55	32.00	31.01	31.93	311,568
26 Jul 11	31.75000 +0.25	32.58	31.75	32.00	485,680
25 Jul 11	31.50000 -0.29	31.91	31.24	31.85	302,628
22 Jul 11	31.79000 +0.29	32.00	31.20	32.00	513,320
21 Jul 11	31.50000 +1.15	31.68	30.27	30.64	755,304
20 Jul 11	30.35000 +1.72	30.58	28.88	28.95	553,608
19 Jul 11	28.63500 -0.16	29.02	28.64	28.85	52,556
18 Jul 11	28.79000 -0.23	29.29	28.72	29.20	121,016
15 Jul 11	29.02500 -0.13	29.78	28.91	29.03	286,568
14 Jul 11	29.15500 -0.05	29.42	29.09	29.22	77,128
13 Jul 11	29.20000 +0.40	29.21	28.58	28.80	159,200
12 Jul 11	28.80000 -0.50	28.92	27.35	28.90	284,348
11 Jul 11	29.30000 -0.59	29.83	29.07	29.80	219,444
08 Jul 11	29.88500 -0.10	30.09	29.45	29.99	318,100
07 Jul 11	29.99000 +0.79	29.99	29.06	29.20	199,740
06 Jul 11	29.20000 +0.30	29.20	28.80	28.94	121,360
05 Jul 11	28.90000 +0.26	29.34	28.63	28.77	180,368
04 Jul 11	28.63500 +0.90	28.77	28.08	28.15	471,076
01 Jul 11	27.73500 -0.26	28.00	27.70	27.83	104,648
30 Jun 11	28.00000 +0.20	28.28	27.76	27.76	232,316
29 Jun 11	27.80000 +0.60	28.02	27.38	27.38	115,196
28 Jun 11	27.20000 +0.20	27.20	26.91	27.10	75,340
27 Jun 11	27.00500 -0.02	27.35	27.00	27.23	130,996
24 Jun 11	27.02000 +0.36	27.45	26.91	26.93	129,892
23 Jun 11	26.65500 -1.07	27.66	26.37	27.66	130,128
22 Jun 11	27.72500 -0.47	28.20	27.55	28.20	124,228
21 Jun 11	28.19500 +0.86	28.40	27.47	27.49	225,952
20 Jun 11	27.33500 +0.03	27.35	27.02	27.11	113,384
17 Jun 11	27.30000 -0.69	27.92	27.12	27.92	120,120
16 Jun 11	27.98500 +0.02	27.99	26.50	27.70	235,980
15 Jun 11	27.97000 +0.05	28.24	27.51	28.00	406,996
14 Jun 11	27.92500 +1.22	28.50	26.56	26.56	1,061,408
13 Jun 11	26.70000 +0.45	27.00	26.20	26.20	200,376
10 Jun 11	26.25000 +0.14	26.99	26.21	26.38	280,656
09 Jun 11	26.11000 +0.31	26.33	25.85	25.98	308,832
08 Jun 11	25.80000 +0.09	26.57	25.62	25.75	598,052
07 Jun 11	25.70500 +0.45	25.85	25.13	25.13	105,080
06 Jun 11	25.25000 -0.77	26.09	25.07	26.09	90,832
03 Jun 11	26.02000 -0.08	26.42	25.80	26.42	78,432
02 Jun 11	26.10000 -0.16	26.52	25.98	26.47	35,648
01 Jun 11	26.26500 +0.04	26.51	26.12	26.24	62,936
31 May 11	26.22500 -0.05	26.50	25.85	26.48	147,612
30 May 11	26.27500 +0.65	26.35	25.50	25.50	105,460
27 May 11	25.62500 +0.20	25.80	25.25	25.47	98,160
26 May 11	25.42000 +0.33	25.60	24.92	25.12	313,020
25 May 11	25.09000 -0.43	25.48	24.85	25.31	141,172
24 May 11	25.52000 -0.18	25.93	25.39	25.72	165,764
23 May 11	25.70000 -0.81	26.40	25.70	26.40	192,604
20 May 11	26.51000 +0.41	26.69	26.10	26.10	164,232
19 May 11	26.10000 +0.11	26.40	26.00	26.00	105,916
18 May 11	25.99000 -0.01	26.06	25.83	26.06	87,712
17 May 11	26.00000 -0.44	26.20	25.80	26.00	175,160
16 May 11	26.44500 -0.16	26.80	25.88	26.80	260,464
13 May 11	26.60500 +0.10	26.73	26.31	26.55	104,600
12 May 11	26.50000 -0.09	26.59	26.22	26.50	131,752
11 May 11	26.59500 +0.25	26.64	25.99	26.20	190,864
10 May 11	26.34000 -0.02	26.70	26.13	26.50	205,008
09 May 11	26.36000 -0.44	26.79	26.09	26.79	155,964
06 May 11	26.80000 +0.80	26.80	25.77	26.00	172,520
05 May 11	26.00000 -0.79	26.78	25.78	26.78	149,784
04 May 11	26.79000 -0.86	27.52	26.52	27.41	168,844
03 May 11	27.65000 -0.04	27.74	26.16	27.70	313,100
02 May 11	27.69000 +1.39	27.80	26.50	26.50	266,604
29 Apr 11	26.30500 +0.72	26.40	25.70	25.90	158,028
28 Apr 11	25.59000 +0.38	26.38	24.61	25.47	485,348
27 Apr 11	25.21000 -0.86	26.55	25.00	26.17	451,808
26 Apr 11	26.07000 +0.45	26.32	25.60	25.65	159,860
21 Apr 11	25.61500 -0.09	25.75	25.31	25.69	172,148
20 Apr 11	25.70000 +0.90	25.70	24.80	24.80	99,176
19 Apr 11	24.80000 -0.37	25.33	24.75	25.13	121,944
18 Apr 11	25.17000 -0.23	25.50	24.80	25.20	507,984
15 Apr 11	25.40000 +0.40	25.50	25.10	25.19	88,500
14 Apr 11	25.00000 -0.62	25.68	24.70	25.63	332,428
13 Apr 11	25.62000 +0.75	25.84	25.00	25.15	256,888
12 Apr 11	24.87000 -0.03	25.31	24.71	24.89	181,680
11 Apr 11	24.90000 +0.30	25.38	24.71	25.20	432,152
08 Apr 11	24.60000 +0.45	24.83	24.33	24.37	363,948
07 Apr 11	24.15000 -0.19	24.55	24.15	24.50	236,048
06 Apr 11	24.34000 +0.68	24.50	23.60	23.60	270,688
05 Apr 11	23.66000 -0.01	23.84	23.51	23.84	171,964
04 Apr 11	23.67000 +0.13	24.08	23.60	23.64	137,616
01 Apr 11	23.54000 +0.09	23.75	23.42	23.61	124,416
31 Mar 11	23.45000 +0.08	23.83	23.25	23.58	133,548
30 Mar 11	23.37000 -0.18	23.78	23.16	23.60	172,656
29 Mar 11	23.55000 -0.06	23.67	22.70	23.50	345,632
28 Mar 11	23.60500 +0.07	23.85	23.31	23.60	136,188
25 Mar 11	23.53000 -0.07	23.75	23.20	23.75	107,980
24 Mar 11	23.60000 +0.24	23.72	23.50	23.64	61,116
23 Mar 11	23.36500 -0.53	24.14	23.36	24.08	146,892
22 Mar 11	23.90000 +0.31	24.02	23.70	24.00	64,444
21 Mar 11	23.59000 +0.59	24.09	23.30	23.30	85,048
18 Mar 11	23.00000 -0.11	24.09	23.00	23.27	200,008
17 Mar 11	23.11000 +0.87	23.26	22.16	22.16	201,080
16 Mar 11	22.24000 -0.05	22.99	21.95	22.24	207,288
15 Mar 11	22.29000 -0.13	22.29	20.68	21.85	360,600
14 Mar 11	22.41500 -0.38	23.20	22.38	22.49	235,556
11 Mar 11	22.80000 -0.20	23.18	22.13	22.80	307,620
10 Mar 11	23.00000 -1.25	24.35	22.83	24.35	479,160
09 Mar 11	24.25500 -0.25	24.60	24.14	24.50	64,132
08 Mar 11	24.50000 -0.19	24.88	24.50	24.88	72,568
07 Mar 11	24.69000 +0.01	24.88	24.50	24.50	98,192
04 Mar 11	24.68500 -0.22	24.96	24.50	24.90	131,764
03 Mar 11	24.90000 -0.02	24.95	24.61	24.90	146,416
02 Mar 11	24.92000 +0.02	25.00	24.25	24.85	231,696
01 Mar 11	24.90000 -0.02	25.05	24.85	25.00	370,736
28 Feb 11	24.92000 +0.03	25.05	24.84	25.00	219,748
25 Feb 11	24.89000 +0.10	25.10	24.81	24.81	203,340
24 Feb 11	24.78500 -0.16	24.99	24.51	24.88	198,452
23 Feb 11	24.94000 -0.15	25.50	24.66	25.50	215,764
22 Feb 11	25.09500 -0.41	25.40	24.10	25.30	260,996
21 Feb 11	25.50000 -0.95	26.20	25.39	26.18	198,772
18 Feb 11	26.45000 -0.05	26.64	26.22	26.50	120,328
17 Feb 11	26.50000 -0.14	26.79	26.50	26.50	95,552
16 Feb 11	26.63500 -0.14	26.95	26.40	26.95	99,776
15 Feb 11	26.77000 -0.10	27.00	26.70	26.70	88,736
14 Feb 11	26.87000 +0.12	27.14	26.50	27.00	120,304
11 Feb 11	26.75000 -0.24	26.99	26.57	26.76	73,904
10 Feb 11	26.99000 +0.54	26.99	26.35	26.55	167,172
09 Feb 11	26.45000 -0.14	27.30	26.45	26.75	259,668
08 Feb 11	26.59500 +0.39	26.60	26.01	26.20	200,448
07 Feb 11	26.20000 +0.56	26.20	25.83	25.93	164,228
04 Feb 11	25.64000 -0.56	26.30	25.40	26.30	97,148
03 Feb 11	26.20000 +0.40	26.54	25.90	25.90	661,084
02 Feb 11	25.80000 +1.07	26.04	24.75	24.85	282,068
01 Feb 11	24.73000 +0.62	24.83	24.17	24.75	334,912
31 Jan 11	24.11000 -0.53	24.55	23.71	24.55	177,176
28 Jan 11	24.64500 -0.03	25.19	24.36	24.83	221,612
27 Jan 11	24.68000 +1.12	24.83	23.70	23.80	216,232
26 Jan 11	23.56000 +0.11	23.88	23.50	23.60	104,704
25 Jan 11	23.45000 -0.30	23.88	23.42	23.70	138,308
24 Jan 11	23.74500 +0.05	23.82	23.53	23.82	184,496
21 Jan 11	23.70000 -0.14	23.93	23.53	23.92	139,952
20 Jan 11	23.84000 -0.31	24.33	23.53	24.13	204,120
19 Jan 11	24.15000 +0.04	24.30	24.01	24.11	121,884
18 Jan 11	24.11000 -0.04	24.36	24.11	24.19	69,076
17 Jan 11	24.15000 -0.07	24.50	24.08	24.50	79,536
14 Jan 11	24.22000 -0.18	24.50	23.90	24.43	108,608
13 Jan 11	24.40000 +0.22	24.49	24.13	24.20	62,752
12 Jan 11	24.18500 +0.22	24.50	23.90	23.90	107,040
11 Jan 11	23.97000 +0.34	24.00	23.51	23.64	54,704
10 Jan 11	23.63000 -0.28	24.50	23.55	24.15	166,212
07 Jan 11	23.91000 -0.73	24.59	23.91	24.55	280,852
06 Jan 11	24.63500 +0.60	24.85	24.22	24.26	221,028
05 Jan 11	24.03000 -0.62	24.58	23.37	24.56	136,496
04 Jan 11	24.65000 +0.41	25.00	24.24	24.24	171,108
03 Jan 11	24.24000 +0.37	24.38	23.70	23.70	170,188
30 Dec 10	23.87000 +0.17	23.87	23.50	23.70	75,252
29 Dec 10	23.70000 +0.15	23.79	23.45	23.50	131,044
28 Dec 10	23.55000 +0.19	23.55	23.09	23.22	82,176
27 Dec 10	23.36000 -0.31	23.65	23.13	23.65	59,160
23 Dec 10	23.66500 +0.13	23.80	23.41	23.72	61,068
22 Dec 10	23.53500 -0.17	23.79	23.37	23.79	142,540
21 Dec 10	23.70000 +0.05	23.90	23.51	23.51	179,384
20 Dec 10	23.65000 +0.33	23.99	22.73	23.30	402,620
17 Dec 10	23.32000 -0.13	23.90	23.20	23.50	138,140
16 Dec 10	23.45000 -0.47	23.97	23.25	23.95	94,264
15 Dec 10	23.92000 +0.06	23.92	23.01	23.82	95,424
14 Dec 10	23.86000 +0.01	24.51	23.58	24.25	304,164
13 Dec 10	23.85000 +0.35	24.00	23.51	23.70	119,904
10 Dec 10	23.50000 +0.05	23.55	23.00	23.50	133,372
09 Dec 10	23.45000 +0.03	23.80	22.66	23.80	326,204
08 Dec 10	23.41500 +0.87	24.16	22.85	23.20	542,396
07 Dec 10	22.55000 +1.05	22.80	21.60	21.60	324,220
06 Dec 10	21.49500 +0.50	21.50	20.95	21.00	138,160
03 Dec 10	21.00000 +0.00	21.15	20.80	21.10	92,784
02 Dec 10	21.00000 +0.09	21.36	20.90	20.91	219,552
01 Dec 10	20.90500 +0.03	20.91	20.62	20.89	94,496
30 Nov 10	20.88000 -0.03	21.00	20.88	21.00	27,676
29 Nov 10	20.90500 -0.01	21.10	20.86	20.92	51,704
26 Nov 10	20.92000 -0.11	21.14	20.90	21.09	41,108
25 Nov 10	21.03000 +0.03	21.19	20.88	21.00	85,896
24 Nov 10	21.00000 +0.00	21.10	20.91	21.07	43,836
23 Nov 10	21.00000 +0.00	21.19	20.90	21.00	48,176
22 Nov 10	21.00000 +0.00	21.19	20.88	21.00	46,248
19 Nov 10	21.00000 +0.15	21.25	20.89	20.89	42,048
18 Nov 10	20.85500 +0.23	21.05	20.60	20.65	72,212
17 Nov 10	20.63000 -0.07	20.79	20.56	20.70	46,080
16 Nov 10	20.69500 -0.26	20.95	20.55	20.95	55,584
15 Nov 10	20.95000 +0.00	21.13	20.93	21.11	46,196
12 Nov 10	20.95000 +0.02	21.10	20.77	20.90	75,824
11 Nov 10	20.93500 -0.19	21.40	20.53	21.25	180,220
10 Nov 10	21.13000 -0.37	21.66	21.13	21.50	59,556
09 Nov 10	21.50000 -0.02	21.83	21.44	21.44	399,136
08 Nov 10	21.52000 -0.08	21.55	21.35	21.55	64,156
05 Nov 10	21.60000 +0.05	21.65	21.33	21.50	79,800
04 Nov 10	21.55000 -0.25	22.01	21.51	21.91	83,792
03 Nov 10	21.80000 +0.05	22.18	21.80	22.00	156,600
02 Nov 10	21.75000 +0.00	21.80	21.51	21.80	26,972
01 Nov 10	21.75500 -0.05	21.90	21.53	21.90	42,564
29 Oct 10	21.80000 +0.04	22.00	21.58	22.00	61,336
28 Oct 10	21.76000 -0.12	22.17	21.68	22.15	78,800
27 Oct 10	21.88000 +0.08	22.00	21.65	21.65	242,208
26 Oct 10	21.80000 +0.00	22.00	21.53	21.80	91,604
25 Oct 10	21.80000 +0.15	21.90	21.52	21.80	66,668
22 Oct 10	21.65000 +0.20	21.65	21.22	21.40	54,360
21 Oct 10	21.45000 +0.10	21.75	21.20	21.60	45,232
20 Oct 10	21.35000 -0.42	21.81	21.30	21.81	36,064
19 Oct 10	21.77000 +0.14	21.77	21.25	21.30	13,096
18 Oct 10	21.63000 -0.39	22.09	21.40	22.00	34,156
15 Oct 10	22.02000 +0.01	22.05	21.64	22.05	47,292
14 Oct 10	22.01000 +0.07	22.19	21.70	22.19	7,664
13 Oct 10	21.94000 +0.14	22.18	21.72	21.87	26,568
12 Oct 10	21.80000 -0.44	22.31	21.63	22.31	57,096
11 Oct 10	22.24000 +0.24	22.30	21.85	22.00	27,776
08 Oct 10	22.00000 +0.30	22.00	21.55	22.00	21,764
07 Oct 10	21.70000 -0.30	22.07	21.70	21.81	31,864
06 Oct 10	22.00000 +0.00	22.33	21.83	22.00	28,644
05 Oct 10	22.00000 +0.50	22.00	21.49	21.49	31,160
04 Oct 10	21.50000 -0.84	22.45	21.44	22.45	46,688
01 Oct 10	22.34500 -0.53	22.99	22.10	22.64	64,100
30 Sep 10	22.88000 -0.12	23.10	22.65	22.92	116,072
29 Sep 10	23.00000 -0.30	23.46	22.15	23.46	259,132
28 Sep 10	23.30000 +0.35	23.44	22.50	22.80	70,920
27 Sep 10	22.95000 +0.50	23.50	22.20	22.20	257,232
24 Sep 10	22.45000 +1.45	22.45	20.83	20.93	129,508
23 Sep 10	21.00000 +0.22	21.00	20.50	20.82	36,044
22 Sep 10	20.78000 +0.43	20.90	20.17	20.41	89,796
21 Sep 10	20.35000 +0.35	20.51	20.01	20.19	37,204
20 Sep 10	20.00000 -0.02	20.33	19.93	20.05	51,324
17 Sep 10	20.02000 -0.71	20.67	20.01	20.67	62,584
16 Sep 10	20.73000 +0.23	20.73	19.70	20.33	58,912
15 Sep 10	20.50000 -0.17	20.91	20.33	20.67	26,716
14 Sep 10	20.67000 -0.53	21.40	20.67	21.40	23,172
13 Sep 10	21.20000 -0.02	21.36	20.82	21.19	54,168
10 Sep 10	21.22000 +0.89	21.23	20.50	20.50	51,088
09 Sep 10	20.33000 -0.66	20.80	20.27	20.80	47,620
08 Sep 10	20.99000 +0.18	21.49	20.31	21.40	51,388
07 Sep 10	20.81000 -0.97	21.63	20.81	21.50	38,588
06 Sep 10	21.78000 -0.02	21.90	21.40	21.90	38,140
03 Sep 10	21.80000 +1.30	21.80	20.50	20.50	99,232
02 Sep 10	20.50500 -0.98	21.45	20.46	21.45	55,244
01 Sep 10	21.48000 +1.13	21.48	20.02	20.35	71,160
31 Aug 10	20.35000 +0.00	20.35	19.92	20.00	30,608
30 Aug 10	20.35000 +0.58	20.63	19.88	20.00	78,700
27 Aug 10	19.77000 +0.70	19.80	18.87	18.90	100,112
26 Aug 10	19.07000 +0.47	19.41	18.71	18.71	88,216
25 Aug 10	18.60000 -0.35	19.22	18.49	19.19	108,500
24 Aug 10	18.95000 -1.13	20.08	18.84	20.07	250,312
23 Aug 10	20.08000 -0.42	20.70	20.08	20.50	44,500
20 Aug 10	20.50000 -0.51	21.01	20.20	21.01	86,228
19 Aug 10	21.01000 -1.11	22.35	20.88	22.19	135,624
18 Aug 10	22.12500 -0.17	22.33	21.70	22.33	92,388
17 Aug 10	22.30000 -0.17	22.66	22.30	22.66	259,940
16 Aug 10	22.47000 +0.02	22.68	22.21	22.21	100,920
13 Aug 10	22.45000 +0.28	23.00	22.38	22.70	137,620
12 Aug 10	22.17000 -0.13	22.30	21.89	22.18	128,176
11 Aug 10	22.29500 -0.51	22.65	22.24	22.65	159,980
10 Aug 10	22.80500 +0.81	22.95	22.02	22.19	183,656
09 Aug 10	22.00000 +0.73	22.57	21.20	21.20	256,836
06 Aug 10	21.27000 +0.27	21.50	20.77	21.40	89,284
05 Aug 10	21.00000 -0.50	21.50	20.50	21.43	98,160
04 Aug 10	21.50000 -0.10	21.50	21.30	21.36	35,884
03 Aug 10	21.60000 +0.14	21.75	21.36	21.50	32,096
02 Aug 10	21.46000 +0.26	21.74	21.33	21.50	30,732
30 Jul 10	21.20000 +0.15	21.20	20.71	21.00	77,244
29 Jul 10	21.05000 +0.17	21.80	20.75	20.80	84,556
28 Jul 10	20.87500 -0.42	21.40	20.80	21.25	94,916
27 Jul 10	21.30000 -0.58	21.95	20.90	21.81	194,680
26 Jul 10	21.88000 +1.73	21.88	20.31	20.48	122,500
23 Jul 10	20.15000 +0.65	20.44	19.55	19.55	166,076
22 Jul 10	19.50000 +0.62	19.50	18.49	18.49	90,104
21 Jul 10	18.88000 +0.85	18.88	18.26	18.36	43,312
20 Jul 10	18.02500 -0.76	18.86	17.85	18.52	49,356
19 Jul 10	18.78000 +0.23	18.99	18.23	18.24	49,016
16 Jul 10	18.55000 +1.00	18.55	17.56	17.89	178,372
15 Jul 10	17.55000 -0.25	18.20	17.50	18.00	195,268
14 Jul 10	17.80000 -0.12	18.19	17.80	18.00	144,712
13 Jul 10	17.92000 +0.34	17.98	17.55	17.70	46,344
12 Jul 10	17.58000 -0.42	17.99	17.50	17.99	24,820
09 Jul 10	18.00000 +0.21	18.00	17.56	17.89	27,020
08 Jul 10	17.79000 +0.31	17.90	17.39	17.66	37,684
07 Jul 10	17.48000 +0.82	17.50	16.66	16.92	36,236
06 Jul 10	16.66000 +0.12	17.11	16.66	16.95	64,168
05 Jul 10	16.54000 -0.54	17.19	16.50	16.84	75,252
02 Jul 10	17.08000 +0.28	17.23	16.77	16.85	15,848
01 Jul 10	16.79500 -0.50	17.38	16.50	17.11	68,180
30 Jun 10	17.30000 -0.13	17.60	17.30	17.50	88,684
29 Jun 10	17.42500 -0.14	17.60	17.34	17.58	43,384
28 Jun 10	17.56000 +0.16	17.80	17.10	17.10	69,204
25 Jun 10	17.40000 -0.04	17.44	17.15	17.44	22,516
24 Jun 10	17.44000 -0.11	17.61	17.10	17.61	19,800
23 Jun 10	17.55500 -0.16	17.72	17.30	17.40	23,628
22 Jun 10	17.72000 +0.12	17.74	17.52	17.74	17,616
21 Jun 10	17.60000 -0.40	18.00	17.02	18.00	88,808
18 Jun 10	18.00000 +0.07	18.00	17.70	17.70	15,028
17 Jun 10	17.93500 -0.07	18.01	17.58	18.00	47,888
16 Jun 10	18.00000 -0.50	18.47	17.56	18.47	83,296
15 Jun 10	18.50000 +0.20	18.66	18.33	18.33	42,388
14 Jun 10	18.30000 +0.60	18.40	17.50	17.70	96,692
11 Jun 10	17.70000 +0.29	17.80	17.46	17.75	70,768
10 Jun 10	17.41000 -0.28	17.74	17.41	17.41	44,276
09 Jun 10	17.69000 +0.15	17.78	17.41	17.57	82,828
08 Jun 10	17.54500 -0.15	17.55	17.27	17.50	31,856
07 Jun 10	17.69000 +0.09	17.88	17.13	17.44	70,560
04 Jun 10	17.60000 -0.23	17.88	17.35	17.63	53,956
03 Jun 10	17.83500 +0.63	17.83	17.52	17.77	15,524
02 Jun 10	17.20000 -0.30	17.48	17.20	17.48	3,268
01 Jun 10	17.50000 -0.04	17.50	17.11	17.47	33,096
31 May 10	17.54000 -0.21	17.60	17.20	17.40	40,524
28 May 10	17.75000 +0.49	17.93	17.18	17.42	40,792
27 May 10	17.26000 +1.02	17.50	16.31	16.39	22,412
26 May 10	16.23500 +0.14	17.16	15.93	16.09	75,820
25 May 10	16.10000 -0.50	16.40	15.51	16.39	89,692
24 May 10	16.60000 -0.50	16.78	16.60	16.78	2,204
21 May 10	17.10000 +0.10	17.10	16.17	16.77	55,260
20 May 10	17.00000 -0.11	17.40	16.66	17.36	58,092
19 May 10	17.11000 -0.31	17.61	17.11	17.26	35,100
18 May 10	17.42000 +0.02	17.69	17.33	17.43	37,460
17 May 10	17.40000 -0.30	17.40	16.92	17.39	32,068
14 May 10	17.70000 -0.32	17.93	17.41	17.61	52,496
13 May 10	18.02000 +0.22	18.16	17.65	17.80	21,808
12 May 10	17.80000 +0.51	17.94	17.32	17.38	77,524
11 May 10	17.29000 +0.00	17.50	17.05	17.16	36,376
10 May 10	17.29000 +1.14	17.29	16.00	16.30	144,052
07 May 10	16.15500 -0.14	16.17	15.50	15.55	88,592
06 May 10	16.29000 -0.51	17.10	16.00	16.78	82,876
05 May 10	16.80000 -0.44	17.20	16.60	17.11	43,828
04 May 10	17.23500 -0.24	17.91	17.16	17.91	65,072
03 May 10	17.48000 -0.23	17.90	17.33	17.90	29,192
30 Apr 10	17.70500 +0.20	18.10	17.50	17.50	88,924
29 Apr 10	17.50000 -0.10	17.70	17.25	17.33	54,172
28 Apr 10	17.60000 -0.41	17.70	16.85	17.70	183,388
27 Apr 10	18.01500 -0.49	18.38	17.65	18.22	70,408
26 Apr 10	18.50000 -0.19	18.80	18.33	18.80	70,700
23 Apr 10	18.69000 +0.30	18.69	18.05	18.17	52,196
22 Apr 10	18.39000 -0.01	18.66	17.94	18.40	91,856
21 Apr 10	18.40000 -0.29	18.58	18.20	18.57	65,156
20 Apr 10	18.69000 +1.33	18.81	17.69	17.69	77,392
19 Apr 10	17.36000 -0.92	18.66	17.33	18.66	147,864
16 Apr 10	18.28000 -0.87	19.15	18.28	19.15	105,344
15 Apr 10	19.15000 -0.09	19.40	18.44	18.90	53,860
14 Apr 10	19.24000 +0.07	19.32	18.84	19.17	38,492
13 Apr 10	19.17000 +0.07	19.17	18.60	18.80	37,464
12 Apr 10	19.10000 +0.60	19.66	18.65	18.70	101,660
09 Apr 10	18.50000 +0.50	18.65	18.00	18.00	120,664
08 Apr 10	18.00000 -0.50	18.40	17.52	18.40	79,452
07 Apr 10	18.50000 +0.30	18.60	17.92	18.20	171,772
06 Apr 10	18.20000 +1.20	18.20	16.88	17.30	168,168
01 Apr 10	17.00000 +0.00	17.18	16.50	16.50	319,920
31 Mar 10	17.00000 +0.10	17.00	16.38	16.45	83,008
30 Mar 10	16.90000 -0.10	17.00	16.40	17.00	74,916
29 Mar 10	17.00000 +0.00	17.00	16.63	16.75	53,376
26 Mar 10	17.00000 +0.00	17.00	16.63	16.66	46,472
25 Mar 10	17.00000 +0.30	17.00	16.37	16.37	108,328
24 Mar 10	16.70000 -0.20	16.99	16.31	16.60	29,920
23 Mar 10	16.90000 +0.31	16.97	16.12	16.70	38,984
22 Mar 10	16.59500 -0.41	16.70	16.10	16.10	37,460
19 Mar 10	17.00000 +0.00	17.09	16.80	17.00	69,652
18 Mar 10	17.00000 +0.00	17.05	16.80	17.00	70,520
17 Mar 10	17.00000 +0.00	17.20	16.83	17.20	47,704
16 Mar 10	17.00000 +0.54	17.00	16.40	16.44	46,936
15 Mar 10	16.46000 +0.01	16.77	16.17	16.69	73,780
12 Mar 10	16.45000 +0.02	16.45	16.25	16.44	16,680
11 Mar 10	16.43000 -0.44	16.90	16.30	16.60	61,968
10 Mar 10	16.87500 +0.50	16.88	16.20	16.20	48,340
09 Mar 10	16.38000 +0.41	16.38	15.75	15.75	28,276
08 Mar 10	15.97000 -0.33	16.25	15.88	16.03	7,388
05 Mar 10	16.30000 +0.40	16.95	15.55	15.55	80,324
04 Mar 10	15.90000 -0.04	15.90	15.52	15.67	8,148
03 Mar 10	15.94000 +0.01	15.94	15.52	15.66	16,712
02 Mar 10	15.93000 +0.28	15.93	15.73	15.88	7,824
01 Mar 10	15.65500 -0.35	15.94	15.65	15.70	13,588
26 Feb 10	16.00000 +0.50	16.00	15.12	15.57	36,780
25 Feb 10	15.50000 -0.05	15.69	15.20	15.66	10,744
24 Feb 10	15.55000 +0.05	15.55	15.13	15.35	5,256
23 Feb 10	15.50000 -0.38	16.10	15.31	16.00	16,932
22 Feb 10	15.88000 -0.12	16.07	15.77	15.98	19,744
19 Feb 10	16.00000 +0.45	16.25	15.36	15.50	25,468
18 Feb 10	15.55000 -0.30	16.30	15.50	15.56	63,868
17 Feb 10	15.85500 +0.35	15.85	15.56	15.60	22,948
16 Feb 10	15.50000 +0.48	15.50	15.00	15.00	57,784
15 Feb 10	15.02000 +0.01	15.05	14.74	15.01	13,208
12 Feb 10	15.01000 +0.01	15.24	14.17	15.24	142,740
11 Feb 10	15.00000 -0.02	15.33	14.90	15.33	24,472
10 Feb 10	15.02000 -0.37	15.69	15.02	15.42	35,816
09 Feb 10	15.39000 +0.19	15.41	14.97	15.20	11,392
08 Feb 10	15.20000 -0.40	15.56	14.69	15.44	53,488
05 Feb 10	15.60000 +0.00	15.60	15.02	15.44	68,072
04 Feb 10	15.60000 -0.64	16.64	15.46	16.58	45,932
03 Feb 10	16.23500 -0.08	16.65	16.10	16.55	49,080
02 Feb 10	16.32000 -0.12	16.49	16.20	16.44	43,148
01 Feb 10	16.44000 +0.69	16.50	15.45	15.80	121,508
29 Jan 10	15.75000 +0.25	15.75	15.30	15.50	80,564
28 Jan 10	15.50000 +0.05	15.89	15.40	15.70	62,328
27 Jan 10	15.45000 -0.03	15.70	15.22	15.34	55,176
26 Jan 10	15.48000 +0.15	15.57	15.01	15.10	59,652
25 Jan 10	15.33000 -0.12	15.33	14.50	15.25	194,408
22 Jan 10	15.45000 -0.97	16.19	15.11	16.19	133,508
21 Jan 10	16.42000 -0.93	17.50	16.10	17.35	132,812
20 Jan 10	17.35000 -0.30	17.60	17.35	17.50	3,364
19 Jan 10	17.65000 -0.33	18.00	17.38	18.00	68,104
18 Jan 10	17.98000 +0.19	17.98	17.53	17.60	14,428
15 Jan 10	17.79000 +0.53	17.93	17.35	17.35	56,188
14 Jan 10	17.26500 -0.36	18.00	17.26	17.93	26,100
13 Jan 10	17.63000 +0.58	18.10	17.05	17.30	71,268
12 Jan 10	17.05000 -0.88	18.00	17.00	17.85	77,328
11 Jan 10	17.93000 +0.22	18.68	17.70	17.82	141,900
08 Jan 10	17.71000 +0.76	18.00	17.15	17.16	105,992
07 Jan 10	16.95000 +0.00	17.18	16.70	17.00	32,120
06 Jan 10	16.95000 +0.25	17.00	16.70	16.93	9,464
05 Jan 10	16.70000 -0.19	16.97	16.60	16.60	37,184
04 Jan 10	16.89000 -0.11	16.98	16.36	16.85	28,780
30 Dec 09	17.00000 +0.50	17.00	16.16	16.45	56,220
29 Dec 09	16.50000 +0.00	16.50	16.10	16.48	43,004
28 Dec 09	16.50000 +0.00	16.80	16.30	16.80	51,888

Dürr AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.44000 +0.08	16.60	16.06	16.38	465,707
19 Oct 26	16.36000 +0.22	16.50	16.08	16.32	250,597
16 Oct 26	16.14000 +0.10	16.50	16.04	16.04	277,830
15 Oct 26	16.04000 -0.36	16.10	15.74	16.00	333,391
14 Oct 26	16.40000 +0.10	16.82	16.30	16.40	246,334
13 Oct 26	16.30000 -0.04	16.44	16.24	16.34	127,702
12 Oct 26	16.34000 -0.04	16.60	16.26	16.56	111,667
09 Oct 26	16.38000 +0.20	16.64	16.32	16.32	146,044
08 Oct 26	16.18000 -0.30	16.40	16.02	16.40	149,532
07 Oct 26	16.48000 -0.54	17.10	16.48	17.00	187,647
06 Oct 26	17.02000 +0.30	17.22	16.78	16.98	151,903
05 Oct 26	16.72000 +0.16	16.78	16.42	16.78	347,137
02 Oct 26	16.56000 +0.04	16.90	16.50	16.50	58,780
01 Oct 26	16.52000 -0.44	16.96	16.50	16.84	91,665
30 Sep 26	16.96000 -0.22	17.32	16.84	17.26	89,334
29 Sep 26	17.18000 +0.22	17.58	17.18	17.44	186,628
28 Sep 26	16.96000 +0.22	17.12	16.86	16.96	144,736
25 Sep 26	16.74000 +0.04	16.76	16.46	16.64	128,918
24 Sep 26	16.70000 +0.24	17.02	16.24	16.36	188,080
23 Sep 26	16.46000 -0.18	16.80	16.34	16.66	124,562
22 Sep 26	16.64000 +0.16	16.82	16.40	16.54	257,080
21 Sep 26	16.48000 -0.04	16.86	16.48	16.78	98,098
18 Sep 26	16.52000 -0.28	17.06	16.52	16.92	278,155
17 Sep 26	16.80000 +0.00	17.12	16.80	16.90	80,688
16 Sep 26	16.80000 -0.20	17.22	16.80	17.18	94,220
15 Sep 26	17.00000 +0.02	17.16	16.70	16.94	119,008
14 Sep 26	16.98000 -0.28	17.06	16.80	17.00	109,533
11 Sep 26	17.26000 +0.04	17.30	17.02	17.02	53,908
10 Sep 26	17.22000 -0.06	17.42	17.08	17.40	84,520
09 Sep 26	17.28000 -0.58	17.74	17.20	17.70	107,885
08 Sep 26	17.86000 +0.02	18.00	17.68	17.72	56,396
07 Sep 26	17.84000 -0.22	18.06	17.76	17.94	59,364
04 Sep 26	18.06000 +0.30	18.26	17.72	17.72	66,727
03 Sep 26	17.76000 -0.04	17.90	17.54	17.90	62,549
02 Sep 26	17.80000 -0.38	17.98	17.32	17.50	111,574
01 Sep 26	18.18000 -0.30	18.44	17.88	18.40	181,521
31 Aug 26	18.48000 +0.50	18.66	17.82	17.82	276,179
28 Aug 26	17.98000 +0.20	18.10	17.90	17.94	157,800
27 Aug 26	17.78000 +0.06	17.90	17.62	17.84	81,560
26 Aug 26	17.72000 +0.32	17.88	17.42	17.64	88,896
25 Aug 26	17.40000 +0.20	17.74	17.10	17.10	98,209
24 Aug 26	17.20000 -0.12	17.44	17.16	17.30	48,366
21 Aug 26	17.32000 +0.28	17.42	17.06	17.18	55,459
20 Aug 26	17.04000 -0.24	17.26	16.94	17.20	110,879
19 Aug 26	17.28000 +0.02	17.36	17.16	17.22	40,179
18 Aug 26	17.26000 -0.38	17.62	17.24	17.52	74,216
17 Aug 26	17.64000 -0.10	18.00	17.56	18.00	48,284
14 Aug 26	17.74000 -0.06	17.80	17.68	17.78	69,189
13 Aug 26	17.80000 -0.06	18.02	17.78	18.02	47,055
12 Aug 26	17.86000 -0.22	18.26	17.78	18.20	68,573
11 Aug 26	18.08000 +0.40	18.12	17.66	17.72	75,627
10 Aug 26	17.68000 -0.44	18.18	17.62	18.18	83,464
07 Aug 26	18.12000 +0.20	18.24	17.80	18.00	74,103
06 Aug 26	17.92000 -0.70	18.40	17.64	17.90	127,902
05 Aug 26	18.62000 +0.12	18.66	18.46	18.56	97,563
04 Aug 26	18.50000 +0.02	18.76	18.36	18.74	113,037
03 Aug 26	18.48000 +0.64	18.66	18.22	18.28	123,446
31 Jul 26	17.84000 -0.18	18.18	17.70	18.12	130,943
30 Jul 26	18.02000 +0.12	18.10	17.72	17.72	87,246
29 Jul 26	17.90000 -0.02	18.22	17.78	17.94	62,929
28 Jul 26	17.92000 +0.04	18.08	17.72	17.80	72,389
27 Jul 26	17.88000 -0.32	18.52	17.88	18.36	84,613
24 Jul 26	18.20000 +0.04	18.38	17.86	18.00	86,549
23 Jul 26	18.16000 -0.38	18.50	17.74	18.30	154,935
22 Jul 26	18.54000 +0.22	18.70	18.28	18.32	83,170
21 Jul 26	18.32000 +0.10	18.40	17.90	18.38	91,993
20 Jul 26	18.22000 -0.06	18.58	18.12	18.26	89,758
17 Jul 26	18.28000 +0.06	18.32	17.78	18.00	125,389
16 Jul 26	18.22000 +0.30	18.64	18.04	18.04	139,135
15 Jul 26	17.92000 +0.46	17.96	17.30	17.46	163,474
14 Jul 26	17.46000 +0.04	17.56	17.06	17.06	146,673
13 Jul 26	17.42000 +0.34	17.42	16.76	16.82	157,781
10 Jul 26	17.08000 -0.42	17.28	16.80	17.16	200,388
09 Jul 26	17.50000 +0.14	17.92	17.32	17.92	61,213
08 Jul 26	17.36000 -0.62	17.80	17.22	17.80	157,863
07 Jul 26	17.98000 -0.46	18.62	17.96	18.60	51,818
06 Jul 26	18.44000 +0.00	18.70	18.38	18.70	54,136
03 Jul 26	18.44000 +0.26	18.58	18.16	18.16	63,815
02 Jul 26	18.18000 +0.30	18.34	17.74	17.88	128,152
01 Jul 26	17.88000 +0.16	18.12	17.62	17.90	103,564
30 Jun 26	17.72000 +0.30	17.96	17.42	17.70	95,604
29 Jun 26	17.42000 -0.38	18.00	17.38	18.00	85,398
26 Jun 26	17.80000 -0.40	18.24	17.66	18.06	104,712
25 Jun 26	18.20000 -0.08	18.44	17.96	18.32	84,815
24 Jun 26	18.28000 -0.38	18.66	18.02	18.64	144,587
23 Jun 26	18.66000 -0.80	19.22	18.60	19.22	154,675
22 Jun 26	19.46000 -0.16	19.52	18.94	19.50	92,704
19 Jun 26	19.62000 -0.04	19.80	19.40	19.56	99,873
18 Jun 26	19.66000 +0.14	19.70	19.08	19.70	232,803
17 Jun 26	19.52000 +0.02	19.68	19.30	19.68	38,446
16 Jun 26	19.50000 -0.24	19.96	19.28	19.96	57,554
15 Jun 26	19.74000 +0.38	20.45	19.70	20.40	57,533
12 Jun 26	19.36000 +0.44	19.64	19.06	19.10	56,295
11 Jun 26	18.92000 -0.06	19.12	18.64	19.10	78,713
10 Jun 26	18.98000 -0.46	19.62	18.80	19.42	85,845
09 Jun 26	19.44000 -0.28	20.10	19.44	19.70	89,534
08 Jun 26	19.72000 -0.58	20.10	19.52	19.80	151,968
05 Jun 26	20.30000 -0.40	20.70	20.10	20.45	69,465
04 Jun 26	20.70000 +0.05	20.85	20.50	20.55	78,088
03 Jun 26	20.65000 -0.60	21.10	20.30	21.10	113,158
02 Jun 26	21.25000 +0.60	21.25	20.60	20.60	68,419
01 Jun 26	20.65000 -0.20	21.20	20.25	21.10	146,916
29 May 26	20.85000 -0.25	21.25	20.85	21.25	154,357
28 May 26	21.10000 -0.25	21.25	20.85	21.15	73,131
27 May 26	21.35000 +0.45	21.80	21.00	21.05	82,196
26 May 26	20.90000 -0.50	21.40	20.90	21.25	73,026
25 May 26	21.40000 -0.15	21.65	21.10	21.15	52,098
22 May 26	21.55000 +0.45	21.65	21.05	21.05	121,754
21 May 26	21.10000 -0.20	21.35	20.80	21.35	69,806
20 May 26	21.30000 +0.65	21.45	20.45	20.55	85,958
19 May 26	20.65000 -0.15	21.05	20.60	20.90	77,627
18 May 26	20.80000 +0.35	20.90	20.20	20.60	109,772
15 May 26	20.45000 -0.60	20.80	20.25	20.75	99,125
14 May 26	21.05000 -0.50	21.80	20.85	21.65	95,876
13 May 26	21.55000 -0.25	22.30	21.20	22.10	154,792
12 May 26	21.80000 -0.80	22.55	21.10	21.40	185,757
11 May 26	22.60000 -0.40	23.05	22.25	23.05	118,458
08 May 26	23.00000 +0.25	23.35	22.25	22.45	79,218
07 May 26	22.75000 +0.20	23.15	22.65	22.65	115,623
06 May 26	22.55000 +1.00	22.85	21.85	22.35	77,400
05 May 26	21.55000 +0.25	21.60	21.10	21.25	71,343
04 May 26	21.30000 +0.20	21.70	21.10	21.15	88,796
30 Apr 26	21.10000 +0.25	21.25	20.55	20.65	99,805
29 Apr 26	20.85000 +0.05	21.05	20.70	20.90	91,784
28 Apr 26	20.80000 -0.40	21.30	20.55	21.15	75,371
27 Apr 26	21.20000 -0.20	21.75	21.00	21.55	73,330
24 Apr 26	21.40000 -0.50	21.80	21.30	21.80	107,351
23 Apr 26	21.90000 -0.10	22.05	21.75	21.95	76,053
22 Apr 26	22.00000 -0.55	22.65	21.80	22.65	95,443
21 Apr 26	22.55000 +0.05	22.75	22.40	22.65	90,704
20 Apr 26	22.50000 -0.10	22.50	22.05	22.05	94,596
17 Apr 26	22.60000 +0.60	22.70	21.90	21.90	157,723
16 Apr 26	22.00000 +0.40	22.00	21.60	21.65	139,361
15 Apr 26	21.60000 +0.00	21.95	21.55	21.65	60,940
14 Apr 26	21.60000 +0.35	21.90	21.45	21.50	67,799
13 Apr 26	21.25000 -0.20	21.30	21.00	21.05	63,648
10 Apr 26	21.45000 +0.20	21.80	21.15	21.40	108,135
09 Apr 26	21.25000 -0.30	21.30	21.00	21.25	132,142
08 Apr 26	21.55000 +2.37	21.55	20.20	20.80	315,901
07 Apr 26	19.18000 +0.02	19.76	19.14	19.26	145,253
02 Apr 26	19.16000 -0.50	19.30	18.74	19.26	163,810
01 Apr 26	19.66000 +0.90	19.76	19.24	19.76	170,694
31 Mar 26	18.76000 +0.20	18.76	18.32	18.36	207,054
30 Mar 26	18.56000 -0.02	18.56	18.28	18.38	118,078
27 Mar 26	18.58000 -0.08	18.66	18.34	18.66	145,313
26 Mar 26	18.66000 -0.26	18.88	18.44	18.66	80,273
25 Mar 26	18.92000 +0.36	19.20	18.78	19.00	165,649
24 Mar 26	18.56000 +0.26	18.62	18.08	18.44	197,250
23 Mar 26	18.30000 +0.28	18.56	17.20	17.70	351,242
20 Mar 26	18.02000 -0.42	18.66	18.02	18.66	317,206
19 Mar 26	18.44000 -0.80	18.84	18.34	18.80	193,814
18 Mar 26	19.24000 +0.10	19.72	19.22	19.40	163,748
17 Mar 26	19.14000 +0.32	19.18	18.70	18.92	105,371
16 Mar 26	18.82000 -0.32	19.24	18.82	19.08	234,626
13 Mar 26	19.14000 -0.42	19.42	19.00	19.14	122,063
12 Mar 26	19.56000 -0.32	19.80	19.26	19.80	131,162
11 Mar 26	19.88000 -0.12	20.10	19.72	20.10	121,038
10 Mar 26	20.00000 +0.70	20.30	19.74	19.96	181,479
09 Mar 26	19.30000 -0.80	19.54	18.80	18.98	328,604
06 Mar 26	20.10000 -0.30	21.05	20.10	20.50	286,047
05 Mar 26	20.40000 -2.30	23.00	20.40	22.45	221,336
04 Mar 26	22.70000 +0.70	22.80	21.85	21.95	127,212
03 Mar 26	22.00000 -1.60	23.15	21.75	23.15	256,332
02 Mar 26	23.60000 -0.85	23.90	23.25	23.60	111,144
27 Feb 26	24.45000 +0.10	24.65	24.10	24.25	109,018
26 Feb 26	24.35000 -0.05	24.55	24.05	24.45	102,895
25 Feb 26	24.40000 -0.25	24.70	24.40	24.70	83,301
24 Feb 26	24.65000 -0.05	24.95	24.50	24.80	85,125
23 Feb 26	24.70000 -0.05	24.80	24.45	24.65	135,040
20 Feb 26	24.75000 +0.10	24.95	24.40	24.50	69,184
19 Feb 26	24.65000 -0.45	24.95	24.20	24.90	89,149
18 Feb 26	25.10000 +2.20	25.10	22.90	22.90	255,788
17 Feb 26	22.90000 -0.35	23.20	22.50	23.10	102,981
16 Feb 26	23.25000 -0.20	23.55	23.10	23.50	62,195
13 Feb 26	23.45000 +0.15	23.50	23.00	23.35	88,569
12 Feb 26	23.30000 -0.25	24.00	23.25	23.80	199,404
11 Feb 26	23.55000 -0.15	23.65	23.25	23.60	69,822
10 Feb 26	23.70000 +0.10	24.00	23.45	23.75	93,763
09 Feb 26	23.60000 +0.45	23.60	23.10	23.30	68,655
06 Feb 26	23.15000 -0.40	23.45	23.00	23.45	84,787
05 Feb 26	23.55000 -0.05	23.65	23.15	23.65	89,826
04 Feb 26	23.60000 +0.35	23.65	23.25	23.50	73,290
03 Feb 26	23.25000 +0.60	23.25	22.75	22.95	142,303
02 Feb 26	22.65000 +0.15	22.80	22.05	22.15	90,156
30 Jan 26	22.50000 -0.10	22.80	22.15	22.60	176,216
29 Jan 26	22.60000 -0.30	23.10	22.40	23.10	57,241
28 Jan 26	22.90000 -0.05	23.35	22.60	22.95	91,526
27 Jan 26	22.95000 -0.40	23.30	22.75	23.30	55,605
26 Jan 26	23.35000 +0.60	23.45	22.45	22.55	84,588
23 Jan 26	22.75000 -0.50	23.20	22.60	23.20	108,381
22 Jan 26	23.25000 +0.70	23.55	22.95	23.00	111,939
21 Jan 26	22.55000 +0.60	22.70	21.95	22.00	128,985
20 Jan 26	21.95000 -0.65	22.65	21.90	22.50	74,820
19 Jan 26	22.60000 -1.20	23.10	22.45	23.10	96,284
16 Jan 26	23.80000 +0.40	23.80	23.20	23.40	113,839
15 Jan 26	23.40000 -0.15	23.80	23.25	23.55	92,646
14 Jan 26	23.55000 +0.45	23.55	22.90	23.05	63,288
13 Jan 26	23.10000 -0.20	23.40	22.65	23.40	137,469
12 Jan 26	23.30000 -0.40	23.85	23.30	23.75	56,665
09 Jan 26	23.70000 +0.45	23.85	23.25	23.40	59,853
08 Jan 26	23.25000 -0.30	23.60	23.15	23.50	47,570
07 Jan 26	23.55000 +0.20	23.65	23.20	23.50	101,178
06 Jan 26	23.35000 +0.55	23.75	22.95	23.00	94,832
05 Jan 26	22.80000 +0.00	23.05	22.25	22.90	103,365
02 Jan 26	22.80000 +0.25	22.80	22.25	22.40	57,580
30 Dec 25	22.55000 +0.30	22.55	22.20	22.30	34,071
29 Dec 25	22.25000 -0.20	22.45	22.15	22.20	59,885
23 Dec 25	22.45000 +0.05	22.55	21.95	22.35	86,245
22 Dec 25	22.40000 +1.50	22.45	20.80	21.00	205,890
19 Dec 25	20.90000 +0.10	20.95	20.55	20.75	201,049
18 Dec 25	20.80000 +0.00	20.90	20.60	20.85	81,628
17 Dec 25	20.80000 -0.30	21.40	20.70	21.30	79,408
16 Dec 25	21.10000 -0.30	21.60	21.00	21.25	69,215
15 Dec 25	21.40000 +0.25	21.45	21.15	21.15	85,003
12 Dec 25	21.15000 +0.05	21.55	21.10	21.30	93,049
11 Dec 25	21.10000 +0.25	21.20	20.75	20.80	70,604
10 Dec 25	20.85000 -0.60	21.50	20.80	21.45	139,826
09 Dec 25	21.45000 +0.55	21.45	20.80	20.80	180,908
08 Dec 25	20.90000 +0.45	20.90	20.30	20.45	132,871
05 Dec 25	20.45000 +0.47	20.45	19.86	20.00	103,386
04 Dec 25	19.98000 +0.76	20.35	19.56	19.74	168,381
03 Dec 25	19.22000 +0.02	19.60	19.04	19.34	69,692
02 Dec 25	19.20000 -0.10	19.46	19.10	19.46	72,712
01 Dec 25	19.30000 -0.18	19.38	18.96	19.34	127,077
28 Nov 25	19.48000 +0.26	19.54	19.20	19.36	96,305
27 Nov 25	19.22000 +0.14	19.42	18.90	18.90	77,191
26 Nov 25	19.08000 +0.16	19.16	18.78	19.06	90,736
25 Nov 25	18.92000 +0.20	18.94	18.40	18.54	169,749
24 Nov 25	18.72000 +0.08	19.00	18.56	18.76	161,796
21 Nov 25	18.64000 -0.04	18.64	18.22	18.38	157,176
20 Nov 25	18.68000 -0.28	19.10	18.66	19.10	114,880
19 Nov 25	18.96000 -0.30	19.30	18.84	19.12	134,015
18 Nov 25	19.26000 -0.38	19.38	19.12	19.26	115,087
17 Nov 25	19.64000 -0.76	20.45	19.60	20.30	95,813
14 Nov 25	20.40000 -0.65	20.85	19.60	20.85	116,306
13 Nov 25	21.05000 +0.85	21.70	20.35	20.40	223,070
12 Nov 25	20.20000 +0.34	20.20	19.74	20.00	93,580
11 Nov 25	19.86000 +0.22	19.86	19.44	19.52	62,777
10 Nov 25	19.64000 +0.38	19.86	19.48	19.64	82,191
07 Nov 25	19.26000 -0.10	19.64	19.22	19.52	71,145
06 Nov 25	19.36000 -0.38	19.78	19.30	19.78	49,068
05 Nov 25	19.74000 +0.06	19.74	19.20	19.44	117,388
04 Nov 25	19.68000 -0.42	19.82	19.50	19.80	85,966
03 Nov 25	20.10000 -0.10	20.70	20.10	20.10	110,878
31 Oct 25	20.20000 +0.15	20.35	19.94	19.94	113,790
30 Oct 25	20.05000 -0.15	20.20	19.90	20.20	107,925
29 Oct 25	20.20000 -0.15	20.45	20.10	20.30	74,035
28 Oct 25	20.35000 -0.05	20.40	20.00	20.20	56,426
27 Oct 25	20.40000 -0.35	20.85	20.40	20.65	58,893
24 Oct 25	20.75000 +0.05	20.75	20.45	20.60	63,002
23 Oct 25	20.70000 +0.25	20.85	20.45	20.50	86,632
22 Oct 25	20.45000 +0.20	20.50	20.05	20.25	184,998
21 Oct 25	20.25000 +0.20	20.35	19.96	20.15	61,456
20 Oct 25	20.05000 +0.79	20.20	19.52	19.84	94,311
17 Oct 25	19.26000 -0.12	19.42	18.84	19.12	74,446
16 Oct 25	19.38000 +0.16	19.44	19.14	19.32	93,395
15 Oct 25	19.22000 -0.20	19.68	19.22	19.52	89,765
14 Oct 25	19.42000 -0.52	19.66	19.24	19.64	84,622
13 Oct 25	19.94000 +0.30	20.25	19.74	19.74	49,389
10 Oct 25	19.64000 -1.16	21.20	19.64	20.95	281,485
09 Oct 25	20.80000 +0.55	20.95	20.10	20.30	145,009
08 Oct 25	20.25000 -0.25	20.50	20.25	20.35	56,096
07 Oct 25	20.50000 -0.15	21.00	20.45	20.70	86,592
06 Oct 25	20.65000 +0.10	20.80	20.30	20.60	62,735
03 Oct 25	20.55000 +0.05	20.65	20.35	20.55	64,778
02 Oct 25	20.50000 +0.40	20.65	20.15	20.20	121,463
01 Oct 25	20.10000 +0.14	20.20	19.82	19.96	55,146
30 Sep 25	19.96000 -0.02	20.05	19.76	19.90	59,191
29 Sep 25	19.98000 -0.12	20.30	19.88	20.10	77,943
26 Sep 25	20.10000 +0.05	20.30	19.88	20.10	91,879
25 Sep 25	20.05000 -0.45	20.50	20.05	20.40	72,779
24 Sep 25	20.50000 +0.00	20.60	20.00	20.40	124,551
23 Sep 25	20.50000 +0.80	20.65	19.80	19.84	115,351
22 Sep 25	19.70000 +0.06	19.74	19.30	19.58	35,489
19 Sep 25	19.64000 +0.00	19.90	19.44	19.70	290,439
18 Sep 25	19.64000 +0.12	19.78	19.46	19.70	155,237
17 Sep 25	19.52000 +0.10	19.88	19.20	19.88	68,945
16 Sep 25	19.42000 -0.24	19.72	19.34	19.60	55,950
15 Sep 25	19.66000 +0.14	19.92	19.56	19.58	61,176
12 Sep 25	19.52000 -0.04	19.72	19.26	19.56	91,697
11 Sep 25	19.56000 +0.04	19.70	19.40	19.60	156,275
10 Sep 25	19.52000 -0.24	19.86	19.46	19.86	71,787
09 Sep 25	19.76000 -0.34	20.10	19.74	20.10	76,147
08 Sep 25	20.10000 +0.30	20.10	19.90	19.92	190,362
05 Sep 25	19.80000 -0.60	20.55	19.44	20.55	187,670
04 Sep 25	20.40000 -0.30	20.90	20.40	20.70	45,591
03 Sep 25	20.70000 -0.10	21.05	20.60	20.95	46,010
02 Sep 25	20.80000 -0.50	21.40	20.55	21.25	80,123
01 Sep 25	21.30000 +0.10	21.40	21.20	21.30	77,867
29 Aug 25	21.20000 -0.45	21.80	21.15	21.70	82,555
28 Aug 25	21.65000 +0.05	22.25	21.65	21.75	84,658
27 Aug 25	21.60000 -0.40	22.15	21.60	21.95	71,387
26 Aug 25	22.00000 -0.60	22.50	21.80	22.50	107,850
25 Aug 25	22.60000 -0.20	23.10	22.40	22.80	49,484
22 Aug 25	22.80000 +0.50	22.85	22.15	22.15	81,027
21 Aug 25	22.30000 -0.40	22.65	22.30	22.60	95,932
20 Aug 25	22.70000 -0.30	22.85	22.60	22.65	51,180
19 Aug 25	23.00000 +0.90	23.00	22.00	22.00	61,654
18 Aug 25	22.10000 -0.30	22.45	22.00	22.30	72,491
15 Aug 25	22.40000 +0.10	22.75	22.20	22.40	47,425
14 Aug 25	22.30000 +0.45	22.40	21.85	21.90	58,335
13 Aug 25	21.85000 -0.35	22.35	21.85	22.35	33,801
12 Aug 25	22.20000 +0.10	22.40	21.80	21.90	61,204
11 Aug 25	22.10000 -0.60	22.70	22.05	22.70	51,188
08 Aug 25	22.70000 +0.25	22.85	22.25	22.25	51,882
07 Aug 25	22.45000 +0.15	22.85	21.95	21.95	61,503
06 Aug 25	22.30000 -0.05	22.60	22.10	22.20	90,441
05 Aug 25	22.35000 +0.35	22.60	22.10	22.10	56,512
04 Aug 25	22.00000 +0.40	22.00	21.65	21.65	60,482
01 Aug 25	21.60000 -1.00	22.40	21.60	22.25	86,101
31 Jul 25	22.60000 -0.10	22.85	22.35	22.65	74,100
30 Jul 25	22.70000 -0.75	23.20	22.55	23.20	49,417
29 Jul 25	23.45000 -0.15	23.75	23.25	23.60	55,780
28 Jul 25	23.60000 -0.10	24.40	23.60	24.15	63,867
25 Jul 25	23.70000 +0.30	23.70	23.20	23.20	79,859
24 Jul 25	23.40000 -0.65	24.50	22.70	22.95	207,848
23 Jul 25	24.05000 +0.65	24.30	23.70	23.70	55,609
22 Jul 25	23.40000 -0.20	23.60	23.10	23.45	72,487
21 Jul 25	23.60000 +0.30	24.25	23.35	23.35	79,623
18 Jul 25	23.30000 +0.05	23.50	23.20	23.45	76,190
17 Jul 25	23.25000 +0.50	23.40	22.70	22.90	69,588
16 Jul 25	22.75000 -0.25	22.85	22.35	22.70	150,508
15 Jul 25	23.00000 +0.30	23.25	22.90	22.90	51,186
14 Jul 25	22.70000 -0.80	23.30	22.70	23.05	66,241
11 Jul 25	23.50000 -0.60	24.10	23.45	23.90	75,067
10 Jul 25	24.10000 +0.60	24.25	23.45	23.55	79,837
09 Jul 25	23.50000 +0.10	23.90	23.15	23.35	81,117
08 Jul 25	23.40000 +1.15	23.45	22.25	22.30	108,576
07 Jul 25	22.25000 -0.05	22.45	22.10	22.35	37,535
04 Jul 25	22.30000 -0.50	22.65	22.05	22.65	57,972
03 Jul 25	22.80000 +0.85	23.50	22.05	22.05	123,348
02 Jul 25	21.95000 +0.20	22.05	21.65	21.85	69,302
01 Jul 25	21.75000 -0.85	22.60	21.75	22.55	81,496
30 Jun 25	22.60000 +0.10	23.00	22.10	22.65	129,280
27 Jun 25	22.50000 +0.20	22.65	22.40	22.45	81,569
26 Jun 25	22.30000 +0.00	22.40	22.15	22.40	45,547
25 Jun 25	22.30000 -0.30	22.70	22.15	22.70	59,529
24 Jun 25	22.60000 +0.90	22.70	22.15	22.30	100,137
23 Jun 25	21.70000 -0.30	21.95	21.40	21.70	76,328
20 Jun 25	22.00000 +0.15	22.15	21.90	22.10	115,152
19 Jun 25	21.85000 -0.50	22.15	21.75	22.15	100,585
18 Jun 25	22.35000 -0.50	22.90	22.00	22.90	92,708
17 Jun 25	22.85000 -0.60	23.40	22.85	23.20	55,665
16 Jun 25	23.45000 +0.00	23.65	23.35	23.50	50,904
13 Jun 25	23.45000 -0.40	23.60	23.15	23.20	99,025
12 Jun 25	23.85000 -0.05	24.15	23.45	23.65	85,811
11 Jun 25	23.90000 +0.05	23.90	23.65	23.75	67,104
10 Jun 25	23.85000 +0.50	23.85	23.15	23.30	70,291
09 Jun 25	23.35000 +0.00	23.45	23.20	23.35	45,232
06 Jun 25	23.35000 +0.05	23.40	23.20	23.25	62,569
05 Jun 25	23.30000 +0.45	23.40	22.85	22.85	122,606
04 Jun 25	22.85000 +0.35	22.90	22.45	22.55	94,493
03 Jun 25	22.50000 +0.00	22.50	22.15	22.40	54,664
02 Jun 25	22.50000 -0.40	22.80	22.20	22.70	89,908
30 May 25	22.90000 +0.10	23.05	22.65	22.75	109,439
29 May 25	22.80000 +0.55	23.00	22.60	22.70	100,160
28 May 25	22.25000 +0.45	22.35	21.75	21.75	77,422
27 May 25	21.80000 +0.00	21.90	21.50	21.75	46,187
26 May 25	21.80000 +0.25	22.05	21.70	21.90	58,324
23 May 25	21.55000 -0.55	22.35	21.20	22.10	183,610
22 May 25	22.10000 -0.70	22.60	21.90	22.60	84,370
21 May 25	22.80000 -0.15	23.00	22.60	22.80	145,851
20 May 25	22.95000 +0.35	23.15	22.55	22.60	116,127
19 May 25	22.60000 -0.40	23.00	22.25	22.90	158,010
16 May 25	23.00000 +0.00	23.10	22.70	23.00	107,885
15 May 25	23.00000 -0.05	23.10	22.75	22.95	85,045
14 May 25	23.05000 -0.30	23.45	22.80	23.40	114,739
13 May 25	23.35000 +1.20	23.95	21.55	22.40	198,836
12 May 25	22.15000 +0.45	22.90	22.00	22.00	135,706
09 May 25	21.70000 +0.40	21.90	21.55	21.55	50,592
08 May 25	21.30000 +0.20	21.90	21.25	21.25	91,229
07 May 25	21.10000 -0.20	21.40	21.00	21.40	47,863
06 May 25	21.30000 +0.00	21.40	20.50	21.35	100,340
05 May 25	21.30000 -0.25	21.65	21.15	21.65	57,533
02 May 25	21.55000 +0.80	21.55	20.85	21.00	88,442
30 Apr 25	20.75000 +0.25	20.90	20.55	20.60	37,593
29 Apr 25	20.50000 -0.05	20.85	20.45	20.65	46,572
28 Apr 25	20.55000 +0.05	20.70	20.25	20.50	63,741
25 Apr 25	20.50000 +0.30	20.50	20.05	20.30	79,521
24 Apr 25	20.20000 +0.26	20.20	19.60	19.80	66,776
23 Apr 25	19.94000 +0.72	20.35	19.54	19.96	83,222
22 Apr 25	19.22000 -0.02	19.30	18.82	19.26	64,744
17 Apr 25	19.24000 -0.04	19.58	18.94	19.24	68,517
16 Apr 25	19.28000 -0.54	19.52	19.02	19.52	78,526
15 Apr 25	19.82000 +0.66	20.00	19.34	19.38	139,366
14 Apr 25	19.16000 +0.36	19.44	18.84	19.40	106,746
11 Apr 25	18.80000 +0.24	18.96	18.04	18.88	83,078
10 Apr 25	18.56000 +0.92	19.98	18.56	19.98	190,406
09 Apr 25	17.64000 -0.98	18.00	17.32	17.82	121,584
08 Apr 25	18.62000 +0.20	19.06	18.44	19.00	125,173
07 Apr 25	18.42000 -0.75	19.36	17.56	17.92	220,900
04 Apr 25	19.17000 -1.95	21.04	18.78	21.04	425,310
03 Apr 25	21.12000 -1.22	22.04	21.12	21.50	199,251
02 Apr 25	22.34000 -0.56	22.94	22.00	22.90	109,515
01 Apr 25	22.90000 -0.24	23.28	22.86	23.26	63,110
31 Mar 25	23.14000 -0.54	23.40	22.96	23.40	110,693
28 Mar 25	23.68000 -0.34	23.92	23.36	23.74	116,481
27 Mar 25	24.02000 -0.44	24.38	23.76	24.28	129,812
26 Mar 25	24.46000 -0.34	24.88	24.38	24.88	93,079
25 Mar 25	24.80000 +0.16	25.06	24.32	24.60	48,688
24 Mar 25	24.64000 -0.36	25.24	24.48	25.24	75,161
21 Mar 25	25.00000 -0.24	25.16	24.52	24.88	140,971
20 Mar 25	25.24000 -0.46	25.80	24.74	25.80	108,968
19 Mar 25	25.70000 +0.26	25.82	25.24	25.26	72,058
18 Mar 25	25.44000 +0.56	25.44	24.86	25.10	114,616
17 Mar 25	24.88000 +0.50	24.88	24.30	24.52	103,322
14 Mar 25	24.38000 +0.80	24.52	23.24	23.62	99,747
13 Mar 25	23.58000 -0.26	23.76	23.40	23.64	112,124
12 Mar 25	23.84000 -0.26	24.28	23.48	24.20	104,256
11 Mar 25	24.10000 -0.26	24.50	23.82	24.40	100,219
10 Mar 25	24.36000 -0.98	25.50	24.00	25.50	156,933
07 Mar 25	25.34000 +0.04	25.92	24.98	25.08	175,439
06 Mar 25	25.30000 -1.06	26.68	23.84	26.50	408,243
05 Mar 25	26.36000 +1.54	26.54	25.58	25.76	230,610
04 Mar 25	24.82000 -0.76	25.58	24.70	25.30	86,186
03 Mar 25	25.58000 +0.36	26.32	25.30	25.30	117,315
28 Feb 25	25.22000 -0.08	25.24	24.84	25.04	118,628
27 Feb 25	25.30000 -0.18	25.42	24.96	25.10	60,153
26 Feb 25	25.48000 +0.70	25.68	24.96	25.22	69,299
25 Feb 25	24.78000 -0.70	25.26	24.74	25.10	111,324
24 Feb 25	25.48000 +0.58	25.60	25.10	25.40	95,868
21 Feb 25	24.90000 +0.20	25.38	24.88	24.90	89,246
20 Feb 25	24.70000 -0.24	25.52	24.70	25.12	73,553
19 Feb 25	24.94000 -0.58	25.82	24.86	25.60	81,289
18 Feb 25	25.52000 +0.18	25.66	25.20	25.40	67,397
17 Feb 25	25.34000 +0.08	25.58	25.18	25.38	59,644
14 Feb 25	25.26000 +0.16	25.56	25.12	25.16	170,595
13 Feb 25	25.10000 +0.58	25.16	24.24	24.84	109,781
12 Feb 25	24.52000 +0.04	24.96	24.44	24.46	59,932
11 Feb 25	24.48000 +0.42	24.48	23.92	24.12	91,082
10 Feb 25	24.06000 +0.76	24.12	23.32	23.38	83,682
07 Feb 25	23.30000 +0.30	23.60	23.10	23.10	81,515
06 Feb 25	23.00000 +0.18	23.04	22.76	22.82	33,821
05 Feb 25	22.82000 +0.18	22.82	22.16	22.46	78,499
04 Feb 25	22.64000 -0.38	23.14	22.36	23.14	64,844
03 Feb 25	23.02000 -0.88	23.44	22.86	23.24	99,077
31 Jan 25	23.90000 +0.06	23.98	23.52	23.98	65,514
30 Jan 25	23.84000 +0.16	24.28	23.62	23.62	91,304
29 Jan 25	23.68000 +0.08	23.82	23.60	23.62	40,071
28 Jan 25	23.60000 +0.02	23.78	23.50	23.60	46,260
27 Jan 25	23.58000 +0.02	23.74	23.12	23.26	62,425
24 Jan 25	23.56000 +0.76	23.56	22.90	22.96	73,529
23 Jan 25	22.80000 -0.04	23.14	22.78	22.86	50,696
22 Jan 25	22.84000 +0.04	23.08	22.68	22.94	51,871
21 Jan 25	22.80000 +0.08	22.90	22.62	22.62	37,086
20 Jan 25	22.72000 +0.40	23.00	22.38	22.38	90,513
17 Jan 25	22.32000 +0.60	22.44	21.78	21.84	120,576
16 Jan 25	21.72000 -0.40	22.24	21.48	22.02	65,069
15 Jan 25	22.12000 +0.40	22.24	21.88	21.88	76,068
14 Jan 25	21.72000 +0.08	21.98	21.66	21.76	72,286
13 Jan 25	21.64000 +0.10	21.72	21.34	21.50	59,258
10 Jan 25	21.54000 -0.16	22.00	21.54	21.70	44,214
09 Jan 25	21.70000 -0.08	21.72	21.30	21.72	63,383
08 Jan 25	21.78000 -0.26	22.20	21.68	22.02	61,590
07 Jan 25	22.04000 -0.22	22.50	21.96	22.24	55,016
06 Jan 25	22.26000 +0.66	22.60	21.66	21.76	72,595
03 Jan 25	21.60000 +0.00	21.94	21.50	21.52	51,676
02 Jan 25	21.60000 +0.16	21.80	21.52	21.52	65,274
30 Dec 24	21.44000 +0.06	21.50	21.08	21.24	24,127
27 Dec 24	21.38000 +0.30	21.44	21.10	21.10	41,651
23 Dec 24	21.08000 +0.06	21.16	20.66	21.16	54,088
20 Dec 24	21.02000 +0.06	21.02	20.38	20.80	315,095
19 Dec 24	20.96000 -0.60	21.28	20.90	21.26	108,265
18 Dec 24	21.56000 -0.14	21.86	21.50	21.76	106,070
17 Dec 24	21.70000 -0.34	22.10	21.70	22.04	55,254
16 Dec 24	22.04000 -0.62	22.60	22.04	22.60	89,365
13 Dec 24	22.66000 -0.34	23.24	22.66	23.00	103,400
12 Dec 24	23.00000 -0.90	24.00	22.90	24.00	102,740
11 Dec 24	23.90000 +0.00	24.24	23.78	23.78	114,552
10 Dec 24	23.90000 +0.22	24.20	23.46	23.52	112,212
09 Dec 24	23.68000 +0.32	23.82	23.20	23.48	104,938
06 Dec 24	23.36000 +0.06	23.68	23.18	23.30	80,897
05 Dec 24	23.30000 +0.70	23.54	22.50	22.52	122,463
04 Dec 24	22.60000 +0.78	22.64	21.78	21.90	82,177
03 Dec 24	21.82000 -0.24	22.24	21.82	21.98	71,398
02 Dec 24	22.06000 +0.20	22.14	21.70	21.92	70,209
29 Nov 24	21.86000 +0.06	21.92	21.66	21.80	42,441
28 Nov 24	21.80000 +0.16	22.08	21.74	21.76	38,637
27 Nov 24	21.64000 -0.02	21.96	21.40	21.96	68,212
26 Nov 24	21.66000 -0.54	22.14	21.54	22.06	74,875
25 Nov 24	22.20000 +0.30	22.40	21.58	22.06	138,990
22 Nov 24	21.90000 +0.34	22.04	21.54	21.54	61,197
21 Nov 24	21.56000 -0.16	21.92	21.50	21.74	99,712
20 Nov 24	21.72000 -0.04	22.20	21.60	21.88	52,994
19 Nov 24	21.76000 -0.80	22.60	21.14	22.50	82,323
18 Nov 24	22.56000 +0.20	22.68	22.22	22.52	106,779
15 Nov 24	22.36000 -0.08	22.64	22.16	22.32	63,335
14 Nov 24	22.44000 +0.22	22.60	22.08	22.28	67,458
13 Nov 24	22.22000 +0.06	22.58	22.10	22.10	90,151
12 Nov 24	22.16000 +0.02	22.58	21.98	21.98	113,838
11 Nov 24	22.14000 +0.64	22.52	21.64	21.64	120,922
08 Nov 24	21.50000 -0.68	22.22	20.92	22.22	165,666
07 Nov 24	22.18000 +1.08	22.96	21.16	21.22	241,015
06 Nov 24	21.10000 -0.04	21.42	20.82	21.20	60,880
05 Nov 24	21.14000 +0.02	21.26	20.92	20.98	46,215
04 Nov 24	21.12000 -0.26	21.48	20.68	21.28	66,871
01 Nov 24	21.38000 +0.06	21.40	20.96	21.38	42,224
31 Oct 24	21.32000 +0.14	21.56	21.00	21.00	73,299
30 Oct 24	21.18000 +0.04	21.46	20.90	20.92	85,182
29 Oct 24	21.14000 -0.22	21.50	21.10	21.48	56,562
28 Oct 24	21.36000 +0.34	21.54	21.00	21.04	72,526
25 Oct 24	21.02000 +0.12	21.22	20.80	20.86	38,084
24 Oct 24	20.90000 +0.10	21.32	20.72	20.82	57,421
23 Oct 24	20.80000 -0.34	21.24	20.76	21.06	49,655
22 Oct 24	21.14000 +0.06	21.14	20.54	21.00	106,373
21 Oct 24	21.08000 -0.32	21.76	20.92	21.32	61,191
18 Oct 24	21.40000 +0.36	21.92	21.02	21.02	103,261
17 Oct 24	21.04000 -0.46	21.60	20.80	21.50	76,413
16 Oct 24	21.50000 +0.00	21.64	21.26	21.64	52,055
15 Oct 24	21.50000 -0.02	21.60	21.20	21.54	57,803
14 Oct 24	21.52000 -0.06	21.76	21.30	21.62	48,146
11 Oct 24	21.58000 -0.12	22.02	21.54	21.70	47,406
10 Oct 24	21.70000 -0.56	22.28	21.70	22.28	63,489
09 Oct 24	22.26000 -0.54	22.82	21.76	22.74	83,557
08 Oct 24	22.80000 -0.32	23.00	22.60	22.66	93,522
07 Oct 24	23.12000 +0.52	23.24	22.70	22.76	95,233
04 Oct 24	22.60000 +0.44	22.72	22.02	22.12	129,147
03 Oct 24	22.16000 +0.02	22.24	21.80	22.10	56,913
02 Oct 24	22.14000 -0.02	22.28	21.88	22.10	53,470
01 Oct 24	22.16000 +0.10	22.26	21.76	22.12	82,375
30 Sep 24	22.06000 -0.18	22.26	21.68	22.22	71,126
27 Sep 24	22.24000 +0.74	22.30	21.46	21.46	192,033
26 Sep 24	21.50000 +1.62	21.50	20.06	20.06	183,738
25 Sep 24	19.88000 -0.06	20.04	19.81	19.85	83,843
24 Sep 24	19.94000 -0.08	20.40	19.91	20.24	63,115
23 Sep 24	20.02000 -0.08	20.24	19.85	20.18	50,499
20 Sep 24	20.10000 -0.46	20.50	20.02	20.40	228,273
19 Sep 24	20.56000 +0.52	20.76	20.18	20.18	124,783
18 Sep 24	20.04000 +0.48	20.06	19.44	19.67	74,915
17 Sep 24	19.56000 -0.01	19.99	19.56	19.58	101,000
16 Sep 24	19.57000 +0.14	19.69	19.40	19.49	48,626
13 Sep 24	19.43000 +1.07	19.66	18.95	19.40	201,348
12 Sep 24	18.36000 +0.23	18.64	18.24	18.38	42,653
11 Sep 24	18.13000 +0.23	18.50	17.98	17.98	88,987
10 Sep 24	17.90000 -0.18	18.20	17.61	18.20	103,189
09 Sep 24	18.08000 +0.23	18.15	17.73	17.90	136,195
06 Sep 24	17.85000 -1.20	18.99	17.72	18.96	181,995
05 Sep 24	19.05000 -0.05	19.30	18.94	18.97	41,959
04 Sep 24	19.10000 +0.00	19.24	18.82	18.82	67,812
03 Sep 24	19.10000 -0.49	19.76	18.90	19.54	73,296
02 Sep 24	19.59000 -0.16	19.79	19.29	19.79	59,010
30 Aug 24	19.75000 +0.13	19.81	19.50	19.53	66,921
29 Aug 24	19.62000 +0.22	19.80	19.36	19.36	52,084
28 Aug 24	19.40000 -0.07	19.56	19.33	19.43	41,321
27 Aug 24	19.47000 +0.19	19.63	19.26	19.28	58,538
26 Aug 24	19.28000 -0.25	19.51	19.21	19.51	55,190
23 Aug 24	19.53000 +0.16	19.62	19.29	19.42	46,235
22 Aug 24	19.37000 -0.13	19.64	19.37	19.41	59,181
21 Aug 24	19.50000 +0.06	19.71	19.48	19.48	49,794
20 Aug 24	19.44000 -0.24	19.80	19.41	19.80	41,295
19 Aug 24	19.68000 +0.28	19.74	19.40	19.50	51,574
16 Aug 24	19.40000 -0.27	19.77	19.38	19.67	69,421
15 Aug 24	19.67000 +0.43	19.71	19.33	19.35	109,882
14 Aug 24	19.24000 +0.03	19.53	19.22	19.40	48,776
13 Aug 24	19.21000 -0.19	19.54	18.97	19.45	97,358
12 Aug 24	19.40000 -0.45	20.10	19.40	19.86	90,255
09 Aug 24	19.85000 -0.99	21.00	19.71	20.92	292,960
08 Aug 24	20.84000 +1.56	21.24	20.42	20.60	273,302
07 Aug 24	19.28000 +0.40	19.34	18.76	18.85	134,022
06 Aug 24	18.88000 -0.24	19.47	18.62	19.32	75,584
05 Aug 24	19.12000 -0.09	19.19	18.58	18.90	139,075
02 Aug 24	19.21000 -0.59	19.67	19.10	19.60	128,631
01 Aug 24	19.80000 -0.56	20.38	19.75	20.22	68,365
31 Jul 24	20.36000 -0.02	20.72	20.22	20.40	69,238
30 Jul 24	20.38000 +0.26	20.60	20.10	20.10	37,247
29 Jul 24	20.12000 -0.04	20.40	19.94	20.28	57,054
26 Jul 24	20.16000 +0.00	20.36	20.04	20.14	48,817
25 Jul 24	20.16000 -0.08	20.16	19.67	20.10	83,440
24 Jul 24	20.24000 -0.44	20.58	20.16	20.46	64,057
23 Jul 24	20.68000 -0.28	21.10	20.50	21.02	66,649
22 Jul 24	20.96000 +0.26	21.08	20.62	20.62	52,962
19 Jul 24	20.70000 -0.22	20.90	20.48	20.78	104,398
18 Jul 24	20.92000 +0.10	21.18	20.68	20.86	63,078
17 Jul 24	20.82000 +0.26	20.96	20.30	20.52	114,497
16 Jul 24	20.56000 -0.14	20.66	19.87	20.56	215,699
15 Jul 24	20.70000 -0.44	21.08	20.66	21.08	60,264
12 Jul 24	21.14000 +0.20	21.38	20.56	20.98	129,327
11 Jul 24	20.94000 +0.30	21.12	20.66	20.78	86,120
10 Jul 24	20.64000 +0.04	20.78	20.56	20.58	68,109
09 Jul 24	20.60000 -0.38	20.94	20.60	20.90	92,175
08 Jul 24	20.98000 +0.60	21.04	20.22	20.28	142,958
05 Jul 24	20.38000 -0.04	20.70	20.24	20.40	83,835
04 Jul 24	20.42000 +0.08	20.74	20.20	20.54	54,883
03 Jul 24	20.34000 +0.49	20.40	19.98	20.00	134,204
02 Jul 24	19.85000 -0.06	20.14	19.70	19.91	141,920
01 Jul 24	19.91000 +0.11	20.22	19.85	20.12	114,221
28 Jun 24	19.80000 -0.12	20.10	19.72	20.10	102,908
27 Jun 24	19.92000 -0.10	20.04	19.86	19.99	98,275
26 Jun 24	20.02000 -0.18	20.42	19.80	20.34	193,589
25 Jun 24	20.20000 -0.50	20.60	20.06	20.60	168,501
24 Jun 24	20.70000 +0.18	20.86	20.50	20.64	155,358
21 Jun 24	20.52000 -0.38	20.94	20.36	20.92	507,427
20 Jun 24	20.90000 +0.00	21.24	20.88	20.94	59,788
19 Jun 24	20.90000 -0.62	21.54	20.90	21.50	146,085
18 Jun 24	21.52000 -0.16	22.08	21.52	21.84	111,260
17 Jun 24	21.68000 +0.24	21.80	21.30	21.44	85,877
14 Jun 24	21.44000 -0.74	22.20	21.12	22.20	153,012
13 Jun 24	22.18000 -0.70	22.92	22.08	22.90	130,989
12 Jun 24	22.88000 +0.32	23.06	22.02	22.50	177,434
11 Jun 24	22.56000 -0.36	23.14	22.56	23.04	127,507
10 Jun 24	22.92000 -0.18	23.04	22.72	23.04	78,865
07 Jun 24	23.10000 -0.16	23.52	23.10	23.22	74,276
06 Jun 24	23.26000 -0.34	23.94	23.10	23.66	90,710
05 Jun 24	23.60000 -0.52	24.24	23.54	24.16	145,113
04 Jun 24	24.12000 +0.52	24.48	23.20	23.50	253,129
03 Jun 24	23.60000 +0.16	24.10	23.50	23.94	96,674
31 May 24	23.44000 -0.22	23.72	22.96	23.72	229,212
30 May 24	23.66000 -0.10	23.80	23.40	23.72	93,838
29 May 24	23.76000 -0.62	24.36	23.76	24.36	135,823
28 May 24	24.38000 -0.04	24.52	24.14	24.52	89,776
27 May 24	24.42000 +0.00	24.58	24.32	24.48	47,351
24 May 24	24.42000 +0.30	24.48	23.74	23.96	146,258
23 May 24	24.12000 +0.20	24.46	23.90	23.96	141,927
22 May 24	23.92000 -0.38	24.58	23.76	24.38	142,386
21 May 24	24.30000 -0.04	24.44	24.10	24.40	130,736
20 May 24	24.34000 -0.50	24.98	24.26	24.52	55,865
17 May 24	24.84000 +0.04	24.96	24.40	24.74	101,062
16 May 24	24.80000 +0.06	25.14	24.52	24.80	157,114
15 May 24	24.74000 -0.92	25.90	24.74	25.84	193,654
14 May 24	25.66000 +0.68	26.52	24.74	25.26	269,110
13 May 24	24.98000 -0.18	25.52	24.94	25.38	134,419
10 May 24	25.16000 +0.06	25.52	25.10	25.28	98,703
09 May 24	25.10000 +0.04	25.42	24.90	24.90	65,001
08 May 24	25.06000 +0.46	25.08	24.62	24.64	191,269
07 May 24	24.60000 +1.02	24.80	23.82	23.84	153,473
06 May 24	23.58000 -0.02	23.74	23.08	23.74	184,438
03 May 24	23.60000 -0.18	24.24	23.48	23.88	118,483
02 May 24	23.78000 -0.32	24.00	23.40	24.00	121,460
30 Apr 24	24.10000 -0.18	24.90	23.98	24.34	207,512
29 Apr 24	24.28000 +1.24	24.36	23.06	23.06	197,368
26 Apr 24	23.04000 +0.70	23.16	22.66	22.80	109,047
25 Apr 24	22.34000 -0.02	22.46	22.10	22.34	124,383
24 Apr 24	22.36000 -0.22	22.72	22.18	22.72	134,665
23 Apr 24	22.58000 -0.18	22.92	22.48	22.92	75,602
22 Apr 24	22.76000 +0.26	22.98	22.44	22.66	85,957
19 Apr 24	22.50000 -0.44	22.72	22.42	22.72	64,067
18 Apr 24	22.94000 -0.06	23.16	22.48	23.16	83,304
17 Apr 24	23.00000 +0.10	23.26	22.74	22.88	139,580
16 Apr 24	22.90000 -0.52	23.26	22.64	22.74	143,651
15 Apr 24	23.42000 +0.50	23.88	22.88	22.90	163,663
12 Apr 24	22.92000 -0.02	23.58	22.78	23.04	199,842
11 Apr 24	22.94000 +0.10	23.26	22.44	22.74	221,314
10 Apr 24	22.84000 +0.92	23.10	22.04	22.06	263,282
09 Apr 24	21.92000 -0.06	22.04	21.56	21.90	81,765
08 Apr 24	21.98000 +0.20	22.12	21.66	21.70	98,738
05 Apr 24	21.78000 +0.34	21.78	21.20	21.22	127,879
04 Apr 24	21.44000 -0.06	21.62	21.40	21.42	92,771
03 Apr 24	21.50000 +0.20	21.50	20.72	21.30	117,047
02 Apr 24	21.30000 -0.12	21.88	21.30	21.50	88,062
28 Mar 24	21.42000 -0.04	21.66	21.14	21.58	121,476
27 Mar 24	21.46000 +0.22	21.54	21.12	21.38	64,723
26 Mar 24	21.24000 +0.40	21.50	20.78	20.92	137,285
25 Mar 24	20.84000 +0.14	20.88	20.44	20.58	99,494
22 Mar 24	20.70000 +0.16	21.00	20.52	20.52	84,363
21 Mar 24	20.54000 +0.14	20.74	20.28	20.64	173,983
20 Mar 24	20.40000 +0.04	20.58	20.22	20.34	96,752
19 Mar 24	20.36000 -0.14	20.64	20.24	20.44	90,720
18 Mar 24	20.50000 -0.46	21.04	20.46	20.98	106,276
15 Mar 24	20.96000 -0.28	21.28	20.94	21.22	260,972
14 Mar 24	21.24000 -0.34	21.84	21.18	21.52	90,455
13 Mar 24	21.58000 -0.18	21.88	21.50	21.80	111,105
12 Mar 24	21.76000 +0.34	21.78	21.22	21.22	115,778
11 Mar 24	21.42000 +0.00	21.62	21.18	21.28	138,525
08 Mar 24	21.42000 +0.04	21.56	21.22	21.32	94,030
07 Mar 24	21.38000 +0.02	21.42	20.94	21.20	78,314
06 Mar 24	21.36000 +0.42	21.42	20.68	20.86	133,490
05 Mar 24	20.94000 +0.08	20.98	20.60	20.62	112,709
04 Mar 24	20.86000 +0.08	20.88	20.58	20.80	167,262
01 Mar 24	20.78000 +0.34	20.88	20.44	20.58	111,823
29 Feb 24	20.44000 -0.16	20.62	20.14	20.52	132,066
28 Feb 24	20.60000 +0.04	21.34	20.34	21.34	198,464
27 Feb 24	20.56000 +0.50	21.06	19.81	19.81	404,836
26 Feb 24	20.06000 +0.10	20.26	19.66	19.90	138,744
23 Feb 24	19.96000 -0.30	20.38	19.78	20.34	114,326
22 Feb 24	20.26000 +0.08	20.66	20.16	20.32	111,590
21 Feb 24	20.18000 +0.24	20.26	19.88	20.00	114,889
20 Feb 24	19.94000 -0.26	20.10	19.85	20.06	97,621
19 Feb 24	20.20000 -0.12	20.32	20.06	20.20	53,413
16 Feb 24	20.32000 +0.32	20.58	20.04	20.16	116,088
15 Feb 24	20.00000 +0.10	20.36	19.96	20.04	114,480
14 Feb 24	19.90000 -0.03	19.95	19.64	19.64	116,217
13 Feb 24	19.93000 -0.39	20.30	19.75	20.26	117,095
12 Feb 24	20.32000 +0.16	20.44	20.06	20.28	94,871
09 Feb 24	20.16000 -0.52	20.86	20.16	20.84	83,207
08 Feb 24	20.68000 +0.50	20.82	20.22	20.24	110,167
07 Feb 24	20.18000 -0.46	21.08	20.18	20.88	132,085
06 Feb 24	20.64000 +0.44	20.72	20.18	20.18	150,005
05 Feb 24	20.20000 -1.12	21.38	20.20	21.32	254,356
02 Feb 24	21.32000 +0.06	21.92	21.32	21.48	100,275
01 Feb 24	21.26000 -0.06	21.44	21.00	21.20	90,418
31 Jan 24	21.32000 -0.38	21.72	21.26	21.66	116,336
30 Jan 24	21.70000 -0.18	22.08	21.56	21.92	48,518
29 Jan 24	21.88000 -0.34	22.08	21.68	21.98	68,665
26 Jan 24	22.22000 +0.12	22.36	21.92	22.02	60,031
25 Jan 24	22.10000 -0.52	22.56	22.06	22.50	94,856
24 Jan 24	22.62000 +0.84	22.90	21.74	21.96	293,192
23 Jan 24	21.78000 +0.64	21.86	21.04	21.14	192,053
22 Jan 24	21.14000 +0.56	21.28	20.80	20.80	134,646
19 Jan 24	20.58000 -0.12	21.26	20.58	21.08	137,229
18 Jan 24	20.70000 +0.10	20.96	20.36	20.60	106,100
17 Jan 24	20.60000 +0.04	20.70	19.99	20.26	252,387
16 Jan 24	20.56000 -0.04	20.62	20.26	20.46	147,378
15 Jan 24	20.60000 -0.52	21.10	20.60	21.10	69,877
12 Jan 24	21.12000 +0.36	21.26	20.88	20.96	65,683
11 Jan 24	20.76000 -0.26	21.26	20.70	21.02	98,807
10 Jan 24	21.02000 -0.30	21.28	20.80	21.16	83,113
09 Jan 24	21.32000 +0.10	21.48	21.16	21.34	71,974
08 Jan 24	21.22000 +0.12	21.22	20.62	21.02	93,807
05 Jan 24	21.10000 +0.86	21.22	20.40	20.60	239,360
04 Jan 24	20.24000 +0.12	20.26	20.04	20.10	127,314
03 Jan 24	20.12000 -1.24	21.42	20.02	21.42	209,604
02 Jan 24	21.36000 -0.02	21.82	21.26	21.48	104,153
29 Dec 23	21.38000 +0.08	21.60	21.24	21.32	52,556
28 Dec 23	21.30000 +0.08	21.34	21.16	21.24	74,940
27 Dec 23	21.22000 -0.02	21.54	21.16	21.32	106,832
22 Dec 23	21.24000 +0.00	21.36	21.08	21.20	82,626
21 Dec 23	21.24000 -0.08	21.24	20.98	21.06	103,855
20 Dec 23	21.32000 +0.08	21.34	21.12	21.20	112,496
19 Dec 23	21.24000 +0.62	21.38	20.78	21.04	228,314
18 Dec 23	20.62000 -0.14	20.80	20.32	20.50	158,806
15 Dec 23	20.76000 +0.22	21.04	20.68	20.68	1,362,158
14 Dec 23	20.54000 +0.52	20.90	20.40	20.40	435,098
13 Dec 23	20.02000 -0.44	20.62	20.02	20.44	120,176
12 Dec 23	20.46000 -0.26	20.84	20.36	20.74	108,788
11 Dec 23	20.72000 +0.22	20.74	20.30	20.38	101,999
08 Dec 23	20.50000 +0.30	20.74	20.18	20.24	171,487
07 Dec 23	20.20000 -0.06	20.42	19.83	20.20	160,674
06 Dec 23	20.26000 -0.02	20.44	19.86	20.26	199,894
05 Dec 23	20.28000 +0.18	20.34	20.12	20.26	101,255
04 Dec 23	20.10000 -0.30	20.56	20.08	20.44	88,322
01 Dec 23	20.40000 +0.18	20.44	20.16	20.28	141,090
30 Nov 23	20.22000 -0.06	20.46	20.06	20.40	238,594
29 Nov 23	20.28000 +0.28	20.50	19.94	19.94	123,729
28 Nov 23	20.00000 -0.04	20.04	19.60	19.90	104,912
27 Nov 23	20.04000 -0.44	20.54	20.02	20.50	99,865
24 Nov 23	20.48000 +0.08	20.50	20.14	20.22	204,884
23 Nov 23	20.40000 +0.00	20.58	20.32	20.52	92,840
22 Nov 23	20.40000 -0.12	20.72	20.28	20.40	99,055
21 Nov 23	20.52000 -0.28	20.72	20.46	20.70	99,690
20 Nov 23	20.80000 -0.18	21.16	20.72	21.02	205,738
17 Nov 23	20.98000 +0.20	21.12	20.70	20.80	311,588
16 Nov 23	20.78000 -0.38	21.14	20.60	21.14	142,449
15 Nov 23	21.16000 +0.16	21.34	20.88	21.10	135,836
14 Nov 23	21.00000 +0.50	21.00	20.26	20.34	139,104
13 Nov 23	20.50000 -0.12	20.76	20.40	20.60	74,113
10 Nov 23	20.62000 -0.38	20.84	20.48	20.62	82,904
09 Nov 23	21.00000 +0.46	21.10	20.58	20.58	138,684
08 Nov 23	20.54000 +0.12	20.70	20.14	20.14	196,996
07 Nov 23	20.42000 +0.14	20.48	20.08	20.10	133,875
06 Nov 23	20.28000 +0.04	20.42	20.04	20.42	86,571
03 Nov 23	20.24000 +0.68	20.60	19.86	19.86	125,001
02 Nov 23	19.56000 +0.49	19.84	19.18	19.37	145,524
01 Nov 23	19.07000 -0.30	19.53	18.84	19.47	122,828
31 Oct 23	19.37000 +0.11	19.42	19.18	19.30	102,792
30 Oct 23	19.26000 +0.02	19.52	19.09	19.37	77,784
27 Oct 23	19.24000 -0.16	19.72	19.13	19.35	189,461
26 Oct 23	19.40000 +0.43	19.40	18.74	18.80	194,678
25 Oct 23	18.97000 +0.03	19.12	18.78	18.90	136,773
24 Oct 23	18.94000 -0.20	19.20	18.70	18.90	238,453
23 Oct 23	19.14000 -0.69	19.77	18.91	19.52	413,805
20 Oct 23	19.83000 -3.81	20.56	18.54	20.48	1,112,645
19 Oct 23	23.64000 +0.52	23.82	23.10	23.28	71,178
18 Oct 23	23.12000 -0.32	23.50	23.10	23.36	63,449
17 Oct 23	23.44000 +0.06	23.56	23.28	23.48	69,762
16 Oct 23	23.38000 +0.22	23.60	23.10	23.20	83,027
13 Oct 23	23.16000 -1.20	24.46	23.16	24.30	115,899
12 Oct 23	24.36000 +0.04	24.94	24.36	24.40	46,497
11 Oct 23	24.32000 +0.08	24.98	24.12	24.98	120,542
10 Oct 23	24.24000 +0.14	24.54	24.02	24.38	102,058
09 Oct 23	24.10000 +0.18	24.10	23.50	23.86	123,285
06 Oct 23	23.92000 +0.14	24.22	23.58	23.58	60,683
05 Oct 23	23.78000 -0.42	24.38	23.78	24.38	85,828
04 Oct 23	24.20000 -0.18	24.94	24.08	24.30	144,741
03 Oct 23	24.38000 -0.46	24.80	24.36	24.70	64,529
02 Oct 23	24.84000 -0.86	25.84	24.70	25.82	121,575
29 Sep 23	25.70000 +0.30	26.32	25.70	25.70	142,127
28 Sep 23	25.40000 +0.06	25.44	25.10	25.10	64,115
27 Sep 23	25.34000 +0.30	25.40	25.10	25.14	78,075
26 Sep 23	25.04000 -0.44	25.32	25.04	25.12	63,583
25 Sep 23	25.48000 -0.18	25.80	25.32	25.52	57,305
22 Sep 23	25.66000 +0.18	25.74	25.10	25.28	62,811
21 Sep 23	25.48000 -0.72	26.08	25.42	25.98	60,581
20 Sep 23	26.20000 +0.30	26.44	25.90	26.20	97,524
19 Sep 23	25.90000 -0.10	26.06	25.74	25.98	98,973
18 Sep 23	26.00000 +0.00	26.26	25.68	26.02	70,355
15 Sep 23	26.00000 -0.04	26.46	26.00	26.20	212,429
14 Sep 23	26.04000 +0.32	26.14	25.18	25.70	76,844
13 Sep 23	25.72000 -0.66	26.06	25.62	26.00	79,862
12 Sep 23	26.38000 +0.16	27.00	26.02	27.00	101,745
11 Sep 23	26.22000 -0.10	26.76	26.20	26.76	69,711
08 Sep 23	26.32000 -0.38	26.82	26.28	26.82	48,135
07 Sep 23	26.70000 -0.42	27.46	26.58	26.82	46,583
06 Sep 23	27.12000 +0.10	27.24	26.82	26.92	48,507
05 Sep 23	27.02000 -0.42	27.30	26.94	27.30	41,960
04 Sep 23	27.44000 -0.04	27.84	27.32	27.54	41,299
01 Sep 23	27.48000 -0.06	27.82	27.36	27.82	25,450
31 Aug 23	27.54000 +0.16	27.66	27.44	27.44	60,401
30 Aug 23	27.38000 -0.26	27.64	27.36	27.60	41,540
29 Aug 23	27.64000 +0.52	27.64	27.28	27.30	50,259
28 Aug 23	27.12000 +0.56	27.18	26.72	26.72	61,076
25 Aug 23	26.56000 -0.02	26.80	26.20	26.20	52,891
24 Aug 23	26.58000 -0.02	27.14	26.58	26.70	65,637
23 Aug 23	26.60000 +0.16	26.68	26.28	26.28	55,217
22 Aug 23	26.44000 +0.18	26.58	26.02	26.02	55,359
21 Aug 23	26.26000 -0.28	26.60	26.18	26.48	73,257
18 Aug 23	26.54000 -0.32	26.68	26.34	26.66	81,257
17 Aug 23	26.86000 -0.42	27.20	26.80	27.02	64,608
16 Aug 23	27.28000 +0.10	27.38	27.00	27.08	48,099
15 Aug 23	27.18000 -0.42	27.76	27.12	27.62	77,512
14 Aug 23	27.60000 -0.40	28.00	27.34	27.90	81,125
11 Aug 23	28.00000 -0.74	28.72	27.98	28.68	61,648
10 Aug 23	28.74000 -0.38	29.08	28.44	28.84	77,068
09 Aug 23	29.12000 +0.00	29.40	28.74	28.74	75,807
08 Aug 23	29.12000 -0.04	29.40	28.78	28.98	111,775
07 Aug 23	29.16000 -0.30	29.60	29.16	29.34	82,918
04 Aug 23	29.46000 +0.56	29.80	28.44	28.62	151,780
03 Aug 23	28.90000 +1.28	28.90	27.38	28.06	197,647
02 Aug 23	27.62000 -0.58	27.80	27.14	27.80	107,329
01 Aug 23	28.20000 -0.18	28.54	28.02	28.28	83,997
31 Jul 23	28.38000 +0.06	28.58	28.14	28.36	136,419
28 Jul 23	28.32000 +0.12	28.34	27.86	28.08	42,231
27 Jul 23	28.20000 +0.50	28.20	27.52	27.86	173,920
26 Jul 23	27.70000 -0.70	28.48	27.40	28.48	144,786
25 Jul 23	28.40000 +0.28	28.58	28.20	28.20	33,521
24 Jul 23	28.12000 -0.24	28.58	28.02	28.28	57,744
21 Jul 23	28.36000 -0.02	28.54	27.82	27.82	53,119
20 Jul 23	28.38000 +0.50	28.44	27.78	28.36	104,322
19 Jul 23	27.88000 -0.04	28.24	27.82	27.98	67,576
18 Jul 23	27.92000 +0.02	28.10	27.60	27.94	58,197
17 Jul 23	27.90000 +0.38	28.12	27.38	27.44	74,628
14 Jul 23	27.52000 -0.12	27.74	27.38	27.50	64,800
13 Jul 23	27.64000 -0.74	28.30	27.62	28.28	136,003
12 Jul 23	28.38000 +0.46	28.42	27.50	27.80	93,199
11 Jul 23	27.92000 -0.34	28.48	27.76	28.44	94,203
10 Jul 23	28.26000 -0.02	28.34	27.90	28.12	54,511
07 Jul 23	28.28000 +0.36	28.34	28.00	28.02	61,843
06 Jul 23	27.92000 -0.50	28.34	27.90	28.20	103,148
05 Jul 23	28.42000 +0.24	28.62	27.98	27.98	85,178
04 Jul 23	28.18000 -0.70	28.70	27.86	28.60	181,430
03 Jul 23	28.88000 -0.76	29.82	28.40	29.82	111,974
30 Jun 23	29.64000 +0.54	29.80	29.12	29.20	192,821
29 Jun 23	29.10000 -0.44	29.32	28.98	29.22	67,399
28 Jun 23	29.54000 +0.00	29.78	29.28	29.72	83,561
27 Jun 23	29.54000 +0.02	29.86	29.34	29.62	70,908
26 Jun 23	29.52000 +0.20	29.68	29.22	29.34	82,510
23 Jun 23	29.32000 +0.00	29.46	29.02	29.04	41,848
22 Jun 23	29.32000 -0.12	29.44	29.04	29.24	63,824
21 Jun 23	29.44000 -0.08	29.60	29.12	29.26	102,151
20 Jun 23	29.52000 -0.54	30.18	29.46	29.92	99,638
19 Jun 23	30.06000 -1.44	31.36	29.88	31.36	112,782
16 Jun 23	31.50000 +0.08	31.76	30.92	31.56	503,596
15 Jun 23	31.42000 -0.32	31.94	31.04	31.78	98,683
14 Jun 23	31.74000 +1.48	31.84	30.30	30.36	204,328
13 Jun 23	30.26000 +1.70	30.26	29.18	29.18	150,662
12 Jun 23	28.56000 -0.14	28.84	28.32	28.50	61,843
09 Jun 23	28.70000 -0.42	29.36	28.60	29.06	70,749
08 Jun 23	29.12000 +0.80	29.14	28.12	28.12	119,086
07 Jun 23	28.32000 -0.12	28.44	28.10	28.44	57,358
06 Jun 23	28.44000 +0.06	28.60	28.22	28.32	114,476
05 Jun 23	28.38000 +0.04	28.56	28.20	28.42	168,314
02 Jun 23	28.34000 +0.62	28.38	27.94	28.04	188,146
01 Jun 23	27.72000 +0.38	27.86	27.48	27.48	118,233
31 May 23	27.34000 -0.48	27.88	27.26	27.66	160,251
30 May 23	27.82000 +0.12	28.06	27.60	27.80	74,115
29 May 23	27.70000 -0.12	28.14	27.58	28.00	33,809
26 May 23	27.82000 +0.50	27.96	27.18	27.32	98,393
25 May 23	27.32000 -0.46	27.80	27.26	27.70	119,682
24 May 23	27.78000 -0.80	28.46	27.74	28.46	97,026
23 May 23	28.58000 +0.06	28.76	28.34	28.34	48,676
22 May 23	28.52000 -0.14	28.62	28.42	28.54	49,755
19 May 23	28.66000 -0.04	29.04	28.40	28.90	92,728
18 May 23	28.70000 +0.42	28.78	28.40	28.40	67,086
17 May 23	28.28000 +0.14	28.34	28.10	28.10	71,556
16 May 23	28.14000 -0.10	28.36	28.10	28.22	73,069
15 May 23	28.24000 -0.74	28.78	28.22	28.52	88,449
12 May 23	28.98000 +0.62	29.14	28.34	28.50	128,288
11 May 23	28.36000 -0.84	29.34	28.36	28.86	265,733
10 May 23	29.20000 -1.96	31.06	28.76	30.84	437,350
09 May 23	31.16000 -0.82	31.92	30.36	31.62	107,757
08 May 23	31.98000 +0.48	32.04	31.50	31.80	94,324
05 May 23	31.50000 +0.34	31.58	31.10	31.26	81,544
04 May 23	31.16000 -0.38	31.50	31.10	31.40	84,688
03 May 23	31.54000 +0.14	31.92	31.10	31.10	69,269
02 May 23	31.40000 +0.00	31.72	31.26	31.42	65,421
28 Apr 23	31.40000 +0.34	31.58	31.00	31.22	100,528
27 Apr 23	31.06000 +0.20	31.72	30.48	30.48	70,310
26 Apr 23	30.86000 -0.20	31.22	30.56	31.22	58,656
25 Apr 23	31.06000 -0.12	31.10	30.56	31.02	34,312
24 Apr 23	31.18000 -0.14	31.46	31.10	31.22	54,844
21 Apr 23	31.32000 -0.34	31.70	30.96	31.54	85,529
20 Apr 23	31.66000 +0.32	31.86	31.14	31.46	82,272
19 Apr 23	31.34000 -0.16	31.54	30.68	31.42	105,371
18 Apr 23	31.50000 -0.30	32.04	31.48	32.04	146,186
17 Apr 23	31.80000 +0.04	32.34	31.58	31.84	69,171
14 Apr 23	31.76000 +0.16	32.08	31.50	31.60	69,476
13 Apr 23	31.60000 +0.20	31.84	31.16	31.84	63,539
12 Apr 23	31.40000 +0.10	31.56	30.96	31.26	85,690
11 Apr 23	31.30000 +0.34	31.56	30.92	31.16	149,158
06 Apr 23	30.96000 +0.00	31.10	30.50	30.74	111,032
05 Apr 23	30.96000 -1.64	32.70	30.86	32.70	103,400
04 Apr 23	32.60000 +0.20	33.22	32.32	32.34	80,755
03 Apr 23	32.40000 -0.64	33.26	32.40	33.14	72,595
31 Mar 23	33.04000 +0.18	33.12	32.60	32.84	56,348
30 Mar 23	32.86000 +0.18	33.26	32.70	32.74	113,696
29 Mar 23	32.68000 +0.66	32.68	32.08	32.08	70,907
28 Mar 23	32.02000 +0.14	32.34	31.88	32.18	95,031
27 Mar 23	31.88000 +0.54	32.22	31.78	32.06	147,029
24 Mar 23	31.34000 -1.34	32.56	31.12	32.18	83,562
23 Mar 23	32.68000 +0.10	32.86	32.14	32.24	58,784
22 Mar 23	32.58000 -0.06	32.94	32.54	32.64	75,458
21 Mar 23	32.64000 +0.82	32.72	32.02	32.02	71,025
20 Mar 23	31.82000 +0.80	31.98	30.02	30.50	176,242
17 Mar 23	31.02000 -0.78	32.16	30.82	32.08	181,660
16 Mar 23	31.80000 +0.64	31.98	30.88	31.84	170,203
15 Mar 23	31.16000 -1.54	32.92	31.10	32.80	149,181
14 Mar 23	32.70000 +0.64	32.94	31.84	32.20	115,320
13 Mar 23	32.06000 -1.74	33.78	31.58	33.78	134,544
10 Mar 23	33.80000 -0.46	34.04	33.40	33.58	68,798
09 Mar 23	34.26000 -0.38	34.62	33.68	34.62	96,259
08 Mar 23	34.64000 -0.54	35.30	34.48	35.30	122,874
07 Mar 23	35.18000 -0.06	35.46	35.00	35.00	68,371
06 Mar 23	35.24000 +0.16	35.50	34.94	35.44	75,752
03 Mar 23	35.08000 +0.36	35.30	34.72	34.98	77,896
02 Mar 23	34.72000 -1.32	36.14	34.68	36.14	86,138
01 Mar 23	36.04000 +0.34	36.30	35.86	35.88	88,663
28 Feb 23	35.70000 -0.06	36.00	35.20	35.48	147,010
27 Feb 23	35.76000 +0.38	36.56	35.74	35.94	124,077
24 Feb 23	35.38000 +0.70	36.70	35.22	36.06	376,283
23 Feb 23	34.68000 -0.74	35.32	33.28	34.44	292,140
22 Feb 23	35.42000 +0.34	35.42	34.54	34.94	167,852
21 Feb 23	35.08000 -0.28	35.46	35.04	35.38	60,574
20 Feb 23	35.36000 -0.22	35.66	35.14	35.60	36,006
17 Feb 23	35.58000 -0.28	35.76	34.92	35.76	94,382
16 Feb 23	35.86000 -0.48	36.50	35.52	36.40	90,359
15 Feb 23	36.34000 +0.78	36.38	35.34	35.42	107,035
14 Feb 23	35.56000 +0.30	36.00	35.10	35.10	125,209
13 Feb 23	35.26000 +0.30	35.42	34.98	35.14	64,253
10 Feb 23	34.96000 -0.62	35.60	34.54	35.38	103,946
09 Feb 23	35.58000 +1.08	35.66	34.62	34.62	176,678
08 Feb 23	34.50000 -0.26	35.24	34.46	34.96	112,529
07 Feb 23	34.76000 -0.12	35.22	34.60	34.84	87,755
06 Feb 23	34.88000 -0.38	35.44	34.56	35.20	47,135
03 Feb 23	35.26000 +0.40	35.36	34.44	34.68	133,240
02 Feb 23	34.86000 +0.12	35.86	34.42	35.86	145,683
01 Feb 23	34.74000 -0.18	35.70	34.54	35.00	133,650
31 Jan 23	34.92000 +0.60	34.94	34.02	34.38	131,791
30 Jan 23	34.32000 -0.48	34.74	34.12	34.70	94,796
27 Jan 23	34.80000 -0.12	35.20	34.58	34.86	72,290
26 Jan 23	34.92000 -0.02	35.34	34.80	34.84	87,526
25 Jan 23	34.94000 -0.18	35.38	34.82	35.16	63,880
24 Jan 23	35.12000 -0.26	35.58	34.90	35.48	99,867
23 Jan 23	35.38000 -0.02	35.76	35.22	35.60	64,487
20 Jan 23	35.40000 +0.84	35.54	34.80	34.94	83,960
19 Jan 23	34.56000 -1.30	35.62	34.56	35.46	125,310
18 Jan 23	35.86000 +0.40	36.48	35.46	35.60	124,579
17 Jan 23	35.46000 +0.06	35.60	34.98	35.24	75,008
16 Jan 23	35.40000 +0.38	35.66	34.76	35.56	104,355
13 Jan 23	35.02000 -0.18	35.44	34.92	35.36	196,803
12 Jan 23	35.20000 -0.14	35.66	34.78	35.54	144,669
11 Jan 23	35.34000 -0.08	35.66	35.20	35.66	83,272
10 Jan 23	35.42000 -0.28	35.60	34.92	35.42	146,445
09 Jan 23	35.70000 +1.26	35.88	34.58	34.76	187,597
06 Jan 23	34.44000 +0.34	34.46	33.50	34.00	144,041
05 Jan 23	34.10000 +0.52	34.24	33.32	33.48	135,129
04 Jan 23	33.58000 +0.92	33.62	32.72	32.76	123,652
03 Jan 23	32.66000 +0.52	32.88	32.14	32.18	75,309
02 Jan 23	32.14000 +0.62	32.32	31.72	31.72	91,264
30 Dec 22	31.52000 -0.48	32.06	31.50	31.96	32,438
29 Dec 22	32.00000 +0.30	32.02	31.40	31.56	52,707
28 Dec 22	31.70000 -0.26	32.28	31.64	32.00	72,005
27 Dec 22	31.96000 +0.14	32.12	31.76	31.84	56,563
23 Dec 22	31.82000 +0.28	32.02	31.38	31.62	36,051
22 Dec 22	31.54000 -1.10	32.58	31.30	32.56	90,138
21 Dec 22	32.64000 +0.56	32.66	32.10	32.10	76,975
20 Dec 22	32.08000 -0.80	32.70	32.00	32.62	162,490
19 Dec 22	32.88000 +1.02	33.08	32.00	32.00	154,868
16 Dec 22	31.86000 -1.06	32.86	31.86	32.82	581,971
15 Dec 22	32.92000 -0.54	33.60	32.66	33.08	146,163
14 Dec 22	33.46000 -0.82	34.60	33.16	34.46	201,851
13 Dec 22	34.28000 +0.42	34.88	33.82	34.00	127,996
12 Dec 22	33.86000 -0.16	33.98	33.56	33.98	57,708
09 Dec 22	34.02000 +0.40	34.16	33.56	33.72	93,030
08 Dec 22	33.62000 +0.66	33.68	33.06	33.06	68,639
07 Dec 22	32.96000 +0.00	33.32	32.66	32.98	129,839
06 Dec 22	32.96000 -0.38	33.58	32.96	33.00	148,604
05 Dec 22	33.34000 -0.18	33.64	32.86	33.54	149,412
02 Dec 22	33.52000 +0.36	33.96	33.08	33.12	167,267
01 Dec 22	33.16000 +0.92	33.20	32.28	32.56	173,179
30 Nov 22	32.24000 -0.42	33.14	32.04	32.94	223,821
29 Nov 22	32.66000 +0.32	32.90	32.10	32.48	160,363
28 Nov 22	32.34000 -0.26	32.64	32.18	32.30	91,909
25 Nov 22	32.60000 -0.08	32.74	32.24	32.54	50,362
24 Nov 22	32.68000 +0.44	32.94	32.06	32.30	71,936
23 Nov 22	32.24000 +0.12	32.60	31.90	32.60	84,479
22 Nov 22	32.12000 +0.34	32.54	31.42	31.76	155,275
21 Nov 22	31.78000 -0.22	31.94	31.26	31.90	106,523
18 Nov 22	32.00000 +0.60	32.12	31.30	31.38	138,870
17 Nov 22	31.40000 -0.32	32.20	31.30	31.92	118,739
16 Nov 22	31.72000 -0.54	32.54	31.46	32.28	166,089
15 Nov 22	32.26000 -0.80	33.34	31.42	33.34	222,677
14 Nov 22	33.06000 +0.68	33.16	32.14	32.48	261,758
11 Nov 22	32.38000 +1.84	32.68	30.86	30.86	240,697
10 Nov 22	30.54000 +1.64	30.54	28.54	28.94	224,050
09 Nov 22	28.90000 -0.34	29.24	28.66	29.00	137,714
08 Nov 22	29.24000 +0.68	29.30	28.44	28.60	97,161
07 Nov 22	28.56000 +0.54	28.60	27.76	27.98	80,744
04 Nov 22	28.02000 +1.10	28.02	27.08	27.08	160,183
03 Nov 22	26.92000 -0.10	26.96	26.30	26.74	143,762
02 Nov 22	27.02000 -0.30	27.54	26.68	27.50	226,728
01 Nov 22	27.32000 +0.54	27.52	26.88	27.12	141,348
31 Oct 22	26.78000 +0.00	27.10	26.56	26.96	139,853
28 Oct 22	26.78000 -0.26	27.08	26.44	26.68	97,979
27 Oct 22	27.04000 +0.08	27.32	26.76	26.90	210,192
26 Oct 22	26.96000 +0.74	27.00	26.14	26.36	98,162
25 Oct 22	26.22000 +0.22	26.36	25.44	26.06	168,040
24 Oct 22	26.00000 +0.68	26.08	25.32	25.80	152,349
21 Oct 22	25.32000 -0.18	25.66	24.98	24.98	107,943
20 Oct 22	25.50000 -0.10	25.80	25.30	25.48	131,644
19 Oct 22	25.60000 +0.18	25.86	25.40	25.50	112,762
18 Oct 22	25.42000 +0.60	25.72	24.90	24.90	97,388
17 Oct 22	24.82000 +0.46	24.82	23.90	24.50	111,761
14 Oct 22	24.36000 +0.26	24.96	23.98	24.60	221,965
13 Oct 22	24.10000 +0.68	24.32	23.12	23.18	167,946
12 Oct 22	23.42000 -0.06	23.70	23.16	23.56	147,892
11 Oct 22	23.48000 +0.02	23.62	23.10	23.26	104,618
10 Oct 22	23.46000 +0.16	24.30	22.90	23.00	92,671
07 Oct 22	23.30000 -0.32	23.74	23.20	23.48	151,121
06 Oct 22	23.62000 +0.06	24.14	23.48	23.84	162,605
05 Oct 22	23.56000 +0.20	23.82	23.24	23.38	148,257
04 Oct 22	23.36000 +1.76	23.36	22.04	22.04	222,279
03 Oct 22	21.60000 +0.16	21.64	20.78	21.02	77,612
30 Sep 22	21.44000 +0.32	21.56	20.86	21.18	118,784
29 Sep 22	21.12000 -0.84	21.74	20.28	21.70	215,777
28 Sep 22	21.96000 +0.66	22.28	20.92	20.92	153,329
27 Sep 22	21.30000 -0.60	22.32	21.30	22.24	122,132
26 Sep 22	21.90000 +0.18	22.26	21.48	21.48	114,018
23 Sep 22	21.72000 -0.22	21.88	21.16	21.88	132,578
22 Sep 22	21.94000 -0.68	22.42	21.92	21.98	90,700
21 Sep 22	22.62000 +0.50	22.62	21.50	21.50	96,740
20 Sep 22	22.12000 -0.12	22.38	21.82	22.22	139,686
19 Sep 22	22.24000 +0.16	22.38	21.62	21.88	79,825
16 Sep 22	22.08000 +0.46	22.24	21.30	21.44	420,491
15 Sep 22	21.62000 +0.40	21.84	20.80	20.80	188,425
14 Sep 22	21.22000 -0.38	22.00	20.96	21.30	229,187
13 Sep 22	21.60000 -0.80	22.70	21.48	22.50	100,164
12 Sep 22	22.40000 +1.32	22.60	21.06	21.32	158,503
09 Sep 22	21.08000 +0.84	21.18	20.32	20.32	76,390
08 Sep 22	20.24000 +0.20	20.36	20.00	20.26	160,722
07 Sep 22	20.04000 +0.07	20.14	19.74	19.81	179,764
06 Sep 22	19.97000 -0.13	20.68	19.92	20.18	168,727
05 Sep 22	20.10000 -1.76	21.20	19.99	21.00	171,576
02 Sep 22	21.86000 +0.72	21.86	21.14	21.40	96,246
01 Sep 22	21.14000 -0.82	21.90	21.14	21.82	103,953
31 Aug 22	21.96000 -0.08	22.30	21.84	22.30	98,276
30 Aug 22	22.04000 +0.04	22.74	21.78	21.78	85,394
29 Aug 22	22.00000 +0.16	22.12	21.20	21.40	88,015
26 Aug 22	21.84000 -0.42	22.54	21.70	22.48	128,674
25 Aug 22	22.26000 -0.10	22.50	21.88	22.22	78,179
24 Aug 22	22.36000 +0.12	22.50	22.00	22.40	58,672
23 Aug 22	22.24000 -0.34	22.82	22.18	22.48	62,645
22 Aug 22	22.58000 -1.08	23.48	22.52	23.46	98,156
19 Aug 22	23.66000 -0.84	24.30	23.64	24.22	73,645
18 Aug 22	24.50000 -0.12	25.00	24.38	24.70	35,964
17 Aug 22	24.62000 -0.82	25.78	24.58	25.78	74,805
16 Aug 22	25.44000 +0.16	25.50	25.06	25.06	46,326
15 Aug 22	25.28000 -0.34	25.80	25.08	25.80	52,046
12 Aug 22	25.62000 -0.12	25.88	25.22	25.88	63,209
11 Aug 22	25.74000 +0.24	25.88	25.50	25.60	66,742
10 Aug 22	25.50000 +1.52	25.50	23.64	23.88	152,586
09 Aug 22	23.98000 -0.22	24.22	23.66	24.18	115,522
08 Aug 22	24.20000 +0.14	24.52	23.68	24.28	122,513
05 Aug 22	24.06000 -0.68	25.00	23.44	25.00	171,852
04 Aug 22	24.74000 +0.36	25.98	24.52	24.76	212,472
03 Aug 22	24.38000 +0.54	24.40	23.50	23.94	106,973
02 Aug 22	23.84000 -0.56	24.06	23.44	24.06	59,174
01 Aug 22	24.40000 +0.18	24.40	23.94	24.08	81,796
29 Jul 22	24.22000 +0.84	24.38	23.40	23.40	89,359
28 Jul 22	23.38000 +0.44	23.60	23.10	23.10	53,854
27 Jul 22	22.94000 +0.22	23.08	22.70	22.82	88,525
26 Jul 22	22.72000 -0.76	23.40	22.66	23.40	65,709
25 Jul 22	23.48000 -0.12	23.90	23.26	23.42	67,950
22 Jul 22	23.60000 -0.12	24.00	23.26	23.62	60,219
21 Jul 22	23.72000 -0.04	23.98	23.10	23.54	98,635
20 Jul 22	23.76000 +0.42	23.88	23.20	23.56	106,124
19 Jul 22	23.34000 +0.86	23.34	22.14	22.32	95,416
18 Jul 22	22.48000 +0.34	22.66	22.10	22.50	70,789
15 Jul 22	22.14000 +0.84	22.26	21.44	21.46	106,351
14 Jul 22	21.30000 -0.28	21.96	20.92	21.78	181,414
13 Jul 22	21.58000 +0.14	21.70	21.04	21.48	180,094
12 Jul 22	21.44000 +0.24	21.44	20.66	21.04	299,401
11 Jul 22	21.20000 -1.24	22.06	21.02	21.54	106,785
08 Jul 22	22.44000 +0.48	22.44	21.62	21.92	98,329
07 Jul 22	21.96000 +0.66	22.06	21.42	21.68	81,596
06 Jul 22	21.30000 -0.06	21.56	20.94	21.30	71,793
05 Jul 22	21.36000 -0.66	22.40	20.92	22.18	135,642
04 Jul 22	22.02000 -0.14	22.52	21.88	22.22	44,405
01 Jul 22	22.16000 +0.20	22.44	21.32	21.64	100,556
30 Jun 22	21.96000 -0.58	22.20	21.38	22.20	149,273
29 Jun 22	22.54000 -0.94	23.54	22.40	23.42	89,716
28 Jun 22	23.48000 +0.50	23.70	23.04	23.08	157,406
27 Jun 22	22.98000 +0.50	23.28	22.64	22.80	97,547
24 Jun 22	22.48000 +0.68	22.54	21.68	21.80	118,854
23 Jun 22	21.80000 -1.44	23.22	21.74	23.22	101,359
22 Jun 22	23.24000 -0.76	23.78	22.68	23.78	137,371
21 Jun 22	24.00000 -0.40	24.92	23.90	24.44	75,994
20 Jun 22	24.40000 +0.14	24.52	23.90	24.52	77,385
17 Jun 22	24.26000 +0.82	24.74	23.40	23.40	299,168
16 Jun 22	23.44000 -1.08	24.50	23.08	24.50	133,220
15 Jun 22	24.52000 +0.42	24.84	24.26	24.30	77,968
14 Jun 22	24.10000 -0.46	24.90	24.04	24.80	108,714
13 Jun 22	24.56000 -1.00	25.52	24.44	25.16	161,943
10 Jun 22	25.56000 -1.08	26.58	25.56	26.42	112,067
09 Jun 22	26.64000 +0.14	26.96	26.34	26.68	117,007
08 Jun 22	26.50000 -0.26	26.94	26.40	26.40	64,941
07 Jun 22	26.76000 -0.22	27.00	26.40	27.00	100,435
06 Jun 22	26.98000 +0.96	27.34	26.12	26.34	162,894
03 Jun 22	26.02000 -0.26	26.74	25.86	26.74	74,663
02 Jun 22	26.28000 +0.28	26.68	25.98	26.54	128,514
01 Jun 22	26.00000 +0.28	26.30	25.56	25.96	105,125
31 May 22	25.72000 -0.74	26.36	25.60	26.28	150,797
30 May 22	26.46000 +0.84	26.60	25.78	25.78	146,896
27 May 22	25.62000 +0.38	25.64	25.12	25.50	67,150
26 May 22	25.24000 +0.54	25.34	24.66	24.88	85,124
25 May 22	24.70000 -0.12	24.98	24.16	24.90	87,807
24 May 22	24.82000 -0.40	25.12	24.62	24.94	123,406
23 May 22	25.22000 +0.42	25.24	24.72	25.10	91,997
20 May 22	24.80000 +0.02	25.56	24.66	24.66	115,052
19 May 22	24.78000 -0.26	24.80	24.20	24.64	143,555
18 May 22	25.04000 -0.32	25.62	25.04	25.54	123,173
17 May 22	25.36000 +0.44	25.60	25.06	25.06	94,219
16 May 22	24.92000 -0.58	25.04	24.50	25.04	101,982
13 May 22	25.50000 +0.48	25.62	25.12	25.30	98,008
12 May 22	25.02000 +0.20	25.02	23.92	24.34	147,826
11 May 22	24.82000 +0.64	24.88	24.16	24.88	130,582
10 May 22	24.18000 +0.04	24.92	24.12	24.50	99,752
09 May 22	24.14000 -0.72	24.70	24.04	24.64	85,197
06 May 22	24.86000 +0.34	24.92	24.20	24.50	117,796
05 May 22	24.52000 -0.28	25.58	24.50	25.48	138,784
04 May 22	24.80000 -0.68	25.68	24.14	25.00	364,235
03 May 22	25.48000 +1.04	25.76	24.10	24.50	316,733
02 May 22	24.44000 -0.40	24.62	23.76	24.54	114,737
29 Apr 22	24.84000 +0.36	25.16	24.62	24.66	106,578
28 Apr 22	24.48000 +0.16	24.94	24.10	24.66	143,760
27 Apr 22	24.32000 +0.14	24.50	23.82	24.22	161,116
26 Apr 22	24.18000 -0.50	25.06	24.16	24.78	118,897
25 Apr 22	24.68000 -0.94	25.58	24.56	25.20	111,975
22 Apr 22	25.62000 -0.40	25.90	25.24	25.70	202,582
21 Apr 22	26.02000 +0.58	26.30	25.34	25.42	269,464
20 Apr 22	25.44000 +0.58	25.54	24.82	24.94	157,316
19 Apr 22	24.86000 +0.68	25.02	23.90	24.02	239,322
14 Apr 22	24.18000 +0.40	24.32	23.62	23.96	223,006
13 Apr 22	23.78000 -0.36	24.20	23.26	24.20	185,936
12 Apr 22	24.14000 +0.10	24.14	23.40	23.56	459,061
11 Apr 22	24.04000 -0.82	24.74	23.96	24.48	163,609
08 Apr 22	24.86000 +0.12	25.36	24.58	25.24	169,636
07 Apr 22	24.74000 -0.06	25.38	24.46	25.00	349,896
06 Apr 22	24.80000 -0.90	25.86	24.52	25.68	373,012
05 Apr 22	25.70000 -1.30	26.88	25.62	26.46	298,601
04 Apr 22	27.00000 +0.08	27.26	26.22	27.20	179,599
01 Apr 22	26.92000 +0.10	27.28	26.36	26.78	218,397
31 Mar 22	26.82000 -1.26	28.50	26.80	28.48	310,590
30 Mar 22	28.08000 -0.88	28.74	27.70	28.66	223,748
29 Mar 22	28.96000 +1.32	29.00	27.42	27.92	385,309
28 Mar 22	27.64000 +0.54	28.06	27.24	27.44	191,968
25 Mar 22	27.10000 -2.76	29.20	26.98	29.00	696,685
24 Mar 22	29.86000 -1.38	31.42	29.86	31.16	152,778
23 Mar 22	31.24000 -0.46	32.06	31.00	31.74	104,694
22 Mar 22	31.70000 +0.00	32.34	31.56	31.98	94,377
21 Mar 22	31.70000 +0.02	31.78	31.10	31.50	102,769
18 Mar 22	31.68000 +0.16	31.70	31.18	31.44	192,480
17 Mar 22	31.52000 +0.32	31.64	30.86	31.50	150,967
16 Mar 22	31.20000 +1.24	31.34	30.42	30.82	175,434
15 Mar 22	29.96000 -0.50	30.28	29.28	30.28	126,364
14 Mar 22	30.46000 +1.18	30.90	29.78	30.24	186,203
11 Mar 22	29.28000 +0.22	29.90	28.96	28.96	224,158
10 Mar 22	29.06000 -0.66	30.24	28.78	29.96	198,693
09 Mar 22	29.72000 +1.40	29.96	28.78	29.60	223,507
08 Mar 22	28.32000 +0.20	29.12	27.48	27.70	175,587
07 Mar 22	28.12000 -1.30	29.06	27.00	28.02	365,005
04 Mar 22	29.42000 -1.24	30.24	28.82	30.16	247,500
03 Mar 22	30.66000 -0.94	32.12	30.60	31.50	150,507
02 Mar 22	31.60000 +0.00	31.84	30.52	31.30	121,552
01 Mar 22	31.60000 -0.74	32.66	31.48	32.06	232,229
28 Feb 22	32.34000 -0.54	32.48	30.70	31.86	240,281
25 Feb 22	32.88000 +0.74	32.88	31.70	32.86	237,595
24 Feb 22	32.14000 -1.90	33.40	31.38	32.08	327,642
23 Feb 22	34.04000 -0.54	35.40	33.88	35.08	115,058
22 Feb 22	34.58000 -0.36	35.14	33.64	33.86	91,118
21 Feb 22	34.94000 -0.86	36.36	34.56	35.98	107,378
18 Feb 22	35.80000 -0.48	36.48	35.56	36.00	101,259
17 Feb 22	36.28000 -0.46	36.96	36.04	36.56	98,766
16 Feb 22	36.74000 -0.14	37.40	36.68	37.00	62,595
15 Feb 22	36.88000 +0.74	36.90	35.72	35.92	73,230
14 Feb 22	36.14000 -0.96	36.42	35.14	36.10	167,605
11 Feb 22	37.10000 -0.12	37.40	36.70	36.70	75,803
10 Feb 22	37.22000 -0.14	37.64	37.10	37.32	118,532
09 Feb 22	37.36000 +0.66	37.92	36.90	36.90	107,279
08 Feb 22	36.70000 +0.18	37.30	36.30	36.44	91,021
07 Feb 22	36.52000 -0.44	37.16	36.44	37.14	87,723
04 Feb 22	36.96000 -0.90	38.06	36.72	37.98	105,025
03 Feb 22	37.86000 -0.68	38.88	37.82	38.88	65,963
02 Feb 22	38.54000 -0.28	39.58	38.50	39.12	104,881
01 Feb 22	38.82000 -0.18	39.92	38.68	39.88	64,304
31 Jan 22	39.00000 +1.00	39.12	38.20	38.54	123,787
28 Jan 22	38.00000 -0.32	38.26	37.40	38.22	214,309
27 Jan 22	38.32000 -0.26	38.94	37.60	37.92	212,146
26 Jan 22	38.58000 +1.34	38.80	37.38	37.38	232,747
25 Jan 22	37.24000 -0.04	37.94	36.42	37.94	125,436
24 Jan 22	37.28000 -1.96	39.14	36.48	38.94	144,561
21 Jan 22	39.24000 -1.00	39.90	38.76	39.78	173,424
20 Jan 22	40.24000 +0.24	40.38	39.26	39.50	136,071
19 Jan 22	40.00000 -1.44	41.02	39.46	40.92	166,052
18 Jan 22	41.44000 -1.02	42.22	41.14	42.18	104,702
17 Jan 22	42.46000 +1.60	42.60	41.02	41.20	176,001
14 Jan 22	40.86000 +0.68	41.16	39.78	40.02	152,308
13 Jan 22	40.18000 +0.32	40.28	39.30	39.34	72,692
12 Jan 22	39.86000 +0.32	40.28	39.60	39.90	63,716
11 Jan 22	39.54000 +0.38	39.76	39.18	39.36	102,698
10 Jan 22	39.16000 -2.34	41.54	39.04	41.54	87,469
07 Jan 22	41.50000 -0.16	41.74	41.22	41.60	71,497
06 Jan 22	41.66000 +0.12	42.38	41.22	41.22	72,886
05 Jan 22	41.54000 +0.18	41.70	41.28	41.44	93,491
04 Jan 22	41.36000 +0.70	41.84	40.66	40.76	117,051
03 Jan 22	40.66000 +0.54	41.02	40.46	40.54	88,751
30 Dec 21	40.12000 -0.66	40.90	40.12	40.88	55,010
29 Dec 21	40.78000 +0.46	40.92	40.34	40.36	34,819
28 Dec 21	40.32000 -0.36	41.14	40.30	40.64	44,118
27 Dec 21	40.68000 +0.02	40.98	40.12	40.98	44,191
23 Dec 21	40.66000 +1.14	40.68	39.54	39.78	97,586
22 Dec 21	39.52000 +0.52	39.56	38.78	39.06	84,140
21 Dec 21	39.00000 +0.88	39.58	38.36	38.36	117,604
20 Dec 21	38.12000 -0.58	38.54	37.40	38.50	134,450
17 Dec 21	38.70000 -0.80	39.62	38.68	39.34	310,764
16 Dec 21	39.50000 +0.90	39.68	39.18	39.20	196,897
15 Dec 21	38.60000 +0.86	38.94	37.72	37.80	171,710
14 Dec 21	37.74000 -0.46	38.38	37.54	38.20	176,340
13 Dec 21	38.20000 +0.04	38.80	38.10	38.26	117,638
10 Dec 21	38.16000 -0.14	38.50	38.04	38.16	71,900
09 Dec 21	38.30000 +0.06	39.02	38.24	38.36	97,776
08 Dec 21	38.24000 -0.28	39.06	38.10	38.48	101,953
07 Dec 21	38.52000 +1.38	38.64	37.30	37.44	121,416
06 Dec 21	37.14000 +0.28	37.24	36.58	37.24	89,938
03 Dec 21	36.86000 -1.86	39.22	36.72	39.10	160,272
02 Dec 21	38.72000 +2.66	39.04	37.06	37.10	280,358
01 Dec 21	36.06000 +0.94	36.34	35.12	35.16	101,371
30 Nov 21	35.12000 -0.62	35.56	34.66	35.16	165,754
29 Nov 21	35.74000 +0.50	36.24	35.28	35.46	213,361
26 Nov 21	35.24000 -1.32	36.04	35.10	35.66	168,068
25 Nov 21	36.56000 -0.12	37.00	36.34	36.70	43,001
24 Nov 21	36.68000 -0.38	37.26	36.48	37.06	102,843
23 Nov 21	37.06000 -1.14	37.92	37.06	37.90	91,584
22 Nov 21	38.20000 +0.44	38.40	37.64	37.74	99,001
19 Nov 21	37.76000 -0.12	37.94	37.34	37.62	79,474
18 Nov 21	37.88000 -0.64	38.60	37.64	38.60	107,999
17 Nov 21	38.52000 -0.54	38.98	38.20	38.76	72,164
16 Nov 21	39.06000 +0.16	39.24	38.44	38.84	93,297
15 Nov 21	38.90000 -0.14	39.24	38.58	39.10	99,478
12 Nov 21	39.04000 -0.66	39.62	38.98	39.20	77,143
11 Nov 21	39.70000 +0.44	39.94	39.20	39.32	126,128
10 Nov 21	39.26000 +0.42	39.28	38.64	39.28	97,012
09 Nov 21	38.84000 -0.12	39.38	38.68	39.38	88,500
08 Nov 21	38.96000 +0.14	39.48	38.12	39.18	126,450
05 Nov 21	38.82000 -0.56	40.08	38.62	39.50	169,223
04 Nov 21	39.38000 -0.56	41.90	38.92	40.10	349,984
03 Nov 21	39.94000 +0.38	40.00	39.30	39.56	107,035
02 Nov 21	39.56000 -0.02	39.94	39.46	39.58	76,034
01 Nov 21	39.58000 +0.48	39.88	39.10	39.10	48,954
29 Oct 21	39.10000 +0.04	39.16	38.52	38.64	70,951
28 Oct 21	39.06000 +0.24	39.10	38.26	38.62	66,748
27 Oct 21	38.82000 -0.04	39.22	38.62	38.74	69,442
26 Oct 21	38.86000 +0.22	39.26	38.66	38.82	69,005
25 Oct 21	38.64000 +0.20	38.74	38.08	38.44	100,304
22 Oct 21	38.44000 +0.24	38.84	38.00	38.02	91,426
21 Oct 21	38.20000 +0.06	38.30	37.76	38.10	36,923
20 Oct 21	38.14000 -0.04	38.50	37.74	38.28	52,451
19 Oct 21	38.18000 +0.30	38.32	37.88	37.88	53,830
18 Oct 21	37.88000 -0.38	38.34	37.80	38.00	40,868
15 Oct 21	38.26000 +0.24	38.74	38.04	38.20	111,807
14 Oct 21	38.02000 +0.00	38.22	37.42	38.20	96,731
13 Oct 21	38.02000 +0.80	38.26	36.94	37.48	219,285
12 Oct 21	37.22000 +0.42	37.30	36.12	36.64	114,577
11 Oct 21	36.80000 +0.24	36.92	36.04	36.08	124,187
08 Oct 21	36.56000 -0.02	37.04	36.18	36.64	160,145
07 Oct 21	36.58000 +1.20	36.58	35.12	35.54	232,804
06 Oct 21	35.38000 -1.18	36.58	35.28	36.26	134,783
05 Oct 21	36.56000 +0.06	36.94	36.06	36.50	157,459
04 Oct 21	36.50000 -0.12	37.08	36.30	36.50	158,607
01 Oct 21	36.62000 -0.60	37.06	36.32	36.50	224,223
30 Sep 21	37.22000 -0.82	37.38	35.58	37.38	301,489
29 Sep 21	38.04000 -0.60	38.96	37.80	38.72	102,312
28 Sep 21	38.64000 -1.16	40.26	38.38	40.26	123,822
27 Sep 21	39.80000 -0.40	40.70	39.26	40.70	77,855
24 Sep 21	40.20000 -0.40	40.60	40.02	40.60	54,096
23 Sep 21	40.60000 +0.36	40.92	40.34	40.62	56,499
22 Sep 21	40.24000 +0.88	40.30	39.60	39.60	90,021
21 Sep 21	39.36000 -0.46	40.24	39.08	39.94	84,674
20 Sep 21	39.82000 -0.86	40.34	39.20	39.92	169,289
17 Sep 21	40.68000 -1.16	42.16	40.68	41.80	502,606
16 Sep 21	41.84000 -0.30	42.58	41.70	42.28	136,355
15 Sep 21	42.14000 -0.54	43.10	42.10	42.60	101,386
14 Sep 21	42.68000 -0.34	43.24	42.12	42.28	130,418
13 Sep 21	43.02000 -0.24	43.42	42.90	43.00	56,469
10 Sep 21	43.26000 -0.10	43.62	43.20	43.26	83,725
09 Sep 21	43.36000 +0.76	43.42	42.26	42.52	98,287
08 Sep 21	42.60000 -0.48	42.98	42.28	42.82	128,002
07 Sep 21	43.08000 +0.26	43.40	42.90	43.00	101,899
06 Sep 21	42.82000 +1.16	42.92	41.32	41.32	90,522
03 Sep 21	41.66000 -0.08	42.16	41.40	41.98	58,512
02 Sep 21	41.74000 +0.20	42.06	41.04	41.04	76,200
01 Sep 21	41.54000 -0.14	41.98	41.06	41.48	130,187
31 Aug 21	41.68000 -0.28	42.32	41.42	42.28	147,030
30 Aug 21	41.96000 +0.06	42.54	41.88	41.92	92,961
27 Aug 21	41.90000 +0.94	42.12	40.82	40.82	93,624
26 Aug 21	40.96000 -0.08	41.14	39.70	41.00	174,530
25 Aug 21	41.04000 -1.28	42.54	41.04	42.40	215,196
24 Aug 21	42.32000 +0.76	42.50	41.54	41.80	105,342
23 Aug 21	41.56000 -0.32	42.26	41.56	42.16	68,102
20 Aug 21	41.88000 +0.14	41.88	40.98	41.22	129,144
19 Aug 21	41.74000 -1.18	42.56	41.38	42.18	260,290
18 Aug 21	42.92000 -0.14	43.10	42.60	43.00	103,382
17 Aug 21	43.06000 -0.66	43.96	43.06	43.66	97,261
16 Aug 21	43.72000 -0.10	43.88	43.22	43.46	122,582
13 Aug 21	43.82000 +0.86	44.08	42.68	42.72	169,664
12 Aug 21	42.96000 -0.54	43.56	42.60	43.12	106,793
11 Aug 21	43.50000 -0.50	44.00	43.16	44.00	107,852
10 Aug 21	44.00000 +2.52	44.00	42.52	42.62	266,666
09 Aug 21	41.48000 -1.30	42.80	41.36	42.80	258,005
06 Aug 21	42.78000 +0.70	43.16	41.84	41.92	185,966
05 Aug 21	42.08000 +0.48	42.08	40.48	40.90	87,110
04 Aug 21	41.60000 +0.54	41.86	40.80	40.92	183,947
03 Aug 21	41.06000 +0.54	41.30	40.02	40.44	180,318
02 Aug 21	40.52000 +0.14	40.98	40.20	40.38	167,328
30 Jul 21	40.38000 -0.86	41.08	40.32	40.72	166,140
29 Jul 21	41.24000 +0.58	42.00	40.86	40.86	245,233
28 Jul 21	40.66000 +1.38	41.08	39.40	39.42	347,413
27 Jul 21	39.28000 +3.56	39.74	37.18	38.26	741,552
26 Jul 21	35.72000 +0.46	35.92	34.94	35.12	77,320
23 Jul 21	35.26000 +0.62	35.38	34.68	34.90	56,838
22 Jul 21	34.64000 -0.20	35.46	34.60	34.60	44,741
21 Jul 21	34.84000 +0.38	35.12	34.24	34.24	88,213
20 Jul 21	34.46000 +0.96	34.64	33.74	33.82	256,072
19 Jul 21	33.50000 -1.24	34.56	32.90	34.50	274,963
16 Jul 21	34.74000 +0.64	36.18	34.36	35.44	278,728
15 Jul 21	34.10000 -0.74	35.04	33.98	35.04	94,665
14 Jul 21	34.84000 +0.08	35.52	34.64	34.66	144,261
13 Jul 21	34.76000 +0.36	35.06	34.26	34.30	116,956
12 Jul 21	34.40000 -0.02	34.60	33.96	34.40	134,748
09 Jul 21	34.42000 +1.92	34.80	32.48	32.60	378,127
08 Jul 21	32.50000 +0.34	32.62	31.84	32.12	181,433
07 Jul 21	32.16000 +0.32	32.28	31.58	32.12	123,510
06 Jul 21	31.84000 -0.80	32.98	31.82	32.98	138,075
05 Jul 21	32.64000 +0.22	32.78	32.08	32.36	81,710
02 Jul 21	32.42000 +0.06	33.08	32.32	32.70	114,536
01 Jul 21	32.36000 +0.28	32.42	32.04	32.40	104,147
30 Jun 21	32.08000 -1.10	33.26	31.82	33.26	192,268
29 Jun 21	33.18000 +0.12	33.60	33.02	33.16	94,900
28 Jun 21	33.06000 -0.24	33.58	33.06	33.38	108,727
25 Jun 21	33.30000 +0.12	33.38	33.10	33.12	91,634
24 Jun 21	33.18000 +0.72	33.18	32.50	32.76	134,013
23 Jun 21	32.46000 -0.26	32.90	32.32	32.76	129,329
22 Jun 21	32.72000 -0.12	33.08	32.32	33.06	93,266
21 Jun 21	32.84000 +0.64	32.90	31.06	31.94	173,930
18 Jun 21	32.20000 -0.30	32.68	31.92	32.50	175,807
17 Jun 21	32.50000 -0.44	32.96	32.44	32.80	85,770
16 Jun 21	32.94000 -0.38	33.52	32.20	33.28	215,471
15 Jun 21	33.32000 -0.50	33.88	33.08	33.88	134,217
14 Jun 21	33.82000 -0.44	34.60	33.66	34.54	125,885
11 Jun 21	34.26000 -0.52	35.02	34.10	34.94	236,069
10 Jun 21	34.78000 +0.56	34.84	33.88	34.40	144,819
09 Jun 21	34.22000 +0.12	34.26	33.82	34.20	114,785
08 Jun 21	34.10000 -0.58	34.98	33.90	34.98	124,111
07 Jun 21	34.68000 +0.30	34.78	34.16	34.60	95,254
04 Jun 21	34.38000 +0.26	34.46	34.10	34.26	67,540
03 Jun 21	34.12000 +0.10	34.38	33.60	34.38	75,581
02 Jun 21	34.02000 -0.76	35.00	34.00	34.96	108,069
01 Jun 21	34.78000 +1.12	34.86	33.72	33.72	176,490
31 May 21	33.66000 -0.14	34.02	33.58	33.70	59,572
28 May 21	33.80000 -0.44	34.68	33.80	33.98	111,282
27 May 21	34.24000 +0.54	34.42	33.50	33.52	169,338
26 May 21	33.70000 +0.00	33.98	33.44	33.98	83,934
25 May 21	33.70000 +0.34	33.98	33.50	33.62	164,724
21 May 21	33.36000 +0.80	33.42	32.48	32.78	239,543
20 May 21	32.56000 +0.14	33.06	32.30	32.90	99,965
19 May 21	32.42000 -0.76	32.90	31.74	32.90	138,800
18 May 21	33.18000 -0.28	33.88	32.90	33.88	107,224
17 May 21	33.46000 -0.44	34.06	33.38	33.94	126,829
14 May 21	33.90000 +0.62	34.00	33.04	33.32	129,461
13 May 21	33.28000 +0.06	33.34	32.48	32.98	156,104
12 May 21	33.22000 -0.34	33.90	32.24	33.90	286,414
11 May 21	33.56000 -1.24	35.30	32.64	34.90	338,731
10 May 21	34.80000 -0.18	35.08	34.48	34.88	139,218
07 May 21	34.98000 +0.42	35.02	34.62	34.98	121,227
06 May 21	34.56000 -0.46	35.32	34.34	35.14	116,772
05 May 21	35.02000 +0.62	35.08	34.40	34.60	168,026
04 May 21	34.40000 -0.86	35.50	34.24	35.28	139,589
03 May 21	35.26000 +0.30	35.60	34.86	35.22	109,152
30 Apr 21	34.96000 -0.72	35.98	34.88	35.98	221,943
29 Apr 21	35.68000 -1.20	37.08	35.36	37.00	170,728
28 Apr 21	36.88000 +0.04	37.62	36.64	37.04	168,879
27 Apr 21	36.84000 +0.14	37.00	36.04	36.58	139,664
26 Apr 21	36.70000 +0.90	37.30	35.98	36.18	243,993
23 Apr 21	35.80000 +0.48	35.96	34.90	35.00	139,085
22 Apr 21	35.32000 +0.30	35.58	35.02	35.14	163,312
21 Apr 21	35.02000 +0.24	35.10	34.38	34.80	137,828
20 Apr 21	34.78000 -0.94	36.02	34.62	35.74	199,039
19 Apr 21	35.72000 -0.84	36.88	35.66	36.70	143,731
16 Apr 21	36.56000 +0.30	36.60	35.94	36.40	152,282
15 Apr 21	36.26000 +0.26	36.88	35.94	35.94	169,438
14 Apr 21	36.00000 +0.44	36.16	35.42	35.68	149,892
13 Apr 21	35.56000 +0.14	35.96	35.42	35.62	96,663
12 Apr 21	35.42000 -0.64	35.92	35.16	35.80	135,777
09 Apr 21	36.06000 +0.36	36.16	35.68	35.82	229,440
08 Apr 21	35.70000 +0.46	36.02	34.84	35.40	245,499
07 Apr 21	35.24000 -1.78	37.78	35.10	37.04	264,028
06 Apr 21	37.02000 +1.12	37.52	36.28	36.30	294,261
01 Apr 21	35.90000 +0.40	35.92	35.00	35.56	184,861
31 Mar 21	35.50000 -0.10	35.84	35.22	35.40	250,931
30 Mar 21	35.60000 +1.14	35.72	34.54	34.76	131,661
29 Mar 21	34.46000 -0.10	34.76	34.34	34.60	66,872
26 Mar 21	34.56000 +0.80	34.80	33.98	33.98	135,661
25 Mar 21	33.76000 -0.58	34.16	33.02	34.06	152,048
24 Mar 21	34.34000 -0.10	34.34	33.86	34.04	123,413
23 Mar 21	34.44000 -0.46	34.68	33.68	34.64	153,932
22 Mar 21	34.90000 -0.02	35.28	34.38	34.82	166,742
19 Mar 21	34.92000 -0.48	35.88	34.76	35.42	267,898
18 Mar 21	35.40000 +0.50	36.12	34.92	35.18	219,592
17 Mar 21	34.90000 -0.32	35.20	34.54	35.04	157,215
16 Mar 21	35.22000 -0.44	36.00	35.12	35.80	137,410
15 Mar 21	35.66000 -0.18	36.48	35.62	36.00	171,624
12 Mar 21	35.84000 -0.52	36.46	35.70	36.26	175,872
11 Mar 21	36.36000 +0.66	36.58	35.68	35.98	234,214
10 Mar 21	35.70000 -0.96	36.56	35.08	36.44	233,387
09 Mar 21	36.66000 +0.24	36.82	36.12	36.48	238,145
08 Mar 21	36.42000 +2.14	36.68	34.52	34.98	351,437
05 Mar 21	34.28000 -0.06	34.80	33.84	34.04	194,687
04 Mar 21	34.34000 -0.24	34.94	33.92	34.34	340,984
03 Mar 21	34.58000 -0.14	35.22	34.04	34.66	248,643
02 Mar 21	34.72000 +0.62	35.16	33.64	33.64	273,971
01 Mar 21	34.10000 +1.38	34.14	33.14	33.36	319,846
26 Feb 21	32.72000 -1.00	33.74	32.52	33.34	361,218
25 Feb 21	33.72000 -0.16	36.94	33.20	35.54	456,410
24 Feb 21	33.88000 +0.42	34.24	33.50	33.50	217,179
23 Feb 21	33.46000 -1.52	35.20	33.32	34.74	183,733
22 Feb 21	34.98000 +0.16	35.08	34.34	34.60	139,226
19 Feb 21	34.82000 +0.64	34.84	33.72	34.38	151,597
18 Feb 21	34.18000 -0.90	35.36	34.18	34.92	165,309
17 Feb 21	35.08000 +0.00	35.46	34.92	34.98	351,964
16 Feb 21	35.08000 +0.68	35.32	34.38	34.52	144,085
15 Feb 21	34.40000 +0.20	34.60	34.16	34.42	114,727
12 Feb 21	34.20000 -0.28	34.48	33.88	34.20	219,083
11 Feb 21	34.48000 -0.58	34.68	33.42	33.50	253,891
10 Feb 21	35.06000 -0.18	35.30	34.68	35.28	211,647
09 Feb 21	35.24000 -0.18	35.54	35.06	35.54	134,948
08 Feb 21	35.42000 +0.34	35.60	34.72	35.32	145,341
05 Feb 21	35.08000 -0.26	35.60	34.92	35.48	219,714
04 Feb 21	35.34000 +0.30	35.54	34.64	34.74	160,636
03 Feb 21	35.04000 +0.06	35.50	34.44	35.18	166,757
02 Feb 21	34.98000 +0.94	35.14	34.10	34.34	297,296
01 Feb 21	34.04000 +0.50	34.04	32.80	33.58	248,625
29 Jan 21	33.54000 -0.12	34.00	32.84	33.30	191,980
28 Jan 21	33.66000 +0.54	33.88	32.02	32.68	216,523
27 Jan 21	33.12000 +0.22	33.60	32.32	33.06	351,268
26 Jan 21	32.90000 +0.42	33.10	31.62	32.42	356,287
25 Jan 21	32.48000 -1.30	34.22	32.32	34.00	284,746
22 Jan 21	33.78000 -1.10	34.90	33.70	34.90	259,826
21 Jan 21	34.88000 +0.88	34.96	34.22	34.54	197,106
20 Jan 21	34.00000 +0.18	34.58	33.88	34.00	183,659
19 Jan 21	33.82000 +0.26	33.98	33.54	33.94	166,106
18 Jan 21	33.56000 -0.18	33.72	33.16	33.72	125,555
15 Jan 21	33.74000 -0.92	34.72	33.34	34.56	259,260
14 Jan 21	34.66000 +0.14	35.10	34.56	34.66	303,324
13 Jan 21	34.52000 -0.14	35.28	34.50	35.00	317,516
12 Jan 21	34.66000 +1.36	34.94	33.34	33.38	380,674
11 Jan 21	33.30000 +0.42	33.40	32.54	32.90	216,360
08 Jan 21	32.88000 -0.84	34.20	32.68	34.20	210,335
07 Jan 21	33.72000 +0.76	33.96	33.18	33.32	183,171
06 Jan 21	32.96000 -0.22	33.36	32.64	33.34	168,607
05 Jan 21	33.18000 -0.52	33.94	32.94	33.46	195,146
04 Jan 21	33.70000 +0.30	34.66	33.34	33.40	348,139
30 Dec 20	33.40000 -0.14	34.18	33.22	33.42	282,955
29 Dec 20	33.54000 +0.78	34.18	33.00	33.00	311,379
28 Dec 20	32.76000 -0.34	33.64	32.62	33.62	103,167
23 Dec 20	33.10000 +0.22	33.22	32.56	32.84	127,482
22 Dec 20	32.88000 +0.72	33.26	32.30	32.38	164,091
21 Dec 20	32.16000 -1.14	32.94	31.88	32.84	253,999
18 Dec 20	33.30000 +0.46	33.38	32.60	33.00	455,458
17 Dec 20	32.84000 +1.42	32.88	31.80	31.86	457,716
16 Dec 20	31.42000 +0.80	31.72	30.76	30.76	261,466
15 Dec 20	30.62000 +0.40	30.66	30.04	30.18	213,658
14 Dec 20	30.22000 +0.88	30.62	29.24	29.36	238,107
11 Dec 20	29.34000 -0.06	29.38	28.74	29.14	158,955
10 Dec 20	29.40000 -0.56	30.40	29.28	30.34	155,751
09 Dec 20	29.96000 +0.20	30.18	29.30	29.70	238,152
08 Dec 20	29.76000 +0.42	29.86	28.76	29.16	217,484
07 Dec 20	29.34000 -0.50	29.82	29.26	29.70	142,734
04 Dec 20	29.84000 +0.50	30.16	28.96	29.06	424,764
03 Dec 20	29.34000 -0.60	30.02	29.24	30.02	125,881
02 Dec 20	29.94000 -0.68	30.60	29.70	30.60	173,304
01 Dec 20	30.62000 +0.00	30.78	30.32	30.78	169,683
30 Nov 20	30.62000 -0.70	31.76	30.62	31.06	196,162
27 Nov 20	31.32000 +0.32	31.80	30.96	31.50	225,103
26 Nov 20	31.00000 +0.34	31.18	30.58	30.80	205,360
25 Nov 20	30.66000 -0.58	31.56	30.08	31.40	309,786
24 Nov 20	31.24000 +2.46	31.62	29.00	29.12	480,785
23 Nov 20	28.78000 +0.98	28.92	28.10	28.20	164,408
20 Nov 20	27.80000 -0.22	28.04	27.72	27.84	102,693
19 Nov 20	28.02000 +0.24	28.30	27.46	27.52	313,501
18 Nov 20	27.78000 -0.72	28.20	27.58	28.20	176,503
17 Nov 20	28.50000 +0.18	29.08	28.42	28.50	216,468
16 Nov 20	28.32000 +1.12	28.56	27.36	27.70	181,965
13 Nov 20	27.20000 -0.22	27.50	26.56	27.10	216,595
12 Nov 20	27.42000 -0.14	27.72	27.14	27.44	167,890
11 Nov 20	27.56000 +1.14	28.00	26.66	26.66	299,936
10 Nov 20	26.42000 -0.08	27.50	26.16	26.20	331,801
09 Nov 20	26.50000 +0.90	27.64	25.96	26.10	376,836
06 Nov 20	25.60000 -1.40	27.40	25.26	27.02	337,987
05 Nov 20	27.00000 +0.78	27.60	26.40	26.40	384,416
04 Nov 20	26.22000 +0.20	26.58	25.28	25.80	267,742
03 Nov 20	26.02000 +0.34	26.34	25.88	26.00	141,958
02 Nov 20	25.68000 +1.02	25.82	24.78	24.92	147,095
30 Oct 20	24.66000 +0.20	24.96	24.04	24.04	157,299
29 Oct 20	24.46000 -0.28	24.86	24.16	24.52	151,457
28 Oct 20	24.74000 -1.00	25.12	24.46	25.02	238,696
27 Oct 20	25.74000 -1.08	26.84	25.56	26.84	178,591
26 Oct 20	26.82000 -0.92	27.54	26.72	27.20	143,832
23 Oct 20	27.74000 +0.08	28.28	27.30	27.34	123,203
22 Oct 20	27.66000 +0.34	27.70	26.82	27.18	122,232
21 Oct 20	27.32000 -0.22	27.60	27.14	27.58	120,221
20 Oct 20	27.54000 +0.28	27.70	27.06	27.06	91,979
19 Oct 20	27.26000 -0.40	27.84	26.92	27.62	133,478
16 Oct 20	27.66000 +0.36	27.82	27.42	27.52	199,372
15 Oct 20	27.30000 -1.36	28.62	27.20	28.30	282,856
14 Oct 20	28.66000 +0.26	28.72	28.42	28.68	201,030
13 Oct 20	28.40000 +0.14	28.88	28.14	28.42	216,036
12 Oct 20	28.26000 +0.70	28.46	27.44	27.44	160,364
09 Oct 20	27.56000 -0.30	28.26	27.44	27.66	152,186
08 Oct 20	27.86000 +0.24	28.36	27.64	27.80	209,659
07 Oct 20	27.62000 +0.56	27.78	27.04	27.12	160,220
06 Oct 20	27.06000 +0.20	27.42	26.98	27.00	188,006
05 Oct 20	26.86000 +0.28	27.44	26.80	26.82	159,665
02 Oct 20	26.58000 +0.18	26.72	25.82	25.82	137,199
01 Oct 20	26.40000 +0.14	26.70	26.02	26.20	133,680
30 Sep 20	26.26000 +0.78	26.48	25.02	25.02	182,949
29 Sep 20	25.48000 -0.16	25.70	25.28	25.46	247,191
28 Sep 20	25.64000 +0.38	26.26	25.48	25.48	229,686
25 Sep 20	25.26000 +0.66	25.30	24.50	24.68	201,259
24 Sep 20	24.60000 -1.44	25.70	23.72	25.56	737,531
23 Sep 20	26.04000 +0.80	26.24	25.30	25.30	232,092
22 Sep 20	25.24000 +0.46	25.68	24.86	25.04	171,101
21 Sep 20	24.78000 -1.50	26.28	24.70	26.10	266,503
18 Sep 20	26.28000 -0.12	26.44	26.14	26.32	273,414
17 Sep 20	26.40000 -0.40	26.88	26.26	26.60	168,374
16 Sep 20	26.80000 +0.02	26.90	26.54	26.90	164,957
15 Sep 20	26.78000 -0.48	27.46	26.72	27.30	140,373
14 Sep 20	27.26000 +0.22	27.70	27.16	27.40	131,794
11 Sep 20	27.04000 -0.22	27.26	26.92	27.10	172,789
10 Sep 20	27.26000 -0.04	27.78	27.16	27.44	201,852
09 Sep 20	27.30000 -0.30	27.76	26.92	27.46	234,779
08 Sep 20	27.60000 -0.28	28.50	27.32	28.36	163,908
07 Sep 20	27.88000 +0.48	28.42	27.46	27.46	151,794
04 Sep 20	27.40000 +0.54	27.86	26.54	27.08	210,800
03 Sep 20	26.86000 -0.18	27.54	26.78	27.16	140,773
02 Sep 20	27.04000 -0.10	27.50	26.94	27.28	179,322
01 Sep 20	27.14000 -0.54	27.82	26.86	27.82	141,757
31 Aug 20	27.68000 -0.06	28.16	27.62	27.94	178,461
28 Aug 20	27.74000 +0.62	28.38	27.62	27.62	317,270
27 Aug 20	27.12000 -0.16	27.52	27.06	27.06	120,847
26 Aug 20	27.28000 +0.14	27.28	26.88	27.16	161,444
25 Aug 20	27.14000 -0.28	27.80	27.14	27.72	157,992
24 Aug 20	27.42000 +0.52	27.62	27.08	27.08	208,077
21 Aug 20	26.90000 +0.08	27.12	26.44	27.00	176,925
20 Aug 20	26.82000 -0.80	27.48	26.46	27.02	215,243
19 Aug 20	27.62000 +0.16	27.62	27.14	27.36	129,382
18 Aug 20	27.46000 +0.32	27.68	26.82	27.14	186,225
17 Aug 20	27.14000 +0.26	27.20	26.68	26.68	163,449
14 Aug 20	26.88000 -0.64	27.64	26.78	27.64	199,216
13 Aug 20	27.52000 +0.04	28.06	27.18	27.32	263,175
12 Aug 20	27.48000 +0.52	27.70	26.60	26.90	381,099
11 Aug 20	26.96000 +1.34	27.02	25.76	25.80	357,532
10 Aug 20	25.62000 +0.74	25.78	24.80	25.00	250,008
07 Aug 20	24.88000 +0.44	24.90	24.06	24.32	169,979
06 Aug 20	24.44000 -0.04	24.76	23.98	24.52	260,637
05 Aug 20	24.48000 +0.48	24.48	23.86	23.94	255,253
04 Aug 20	24.00000 +0.50	24.02	23.42	23.64	198,183
03 Aug 20	23.50000 +0.28	23.50	22.98	23.28	206,742
31 Jul 20	23.22000 +0.22	23.64	23.02	23.28	241,598
30 Jul 20	23.00000 -0.04	23.28	22.60	23.18	433,617
29 Jul 20	23.04000 +0.18	23.38	22.80	22.88	322,032
28 Jul 20	22.86000 -0.50	23.38	22.86	23.32	173,929
27 Jul 20	23.36000 -0.08	23.58	23.12	23.48	131,556
24 Jul 20	23.44000 -0.36	23.68	23.28	23.42	162,133
23 Jul 20	23.80000 +0.18	24.14	23.60	23.64	181,718
22 Jul 20	23.62000 +0.92	23.76	22.62	22.62	372,300
21 Jul 20	22.70000 +0.16	23.40	22.56	22.84	208,587
20 Jul 20	22.54000 +0.26	23.06	22.06	22.38	173,890
17 Jul 20	22.28000 -0.06	23.00	21.96	22.78	502,316
16 Jul 20	22.34000 -1.54	23.92	22.30	23.82	369,699
15 Jul 20	23.88000 +0.80	24.28	23.16	23.16	256,695
14 Jul 20	23.08000 +0.70	23.12	22.04	22.04	317,123
13 Jul 20	22.38000 +0.36	22.58	22.02	22.32	411,422
10 Jul 20	22.02000 +0.14	22.14	21.42	21.82	374,009
09 Jul 20	21.88000 -1.24	23.20	21.72	23.14	314,174
08 Jul 20	23.12000 -0.34	23.48	22.96	23.16	173,557
07 Jul 20	23.46000 -0.26	23.70	23.28	23.28	108,012
06 Jul 20	23.72000 +0.68	24.06	23.46	23.62	119,904
03 Jul 20	23.04000 -0.16	23.48	22.86	23.40	134,616
02 Jul 20	23.20000 +0.38	23.68	23.06	23.12	164,201
01 Jul 20	22.82000 -0.38	23.58	22.72	23.58	158,484
30 Jun 20	23.20000 -0.22	23.52	22.96	23.20	170,170
29 Jun 20	23.42000 +0.84	23.56	22.26	22.38	158,902
26 Jun 20	22.58000 -0.14	22.94	22.38	22.60	187,207
25 Jun 20	22.72000 -0.38	23.10	22.48	22.88	165,951
24 Jun 20	23.10000 -0.60	24.02	23.10	23.88	208,355
23 Jun 20	23.70000 +0.92	23.92	22.88	23.02	275,555
22 Jun 20	22.78000 +0.16	23.24	22.02	22.32	232,909
19 Jun 20	22.62000 -0.34	23.20	22.48	22.72	538,661
18 Jun 20	22.96000 +0.14	23.28	22.32	22.78	302,829
17 Jun 20	22.82000 -0.18	23.24	22.54	22.96	290,218
16 Jun 20	23.00000 +0.74	23.36	22.48	23.00	331,110
15 Jun 20	22.26000 +0.14	22.28	21.44	21.50	225,122
12 Jun 20	22.12000 +0.42	22.62	21.30	21.52	338,481
11 Jun 20	21.70000 -1.42	22.64	21.70	22.62	331,415
10 Jun 20	23.12000 -1.30	24.72	22.84	24.52	364,871
09 Jun 20	24.42000 -1.10	25.84	23.66	25.40	361,368
08 Jun 20	25.52000 +0.16	26.24	24.92	25.20	271,011
05 Jun 20	25.36000 +1.58	25.50	23.94	24.04	466,294
04 Jun 20	23.78000 +0.38	23.98	22.96	23.16	271,023
03 Jun 20	23.40000 +0.66	23.48	22.82	22.98	330,883
02 Jun 20	22.74000 +1.44	23.32	21.92	21.92	455,109
29 May 20	21.30000 -1.66	21.96	21.20	21.96	375,418
28 May 20	22.96000 +0.66	23.32	22.14	22.30	437,136
27 May 20	22.30000 +1.24	22.54	21.24	21.42	599,692
26 May 20	21.06000 +0.32	21.30	20.70	21.08	388,027
25 May 20	20.74000 +0.76	20.92	20.12	20.40	361,067
22 May 20	19.98000 -0.82	20.56	19.84	20.44	477,778
21 May 20	20.80000 -1.10	21.94	20.70	21.80	313,472
20 May 20	21.90000 -0.26	22.22	21.40	21.88	290,576
19 May 20	22.16000 +1.02	22.36	21.42	21.50	476,180
18 May 20	21.14000 +2.11	21.20	19.51	19.51	459,728
15 May 20	19.03000 +1.48	19.25	18.01	18.01	586,072
14 May 20	17.55000 -1.05	18.01	16.69	18.00	791,365
13 May 20	18.60000 -0.83	19.24	18.33	19.24	414,716
12 May 20	19.43000 -1.05	20.62	19.35	20.36	329,161
11 May 20	20.48000 -0.02	20.90	20.46	20.64	133,835
08 May 20	20.50000 +0.12	20.78	20.20	20.78	151,459
07 May 20	20.38000 +0.12	20.60	20.10	20.60	122,610
06 May 20	20.26000 -0.34	20.92	20.26	20.92	129,994
05 May 20	20.60000 +0.60	20.94	20.20	20.20	194,519
04 May 20	20.00000 -1.32	20.88	19.26	20.88	295,875
30 Apr 20	21.32000 -0.18	22.08	20.82	21.76	451,432
29 Apr 20	21.50000 +2.42	21.52	18.96	19.10	472,277
28 Apr 20	19.08000 -0.31	19.77	18.73	19.55	582,193
27 Apr 20	19.39000 +0.04	19.92	18.82	19.35	166,201
24 Apr 20	19.35000 -0.65	20.18	19.17	19.26	178,741
23 Apr 20	20.00000 +0.97	20.18	19.25	19.28	247,319
22 Apr 20	19.03000 -0.39	19.85	18.98	19.85	174,446
21 Apr 20	19.42000 -1.62	20.68	19.22	20.68	326,474
20 Apr 20	21.04000 +0.68	21.20	20.32	20.76	195,649
17 Apr 20	20.36000 +1.33	20.50	19.46	19.50	283,977
16 Apr 20	19.03000 -0.47	20.00	19.01	19.30	206,230
15 Apr 20	19.50000 -1.66	21.16	19.33	21.16	187,787
14 Apr 20	21.16000 +0.08	21.94	20.98	21.46	121,511
09 Apr 20	21.08000 +0.54	21.68	20.46	20.90	185,462
08 Apr 20	20.54000 +0.00	20.56	19.91	20.14	173,144
07 Apr 20	20.54000 +1.00	20.74	19.72	20.00	242,204
06 Apr 20	19.54000 +1.59	19.70	18.66	18.81	162,000
03 Apr 20	17.95000 -0.14	18.47	17.66	18.01	115,606
02 Apr 20	18.09000 +0.12	18.29	17.34	17.99	202,587
01 Apr 20	17.97000 -0.72	18.25	17.62	18.00	196,524
31 Mar 20	18.69000 +0.46	18.85	18.33	18.56	254,468
30 Mar 20	18.23000 +0.85	18.34	16.80	17.60	276,772
27 Mar 20	17.38000 -0.67	18.08	17.38	18.00	304,746
26 Mar 20	18.04500 -0.66	18.67	17.38	18.21	574,150
25 Mar 20	18.71000 +0.64	19.88	18.04	18.98	517,116
24 Mar 20	18.06500 +1.45	18.36	17.17	17.25	523,194
23 Mar 20	16.61000 -1.03	17.25	15.72	17.25	494,618
20 Mar 20	17.64500 +0.39	19.27	17.23	17.69	446,244
19 Mar 20	17.25500 +0.07	18.26	15.99	17.06	298,372
18 Mar 20	17.18000 -1.32	18.78	16.76	17.94	542,162
17 Mar 20	18.50000 -0.51	20.35	17.97	19.81	403,446
16 Mar 20	19.01500 +0.18	19.41	16.45	17.77	728,578
13 Mar 20	18.83500 +0.19	20.57	18.32	20.20	533,828
12 Mar 20	18.64000 -2.79	20.54	18.60	20.23	536,686
11 Mar 20	21.43000 -0.52	22.75	21.29	22.17	354,190
10 Mar 20	21.95000 +0.45	23.23	21.56	22.00	455,749
09 Mar 20	21.50000 -1.70	22.34	21.40	22.00	498,434
06 Mar 20	23.20000 -0.83	23.71	22.80	23.34	379,971
05 Mar 20	24.03000 -1.38	26.06	23.96	25.71	542,201
04 Mar 20	25.41000 -1.11	26.99	25.23	26.99	356,331
03 Mar 20	26.52000 +1.28	27.15	25.72	26.07	447,815
02 Mar 20	25.24000 -2.91	28.68	24.90	28.68	610,522
28 Feb 20	28.15000 +0.29	28.36	26.20	26.25	618,961
27 Feb 20	27.86000 +1.27	28.80	25.71	26.11	752,077
26 Feb 20	26.59000 +0.34	26.63	25.50	25.86	397,890
25 Feb 20	26.25000 -0.20	27.07	25.89	26.80	338,626
24 Feb 20	26.45000 -2.12	27.75	26.04	27.75	549,220
21 Feb 20	28.57000 -0.53	29.03	28.26	28.91	249,317
20 Feb 20	29.10000 +0.59	29.38	28.14	28.31	214,548
19 Feb 20	28.51000 +0.17	29.37	28.10	29.02	256,630
18 Feb 20	28.34000 -1.16	29.06	28.24	29.01	203,714
17 Feb 20	29.50000 +0.15	29.73	29.19	29.45	96,866
14 Feb 20	29.35000 -0.78	30.85	29.18	30.29	316,337
13 Feb 20	30.13000 +0.38	30.14	29.28	29.51	343,289
12 Feb 20	29.75000 +1.75	29.75	28.12	28.13	324,926
11 Feb 20	28.00000 +0.87	28.08	27.13	27.34	150,042
10 Feb 20	27.13000 -0.21	27.40	26.97	27.30	110,814
07 Feb 20	27.34000 -0.78	27.94	27.16	27.91	139,063
06 Feb 20	28.12000 -0.22	28.93	28.08	28.59	183,269
05 Feb 20	28.34000 +0.49	28.85	27.65	27.74	279,728
04 Feb 20	27.85000 +0.31	28.06	27.56	27.66	160,166
03 Feb 20	27.54000 +0.42	27.97	27.02	27.15	207,130
31 Jan 20	27.12000 -0.35	27.70	27.02	27.65	184,351
30 Jan 20	27.47000 -0.53	27.81	27.26	27.40	123,138
29 Jan 20	28.00000 +0.28	28.40	27.71	27.93	171,465
28 Jan 20	27.72000 -0.11	28.06	27.37	28.02	267,766
27 Jan 20	27.83000 -0.70	28.32	27.58	28.00	224,849
24 Jan 20	28.53000 +0.21	29.10	28.45	28.61	187,230
23 Jan 20	28.32000 -0.86	28.94	28.32	28.91	309,852
22 Jan 20	29.18000 -0.39	29.71	29.07	29.64	180,557
21 Jan 20	29.57000 -0.13	29.78	29.05	29.75	159,862
20 Jan 20	29.70000 +0.58	29.78	29.03	29.03	116,621
17 Jan 20	29.12000 -0.07	29.80	28.98	29.45	223,529
16 Jan 20	29.19000 -0.30	29.70	28.32	29.66	379,522
15 Jan 20	29.49000 -0.89	30.55	29.45	30.38	302,862
14 Jan 20	30.38000 -0.97	31.55	30.22	31.45	283,247
13 Jan 20	31.35000 -0.92	32.58	31.17	32.57	313,429
10 Jan 20	32.27000 +1.89	32.90	31.11	31.11	550,478
09 Jan 20	30.38000 +0.53	31.28	30.24	30.73	273,157
08 Jan 20	29.85000 +0.03	30.06	29.35	29.82	148,889
07 Jan 20	29.82000 -0.22	30.56	29.56	30.17	138,560
06 Jan 20	30.04000 -0.34	30.12	29.37	30.06	141,957
03 Jan 20	30.38000 -0.59	30.76	30.22	30.70	173,989
02 Jan 20	30.97000 +0.59	31.23	30.41	30.41	137,603
30 Dec 19	30.38000 -0.26	30.68	30.38	30.50	70,854
27 Dec 19	30.64000 +0.20	30.87	30.48	30.51	135,562
23 Dec 19	30.44000 -0.13	30.62	30.43	30.52	87,592
20 Dec 19	30.57000 -0.25	30.98	30.23	30.97	264,274
19 Dec 19	30.82000 +0.12	30.85	30.40	30.68	176,547
18 Dec 19	30.70000 -0.10	30.84	30.12	30.54	190,239
17 Dec 19	30.80000 -0.10	31.03	30.15	30.83	251,415
16 Dec 19	30.90000 +0.65	30.90	30.00	30.50	417,351
13 Dec 19	30.25000 +0.89	31.15	30.00	30.00	431,578
12 Dec 19	29.36000 +2.35	29.50	28.00	28.01	462,085
11 Dec 19	27.01000 +0.19	27.50	26.74	26.89	206,889
10 Dec 19	26.82000 +0.04	26.82	25.94	26.78	356,797
09 Dec 19	26.78000 -0.64	27.64	26.78	27.33	103,800
06 Dec 19	27.42000 +0.50	27.43	26.59	27.13	160,566
05 Dec 19	26.92000 -0.20	27.47	26.92	27.22	117,666
04 Dec 19	27.12000 +0.57	27.20	26.40	26.40	219,590
03 Dec 19	26.55000 -0.85	27.60	26.37	27.35	307,617
02 Dec 19	27.40000 -0.54	28.29	27.37	27.97	201,762
29 Nov 19	27.94000 -0.06	28.22	27.71	27.71	113,860
28 Nov 19	28.00000 -0.59	28.57	27.92	28.57	96,195
27 Nov 19	28.59000 -0.26	28.90	28.58	28.90	100,687
26 Nov 19	28.85000 +0.01	29.10	28.72	28.89	143,776
25 Nov 19	28.84000 +0.42	28.96	28.50	28.66	180,623
22 Nov 19	28.42000 +0.48	28.79	27.83	28.00	313,706
21 Nov 19	27.94000 +0.11	28.11	27.38	27.64	196,090
20 Nov 19	27.83000 -0.52	28.19	27.44	28.19	312,108
19 Nov 19	28.35000 +0.09	28.94	28.11	28.23	219,294
18 Nov 19	28.26000 -0.70	29.23	28.06	29.23	294,540
15 Nov 19	28.96000 -0.18	29.64	28.72	29.40	424,444
14 Nov 19	29.14000 -0.43	29.67	28.91	29.65	282,885
13 Nov 19	29.57000 -0.58	30.05	29.18	30.00	227,776
12 Nov 19	30.15000 -0.68	31.38	29.89	30.94	307,464
11 Nov 19	30.83000 +0.47	31.31	29.94	30.68	377,381
08 Nov 19	30.36000 +0.31	30.57	28.85	29.74	294,676
07 Nov 19	30.05000 +0.45	31.39	29.93	30.33	698,350
06 Nov 19	29.60000 -0.05	29.71	28.29	29.66	514,138
05 Nov 19	29.65000 +0.65	29.83	28.91	29.03	396,970
04 Nov 19	29.00000 +1.40	29.11	27.87	27.90	438,175
01 Nov 19	27.60000 +1.16	27.65	26.45	26.71	184,068
31 Oct 19	26.44000 -0.38	26.79	26.20	26.77	152,436
30 Oct 19	26.82000 -0.68	27.62	26.37	27.52	284,395
29 Oct 19	27.50000 -0.26	28.08	27.33	28.00	164,381
28 Oct 19	27.76000 +0.25	28.43	27.45	27.54	257,338
25 Oct 19	27.51000 +0.51	27.55	26.90	26.90	244,049
24 Oct 19	27.00000 +0.16	27.64	26.80	26.83	333,982
23 Oct 19	26.84000 +0.80	26.91	25.59	25.84	332,355
22 Oct 19	26.04000 -0.53	26.63	25.92	26.43	179,549
21 Oct 19	26.57000 +0.87	26.57	25.63	25.63	273,624
18 Oct 19	25.70000 +0.17	25.77	25.10	25.30	289,096
17 Oct 19	25.53000 -0.24	26.20	25.44	25.60	221,068
16 Oct 19	25.77000 +0.37	25.80	25.13	25.35	285,713
15 Oct 19	25.40000 +0.52	25.68	24.80	24.93	408,762
14 Oct 19	24.88000 +0.57	25.04	23.98	24.22	395,484
11 Oct 19	24.31000 +1.57	24.31	22.96	23.01	688,867
10 Oct 19	22.74000 +0.78	22.80	21.63	21.94	245,596
09 Oct 19	21.96000 +0.40	22.48	21.36	21.49	220,094
08 Oct 19	21.56000 -0.29	22.00	21.16	21.93	320,885
07 Oct 19	21.85000 +0.42	21.85	20.76	21.47	423,606
04 Oct 19	21.43000 -0.50	21.95	21.16	21.95	428,964
02 Oct 19	21.93000 -1.20	23.16	21.88	23.11	399,711
01 Oct 19	23.13000 -0.68	24.53	23.05	24.10	308,225
30 Sep 19	23.81000 +0.45	23.87	23.26	23.46	231,875
27 Sep 19	23.36000 +0.91	23.36	22.36	22.55	237,374
26 Sep 19	22.45000 -0.74	23.14	22.19	23.08	315,597
25 Sep 19	23.19000 -0.86	23.80	23.01	23.66	422,143
24 Sep 19	24.05000 -0.21	24.46	23.74	24.22	169,077
23 Sep 19	24.26000 -0.06	24.49	23.66	24.30	229,519
20 Sep 19	24.32000 -0.91	25.09	24.13	25.09	555,391
19 Sep 19	25.23000 +0.27	25.35	24.57	24.84	410,331
18 Sep 19	24.96000 -0.47	25.54	24.74	25.54	316,708
17 Sep 19	25.43000 -0.77	26.01	25.23	26.00	185,527
16 Sep 19	26.20000 -0.06	26.29	25.64	26.05	174,016
13 Sep 19	26.26000 +0.70	26.31	25.57	25.75	289,616
12 Sep 19	25.56000 +0.25	25.78	25.05	25.68	430,789
11 Sep 19	25.31000 +0.30	25.97	25.09	25.22	392,607
10 Sep 19	25.01000 +0.38	25.07	24.31	24.65	277,375
09 Sep 19	24.63000 +0.34	24.74	24.39	24.43	267,842
06 Sep 19	24.29000 +0.33	24.34	23.74	23.90	342,479
05 Sep 19	23.96000 +0.88	23.96	23.32	23.40	318,036
04 Sep 19	23.08000 +0.56	23.29	22.56	22.73	225,894
03 Sep 19	22.52000 -0.15	22.76	22.31	22.65	180,714
02 Sep 19	22.67000 -0.41	23.30	22.43	23.00	165,520
30 Aug 19	23.08000 -0.10	23.21	22.76	23.09	180,316
29 Aug 19	23.18000 +0.78	23.34	22.30	22.42	216,013
28 Aug 19	22.40000 -0.50	22.86	22.05	22.86	226,404
27 Aug 19	22.90000 +0.23	23.12	22.28	22.75	223,514
26 Aug 19	22.67000 -0.15	22.84	22.28	22.56	128,663
23 Aug 19	22.82000 -0.14	23.40	22.58	22.98	294,219
22 Aug 19	22.96000 +0.22	23.23	22.45	22.73	287,117
21 Aug 19	22.74000 +0.34	22.98	22.41	22.50	211,663
20 Aug 19	22.40000 -0.42	23.07	22.40	22.81	161,740
19 Aug 19	22.82000 +0.49	22.95	22.44	22.63	162,504
16 Aug 19	22.33000 +0.70	22.33	21.64	21.77	189,336
15 Aug 19	21.63000 -0.55	22.30	21.34	22.21	282,323
14 Aug 19	22.18000 -1.00	23.21	22.06	23.16	241,338
13 Aug 19	23.18000 +0.35	23.57	22.22	22.88	308,933
12 Aug 19	22.83000 -0.53	23.74	22.32	23.61	264,376
09 Aug 19	23.36000 -1.62	24.95	23.11	24.95	421,080
08 Aug 19	24.98000 -0.14	25.65	24.75	25.65	309,042
07 Aug 19	25.12000 +0.05	25.53	24.80	25.09	294,994
06 Aug 19	25.07000 -0.15	25.63	24.97	25.24	200,951
05 Aug 19	25.22000 -0.29	25.52	25.06	25.50	266,694
02 Aug 19	25.51000 -0.87	25.93	24.82	25.93	455,216
01 Aug 19	26.38000 -0.75	26.86	26.15	26.62	305,577
31 Jul 19	27.13000 +0.17	27.30	26.51	26.51	215,290
30 Jul 19	26.96000 -0.25	27.47	26.89	27.15	265,176
29 Jul 19	27.21000 -0.07	27.21	26.80	27.02	183,776
26 Jul 19	27.28000 +0.17	27.52	26.94	27.07	178,847
25 Jul 19	27.11000 -0.21	27.79	26.58	27.11	313,205
24 Jul 19	27.32000 -0.23	27.49	26.55	27.10	347,563
23 Jul 19	27.55000 +0.98	27.69	24.82	25.22	966,091
22 Jul 19	26.57000 -0.74	27.41	26.50	27.35	262,094
19 Jul 19	27.31000 +0.32	27.51	26.92	27.18	161,851
18 Jul 19	26.99000 -0.81	27.51	26.65	27.51	282,384
17 Jul 19	27.80000 -0.32	28.36	27.56	28.13	173,758
16 Jul 19	28.12000 -0.01	28.50	27.72	28.19	210,444
15 Jul 19	28.13000 -0.24	28.75	27.89	28.49	179,899
12 Jul 19	28.37000 +0.45	28.52	27.74	27.74	261,553
11 Jul 19	27.92000 +0.06	27.94	27.17	27.84	304,313
10 Jul 19	27.86000 -0.29	28.53	27.74	28.14	198,984
09 Jul 19	28.15000 -0.70	28.66	27.58	28.64	348,523
08 Jul 19	28.85000 -0.26	29.62	28.70	28.89	177,576
05 Jul 19	29.11000 -0.49	29.64	28.85	29.64	238,500
04 Jul 19	29.60000 -0.06	30.15	29.35	29.66	187,034
03 Jul 19	29.66000 -1.04	30.45	28.85	30.16	498,120
02 Jul 19	30.70000 -0.46	31.50	30.68	31.29	208,058
01 Jul 19	31.16000 +1.19	31.94	30.36	30.36	296,622
28 Jun 19	29.97000 -0.33	30.58	29.66	30.44	287,416
27 Jun 19	30.30000 +0.28	30.57	29.83	30.11	337,026
26 Jun 19	30.02000 -0.49	30.32	29.29	30.20	348,872
25 Jun 19	30.51000 -0.51	31.07	30.06	30.84	336,568
24 Jun 19	31.02000 -1.62	32.65	30.47	32.65	423,288
21 Jun 19	32.64000 +0.25	33.16	32.48	32.75	432,431
20 Jun 19	32.39000 +0.74	32.83	31.88	31.91	188,606
19 Jun 19	31.65000 +0.14	32.00	31.41	31.55	118,643
18 Jun 19	31.51000 +0.26	31.59	30.66	31.12	129,122
17 Jun 19	31.25000 -0.36	31.90	31.14	31.90	146,683
14 Jun 19	31.61000 -0.99	32.69	31.38	32.60	252,262
13 Jun 19	32.60000 +0.20	32.74	31.95	32.22	182,899
12 Jun 19	32.40000 -0.20	32.61	32.02	32.30	155,273
11 Jun 19	32.60000 +1.07	32.81	31.77	32.11	241,517
07 Jun 19	31.53000 +0.38	31.66	31.18	31.59	169,302
06 Jun 19	31.15000 -0.19	31.57	30.91	31.38	149,305
05 Jun 19	31.34000 +0.07	31.92	30.99	31.11	130,319
04 Jun 19	31.27000 +1.15	31.45	29.95	30.04	207,905
03 Jun 19	30.12000 -0.23	30.35	29.50	30.35	158,676
31 May 19	30.35000 -0.71	30.41	29.87	30.41	169,284
30 May 19	31.06000 -0.01	31.13	30.49	31.00	123,807
29 May 19	31.07000 -0.32	32.89	31.07	31.60	184,863
28 May 19	31.39000 -0.10	32.02	31.39	31.82	147,332
27 May 19	31.49000 -0.07	32.14	31.21	32.14	106,701
24 May 19	31.56000 +0.08	32.60	31.56	31.98	191,569
23 May 19	31.48000 -0.23	31.65	30.90	31.29	221,304
22 May 19	31.71000 -0.26	32.44	31.60	31.69	206,098
21 May 19	31.97000 +0.01	32.78	31.64	32.78	228,635
20 May 19	31.96000 -1.03	32.66	31.55	32.63	304,188
17 May 19	32.99000 -1.16	33.50	31.23	32.99	698,920
16 May 19	34.15000 -0.11	34.23	33.61	33.97	294,138
15 May 19	34.26000 -0.09	34.72	33.33	34.72	147,447
14 May 19	34.35000 +0.42	34.72	34.00	34.32	157,928
13 May 19	33.93000 -2.43	35.25	33.69	35.25	251,273
10 May 19	36.36000 +0.32	37.11	36.35	36.50	252,817
09 May 19	36.04000 -1.25	36.84	35.73	36.84	196,305
08 May 19	37.29000 +0.43	37.75	36.80	37.01	177,562
07 May 19	36.86000 -1.64	38.36	36.60	38.23	232,808
06 May 19	38.50000 -2.31	39.02	37.26	39.00	332,996
03 May 19	40.81000 +1.08	42.26	40.70	40.92	407,964
02 May 19	39.73000 -0.40	40.72	39.22	40.55	275,112
30 Apr 19	40.13000 -0.35	40.92	40.13	40.43	174,129
29 Apr 19	40.48000 +0.31	40.85	40.06	40.12	133,053
26 Apr 19	40.17000 -0.98	41.00	39.97	41.00	241,743
25 Apr 19	41.15000 -0.05	41.68	41.01	41.01	144,265
24 Apr 19	41.20000 -0.40	41.57	40.91	41.36	246,072
23 Apr 19	41.60000 +0.11	41.72	41.24	41.52	141,964
18 Apr 19	41.49000 +0.09	41.72	40.60	41.21	166,101
17 Apr 19	41.40000 +0.38	42.00	40.92	41.10	250,524
16 Apr 19	41.02000 +0.19	41.14	40.42	40.81	182,927
15 Apr 19	40.83000 +1.07	40.83	39.89	39.95	211,363
12 Apr 19	39.76000 +0.42	40.01	39.05	39.39	230,210
11 Apr 19	39.34000 +0.63	39.36	38.54	38.97	92,862
10 Apr 19	38.71000 +0.26	39.14	38.16	38.44	123,922
09 Apr 19	38.45000 -0.40	39.20	38.38	38.98	169,081
08 Apr 19	38.85000 -0.36	39.18	38.43	39.00	131,323
05 Apr 19	39.21000 +0.32	39.52	38.67	38.69	210,499
04 Apr 19	38.89000 -0.38	38.90	38.19	38.89	159,606
03 Apr 19	39.27000 +1.89	39.54	37.66	37.70	522,797
02 Apr 19	37.38000 +0.51	37.45	36.66	36.75	163,225
01 Apr 19	36.87000 +1.91	37.04	35.27	35.27	242,651
29 Mar 19	34.96000 +0.96	34.96	33.84	34.03	180,952
28 Mar 19	34.00000 -0.10	34.60	34.00	34.23	133,868
27 Mar 19	34.10000 -0.06	35.03	33.98	34.25	139,760
26 Mar 19	34.16000 +0.05	34.71	33.90	34.21	133,150
25 Mar 19	34.11000 -0.18	34.18	33.51	34.05	238,798
22 Mar 19	34.29000 -1.80	36.65	34.19	36.22	161,701
21 Mar 19	36.09000 +0.43	36.35	35.33	35.49	131,575
20 Mar 19	35.66000 -0.27	36.01	35.47	36.00	138,686
19 Mar 19	35.93000 +0.95	36.02	34.87	35.36	139,330
18 Mar 19	34.98000 -0.05	35.64	34.75	35.13	160,522
15 Mar 19	35.03000 +0.08	35.03	34.68	34.92	206,074
14 Mar 19	34.95000 +0.30	35.31	34.47	34.54	135,319
13 Mar 19	34.65000 -0.06	34.91	34.40	34.62	130,729
12 Mar 19	34.71000 +0.11	35.42	34.45	35.31	160,676
11 Mar 19	34.60000 +0.20	34.89	34.29	34.40	136,271
08 Mar 19	34.40000 -0.82	34.86	34.23	34.74	184,222
07 Mar 19	35.22000 -1.91	36.97	34.88	36.97	317,848
06 Mar 19	37.13000 +0.44	37.70	36.50	36.63	231,522
05 Mar 19	36.69000 -0.38	37.18	36.33	36.98	269,328
04 Mar 19	37.07000 +0.57	37.88	36.89	37.15	258,844
01 Mar 19	36.50000 +0.56	36.94	36.05	36.05	243,775
28 Feb 19	35.94000 +2.54	36.33	34.34	35.05	550,438
27 Feb 19	33.40000 -0.04	33.82	32.60	33.22	301,235
26 Feb 19	33.44000 -0.42	33.84	33.00	33.60	225,544
25 Feb 19	33.86000 -0.56	34.29	33.09	34.21	304,240
22 Feb 19	34.42000 -0.56	35.18	34.40	35.10	149,227
21 Feb 19	34.98000 -0.31	35.71	34.57	35.71	139,254
20 Feb 19	35.29000 +0.01	35.70	35.17	35.22	165,209
19 Feb 19	35.28000 -0.20	35.61	34.86	35.21	111,005
18 Feb 19	35.48000 +0.49	35.73	34.82	35.10	167,277
15 Feb 19	34.99000 +0.36	35.37	34.20	34.57	213,296
14 Feb 19	34.63000 +0.14	34.95	34.45	34.70	209,988
13 Feb 19	34.49000 +0.76	35.04	33.87	33.89	222,202
12 Feb 19	33.73000 +1.39	34.15	32.46	32.49	228,978
11 Feb 19	32.34000 +0.29	32.49	31.78	32.23	195,011
08 Feb 19	32.05000 -1.74	33.67	31.89	33.67	308,977
07 Feb 19	33.79000 -1.86	35.25	33.75	35.17	181,821
06 Feb 19	35.65000 +0.33	35.90	35.01	35.24	152,532
05 Feb 19	35.32000 +0.16	35.45	34.88	35.13	84,514
04 Feb 19	35.16000 +0.03	35.37	34.79	35.08	93,973
01 Feb 19	35.13000 -0.57	35.82	34.85	35.74	174,305
31 Jan 19	35.70000 -0.28	36.69	35.23	36.13	187,219
30 Jan 19	35.98000 +0.33	36.16	35.56	35.68	155,261
29 Jan 19	35.65000 +0.15	36.15	35.17	35.73	195,201
28 Jan 19	35.50000 -0.69	36.40	35.10	36.11	167,514
25 Jan 19	36.19000 +0.68	37.10	35.58	35.60	288,724
24 Jan 19	35.51000 +1.01	36.35	34.35	34.64	310,862
23 Jan 19	34.50000 -0.05	35.09	33.75	34.00	143,878
22 Jan 19	34.55000 -1.06	35.36	34.19	35.36	157,392
21 Jan 19	35.61000 +0.38	35.74	35.09	35.29	153,190
18 Jan 19	35.23000 +1.04	35.35	34.29	34.50	191,760
17 Jan 19	34.19000 -0.40	34.67	33.86	34.46	138,822
16 Jan 19	34.59000 +1.05	34.78	33.50	34.00	196,950
15 Jan 19	33.54000 +0.12	34.15	33.29	33.44	217,512
14 Jan 19	33.42000 +0.80	33.50	32.20	32.41	176,973
11 Jan 19	32.62000 -0.78	33.55	31.82	33.50	244,216
10 Jan 19	33.40000 -0.54	33.83	32.98	33.83	164,770
09 Jan 19	33.94000 +0.81	34.31	33.03	33.45	212,217
08 Jan 19	33.13000 +0.38	33.55	31.40	31.68	261,273
07 Jan 19	32.75000 +1.33	33.00	31.37	31.70	236,049
04 Jan 19	31.42000 +1.62	31.57	30.07	30.47	141,597
03 Jan 19	29.80000 -1.33	31.06	29.65	30.96	124,933
02 Jan 19	31.13000 +0.60	31.37	29.18	30.42	139,903
28 Dec 18	30.53000 +0.83	31.44	30.20	30.20	102,823
27 Dec 18	29.70000 -0.86	31.81	29.38	30.62	206,701
21 Dec 18	30.56000 -0.74	31.64	30.24	31.03	429,007
20 Dec 18	31.30000 -0.10	31.54	30.43	30.89	303,457
19 Dec 18	31.40000 +0.54	31.65	30.66	31.21	273,678
18 Dec 18	30.86000 +1.10	31.50	29.20	29.66	225,957
17 Dec 18	29.76000 -0.86	30.66	29.30	30.66	148,753
14 Dec 18	30.62000 -1.26	31.37	30.18	31.27	197,549
13 Dec 18	31.88000 -0.24	32.57	31.29	32.46	159,780
12 Dec 18	32.12000 +1.82	32.38	30.13	30.82	211,114
11 Dec 18	30.30000 +0.53	31.04	29.51	29.78	184,238
10 Dec 18	29.77000 -1.12	30.48	29.52	30.40	199,426
07 Dec 18	30.89000 +0.22	31.25	30.54	30.95	212,468
06 Dec 18	30.67000 -2.36	32.48	30.51	32.48	311,161
05 Dec 18	33.03000 +0.49	33.43	31.98	32.27	173,153
04 Dec 18	32.54000 -1.91	34.30	32.38	34.30	195,840
03 Dec 18	34.45000 +1.65	35.00	34.29	34.30	211,255
30 Nov 18	32.80000 -1.14	34.01	32.50	34.01	194,941
29 Nov 18	33.94000 +0.35	35.07	33.61	34.00	314,097
28 Nov 18	33.59000 +0.70	34.10	32.67	33.16	229,524
27 Nov 18	32.89000 +0.46	33.46	32.32	32.62	223,161
26 Nov 18	32.43000 +1.18	33.22	31.48	31.48	268,405
23 Nov 18	31.25000 -0.17	31.88	31.04	31.88	94,664
22 Nov 18	31.42000 +0.41	31.76	30.61	31.01	148,681
21 Nov 18	31.01000 +1.29	31.06	29.90	30.04	326,679
20 Nov 18	29.72000 +0.41	30.10	28.67	29.40	295,390
19 Nov 18	29.31000 -0.22	30.56	29.18	29.95	199,318
16 Nov 18	29.53000 +0.02	30.51	29.44	29.69	127,120
15 Nov 18	29.51000 -0.67	30.74	29.35	30.23	295,905
14 Nov 18	30.18000 -1.21	31.40	30.02	31.05	273,259
13 Nov 18	31.39000 +0.46	31.95	30.90	30.98	204,604
12 Nov 18	30.93000 -1.05	32.74	30.93	32.51	185,407
09 Nov 18	31.98000 -0.34	32.39	31.37	32.19	188,434
08 Nov 18	32.32000 +1.31	33.11	31.31	32.00	413,770
07 Nov 18	31.01000 +0.04	31.80	30.67	30.85	283,580
06 Nov 18	30.97000 -0.56	32.00	30.57	31.97	210,720
05 Nov 18	31.53000 -0.99	33.03	31.23	32.76	206,675
02 Nov 18	32.52000 +0.92	33.33	32.23	32.50	365,093
01 Nov 18	31.60000 +0.08	31.96	30.75	31.21	232,090
31 Oct 18	31.52000 +1.45	32.26	30.66	30.75	353,975
30 Oct 18	30.07000 -0.40	30.75	28.60	30.71	329,497
29 Oct 18	30.47000 +1.41	31.95	29.09	29.29	331,157
26 Oct 18	29.06000 +0.06	29.48	27.90	29.01	230,485
25 Oct 18	29.00000 +1.50	29.93	27.30	27.52	435,557
24 Oct 18	27.50000 -1.25	29.37	27.50	28.93	317,631
23 Oct 18	28.75000 -0.68	29.31	28.39	29.00	492,655
22 Oct 18	29.43000 +0.07	30.08	29.34	29.58	309,785
19 Oct 18	29.36000 -1.14	30.59	28.69	30.51	704,048
18 Oct 18	30.50000 +0.50	32.05	29.00	29.95	1,229,279
17 Oct 18	30.00000 -3.18	34.23	29.62	34.14	370,071
16 Oct 18	33.18000 +1.35	33.89	31.84	31.84	231,769
15 Oct 18	31.83000 -0.16	32.03	31.10	31.64	207,191
12 Oct 18	31.99000 -0.49	33.33	31.94	33.02	278,430
11 Oct 18	32.48000 -0.35	33.14	31.55	31.94	365,355
10 Oct 18	32.83000 -1.67	34.68	32.54	34.66	385,422
09 Oct 18	34.50000 -0.65	35.42	34.21	35.15	351,483
08 Oct 18	35.15000 -1.55	36.39	34.00	36.39	382,690
05 Oct 18	36.70000 -1.00	37.68	36.22	37.48	338,304
04 Oct 18	37.70000 -1.20	39.04	37.65	38.93	240,419
02 Oct 18	38.90000 -0.70	39.38	38.38	39.22	161,705
01 Oct 18	39.60000 +0.83	40.06	38.56	38.73	215,769
28 Sep 18	38.77000 -0.26	39.29	38.51	38.86	221,084
27 Sep 18	39.03000 -0.24	39.45	38.46	39.17	186,981
26 Sep 18	39.27000 +0.27	39.30	38.48	39.10	163,427
25 Sep 18	39.00000 -0.94	40.04	38.71	40.04	174,191
24 Sep 18	39.94000 -1.06	40.79	39.55	40.79	199,802
21 Sep 18	41.00000 +0.89	41.08	40.05	40.08	774,261
20 Sep 18	40.11000 +2.09	40.17	38.01	38.01	591,007
19 Sep 18	38.02000 -0.07	38.22	37.66	38.16	377,170
18 Sep 18	38.09000 +0.94	38.94	37.11	37.21	342,910
17 Sep 18	37.15000 -0.69	37.96	36.86	37.83	290,632
14 Sep 18	37.84000 +0.51	38.06	37.29	37.65	281,414
13 Sep 18	37.33000 -0.16	37.93	37.26	37.59	229,982
12 Sep 18	37.49000 -0.57	38.24	37.11	38.00	237,152
11 Sep 18	38.06000 -0.07	38.29	37.45	38.29	234,563
10 Sep 18	38.13000 +0.57	38.14	37.28	37.62	177,956
07 Sep 18	37.56000 -0.22	37.93	36.91	37.87	271,009
06 Sep 18	37.78000 +0.26	37.99	37.05	37.57	254,570
05 Sep 18	37.52000 +0.07	38.01	37.10	37.19	247,938
04 Sep 18	37.45000 -0.79	39.05	36.97	38.49	439,536
03 Sep 18	38.24000 -1.46	39.95	37.87	39.79	415,613
31 Aug 18	39.70000 -1.26	40.86	39.15	40.86	313,209
30 Aug 18	40.96000 -0.65	41.86	40.41	41.65	300,169
29 Aug 18	41.61000 -0.15	43.11	41.50	42.05	450,957
28 Aug 18	41.76000 +0.83	41.88	40.84	40.89	163,653
27 Aug 18	40.93000 +0.68	40.93	40.30	40.51	124,357
24 Aug 18	40.25000 +0.00	40.49	39.82	40.34	130,799
23 Aug 18	40.25000 +0.39	40.28	39.37	39.99	106,188
22 Aug 18	39.86000 -1.49	41.71	39.60	41.45	249,501
21 Aug 18	41.35000 +0.86	41.60	40.20	40.58	162,378
20 Aug 18	40.49000 +1.34	40.55	38.96	39.77	123,133
17 Aug 18	39.15000 -0.21	39.84	38.69	39.64	169,787
16 Aug 18	39.36000 -0.39	40.18	39.15	39.76	191,937
15 Aug 18	39.75000 -0.65	40.77	39.32	40.77	255,391
14 Aug 18	40.40000 +0.15	43.06	40.31	41.63	293,577
13 Aug 18	40.25000 -0.79	40.67	39.96	40.64	315,522
10 Aug 18	41.04000 +0.11	42.25	40.11	41.35	450,588
09 Aug 18	40.93000 +1.99	40.93	36.65	38.61	881,831
08 Aug 18	38.94000 -0.01	39.04	38.36	39.04	370,602
07 Aug 18	38.95000 +1.51	39.15	37.31	37.62	501,661
06 Aug 18	37.44000 +0.89	37.68	36.20	36.61	254,971
03 Aug 18	36.55000 +0.42	36.91	35.69	36.06	217,535
02 Aug 18	36.13000 -1.24	37.40	35.77	37.14	268,742
01 Aug 18	37.37000 -0.15	37.90	37.21	37.68	348,043
31 Jul 18	37.52000 +0.43	37.74	36.58	37.22	198,457
30 Jul 18	37.09000 -0.09	37.46	36.55	37.11	215,111
27 Jul 18	37.18000 -0.01	37.47	36.76	37.37	193,385
26 Jul 18	37.19000 +1.59	37.30	36.17	36.17	524,337
25 Jul 18	35.60000 -1.25	36.84	35.45	36.81	594,792
24 Jul 18	36.85000 -1.68	38.78	36.50	38.60	656,481
23 Jul 18	38.53000 -0.04	39.09	38.23	38.53	134,271
20 Jul 18	38.57000 -0.93	39.60	38.35	39.60	139,559
19 Jul 18	39.50000 -0.40	40.40	39.27	40.17	202,652
18 Jul 18	39.90000 +1.39	40.18	38.88	38.90	248,235
17 Jul 18	38.51000 +0.11	38.77	38.01	38.27	234,476
16 Jul 18	38.40000 +0.03	38.96	38.40	38.48	109,089
13 Jul 18	38.37000 +0.40	39.22	37.86	37.91	235,360
12 Jul 18	37.97000 -0.51	38.68	37.61	38.45	206,683
11 Jul 18	38.48000 -0.89	39.00	38.11	38.99	250,596
10 Jul 18	39.37000 +1.27	39.56	38.14	38.29	280,072
09 Jul 18	38.10000 +0.32	38.35	37.37	38.24	314,782
06 Jul 18	37.78000 -0.84	39.05	37.53	38.96	292,335
05 Jul 18	38.62000 +0.67	39.64	38.56	38.81	245,838
04 Jul 18	37.95000 -1.24	39.22	37.59	39.22	293,223
03 Jul 18	39.19000 +0.52	39.50	38.66	38.96	319,066
02 Jul 18	38.67000 -1.12	39.30	38.33	39.30	365,448
29 Jun 18	39.79000 -0.12	41.09	39.67	40.20	349,595
28 Jun 18	39.91000 -1.67	41.47	39.61	41.21	300,274
27 Jun 18	41.58000 -0.21	42.63	40.50	41.86	313,553
26 Jun 18	41.79000 -0.31	42.54	41.74	42.25	276,831
25 Jun 18	42.10000 -1.05	43.45	42.02	43.38	364,459
22 Jun 18	43.15000 -47.53	46.35	42.85	46.35	323,909
21 Jun 18	90.68000 -0.32	91.50	88.98	91.44	268,178
20 Jun 18	91.00000 -1.52	93.26	90.68	93.22	166,694
19 Jun 18	92.52000 -2.64	93.90	91.88	93.84	182,334
18 Jun 18	95.16000 -1.00	95.58	93.54	95.58	209,784
15 Jun 18	96.16000 -0.86	99.70	95.80	98.70	477,844
14 Jun 18	97.02000 +2.18	97.32	93.88	94.22	329,478
13 Jun 18	94.84000 +1.82	94.84	92.64	93.26	250,808
12 Jun 18	93.02000 +0.62	94.88	92.44	93.32	273,560
11 Jun 18	92.40000 -0.42	93.62	91.88	93.50	214,008
08 Jun 18	92.82000 -0.36	93.60	90.90	92.44	284,966
07 Jun 18	93.18000 +3.88	96.30	89.98	90.02	501,546
06 Jun 18	89.30000 +1.62	92.08	87.50	87.70	456,278
05 Jun 18	87.68000 +0.96	88.58	86.74	86.94	224,410
04 Jun 18	86.72000 -0.78	88.46	86.20	88.46	265,942
01 Jun 18	87.50000 +1.58	89.18	86.14	86.52	278,778
31 May 18	85.92000 -1.20	87.52	85.66	87.50	253,948
30 May 18	87.12000 +0.30	87.38	86.42	87.04	185,184
29 May 18	86.82000 -3.02	89.46	86.36	89.12	305,870
28 May 18	89.84000 -0.82	91.18	89.56	90.92	98,710
25 May 18	90.66000 -0.34	92.58	90.32	91.60	248,286
24 May 18	91.00000 -0.78	92.10	90.50	91.84	352,240
23 May 18	91.78000 -1.14	93.52	91.40	93.52	358,338
22 May 18	92.92000 -3.08	96.90	92.50	96.90	642,470
18 May 18	96.00000 +2.00	96.34	92.78	94.00	672,648
17 May 18	94.00000 +0.58	94.40	91.72	93.04	519,634
16 May 18	93.42000 +7.08	94.02	85.20	85.70	1,037,544
15 May 18	86.34000 +1.68	86.76	84.18	84.20	435,270
14 May 18	84.66000 -0.14	84.92	83.54	84.80	236,796
11 May 18	84.80000 +0.50	85.52	84.22	84.46	257,130
10 May 18	84.30000 -2.50	85.88	82.76	85.20	220,154
09 May 18	86.80000 +0.18	86.88	85.84	86.88	306,528
08 May 18	86.62000 -0.62	87.64	86.32	87.26	222,468
07 May 18	87.24000 +2.06	87.42	85.10	85.40	208,524
04 May 18	85.18000 +0.40	85.70	84.48	85.06	363,302
03 May 18	84.78000 +1.30	85.30	82.92	83.58	301,268
02 May 18	83.48000 +1.00	83.80	82.30	82.50	373,454
30 Apr 18	82.48000 -0.04	82.90	80.82	82.90	344,644
27 Apr 18	82.52000 -1.40	84.70	82.04	84.20	317,248
26 Apr 18	83.92000 +0.86	84.36	82.64	83.00	249,952
25 Apr 18	83.06000 -2.48	84.80	82.20	84.80	333,884
24 Apr 18	85.54000 -0.36	86.58	85.12	86.22	335,516
23 Apr 18	85.90000 -0.04	86.60	85.62	85.98	389,462
20 Apr 18	85.94000 -1.56	88.10	85.12	87.72	290,418
19 Apr 18	87.50000 -1.30	88.94	87.28	88.78	242,722
18 Apr 18	88.80000 -1.46	90.54	88.36	90.54	216,406
17 Apr 18	90.26000 +2.16	90.26	88.16	88.46	246,968
16 Apr 18	88.10000 +0.10	88.56	87.44	88.52	193,284
13 Apr 18	88.00000 +0.78	89.44	87.76	89.34	371,522
12 Apr 18	87.22000 +1.08	88.14	85.66	86.20	282,062
11 Apr 18	86.14000 -2.12	88.68	86.14	88.26	309,342
10 Apr 18	88.26000 +2.60	88.48	86.32	86.60	285,440
09 Apr 18	85.66000 -0.74	87.28	85.12	87.00	360,066
06 Apr 18	86.40000 -0.94	87.50	85.56	87.34	242,696
05 Apr 18	87.34000 +2.60	87.74	85.80	86.52	414,258
04 Apr 18	84.74000 -1.36	86.32	83.96	86.00	354,640
03 Apr 18	86.10000 -3.04	88.94	85.84	88.58	368,646
29 Mar 18	89.14000 +1.06	89.78	88.44	88.44	307,666
28 Mar 18	88.08000 -1.64	89.00	87.42	88.98	349,680
27 Mar 18	89.72000 +0.60	91.16	89.62	90.50	319,282
26 Mar 18	89.12000 -1.06	90.74	88.72	90.42	227,550
23 Mar 18	90.18000 -1.46	91.20	89.40	90.74	214,816
22 Mar 18	91.64000 -3.58	95.14	91.30	94.36	261,790
21 Mar 18	95.22000 +0.12	95.92	93.76	95.62	280,760
20 Mar 18	95.10000 +1.70	95.34	93.58	94.10	189,264
19 Mar 18	93.40000 -1.56	95.24	93.34	94.68	199,814
16 Mar 18	94.96000 -0.58	96.92	94.18	96.30	319,364
15 Mar 18	95.54000 +1.64	96.02	94.12	94.30	263,876
14 Mar 18	93.90000 +0.98	94.78	92.64	92.78	267,508
13 Mar 18	92.92000 -1.66	94.96	92.70	94.56	268,444
12 Mar 18	94.58000 -1.02	96.16	94.44	96.16	244,616
09 Mar 18	95.60000 +0.92	95.76	94.06	94.62	235,290
08 Mar 18	94.68000 +1.14	94.72	93.38	93.66	205,992
07 Mar 18	93.54000 -0.46	93.82	92.04	93.66	324,800
06 Mar 18	94.00000 +0.00	95.26	93.74	95.16	261,176
05 Mar 18	94.00000 +0.38	94.72	93.12	93.24	273,752
02 Mar 18	93.62000 -2.58	95.38	93.44	95.38	517,934
01 Mar 18	96.20000 -4.75	99.72	95.88	99.56	826,238
28 Feb 18	100.95000 -4.20	102.55	97.64	102.55	872,042
27 Feb 18	105.15000 -0.65	107.15	105.00	106.75	304,362
26 Feb 18	105.80000 +1.30	106.60	104.05	104.50	191,402
23 Feb 18	104.50000 -2.40	107.15	102.50	107.10	266,208
22 Feb 18	106.90000 +1.05	108.85	105.90	106.75	408,538
21 Feb 18	105.85000 -0.25	106.15	105.00	105.85	245,994
20 Feb 18	106.10000 +0.50	106.90	105.40	106.15	158,644
19 Feb 18	105.60000 +0.15	106.40	105.10	106.00	139,174
16 Feb 18	105.45000 +0.90	106.00	104.60	105.10	171,078
15 Feb 18	104.55000 +1.30	105.50	103.70	104.30	154,504
14 Feb 18	103.25000 +2.35	103.40	100.25	101.90	249,504
13 Feb 18	100.90000 +0.00	101.50	100.35	101.05	159,406
12 Feb 18	100.90000 -0.35	103.55	100.50	102.00	320,918
09 Feb 18	101.25000 -2.00	103.85	100.75	103.00	284,836
08 Feb 18	103.25000 -2.35	105.65	102.65	105.45	199,302
07 Feb 18	105.60000 +3.70	106.00	101.45	103.50	269,086
06 Feb 18	101.90000 -2.45	103.10	99.28	100.00	481,902
05 Feb 18	104.35000 -3.80	106.80	103.75	106.80	328,208
02 Feb 18	108.15000 -3.15	111.20	107.90	111.20	207,718
01 Feb 18	111.30000 +0.40	113.15	110.30	111.40	213,298
31 Jan 18	110.90000 +0.65	112.00	110.40	110.45	149,198
30 Jan 18	110.25000 -0.25	111.75	109.70	110.15	180,320
29 Jan 18	110.50000 +0.10	111.60	110.00	110.30	208,770
26 Jan 18	110.40000 +0.35	110.55	109.85	110.35	191,638
25 Jan 18	110.05000 -1.45	111.40	109.75	111.30	335,850
24 Jan 18	111.50000 -2.10	113.60	111.15	113.40	272,800
23 Jan 18	113.60000 -0.15	114.35	112.50	114.35	145,290
22 Jan 18	113.75000 +0.30	114.00	113.30	113.80	185,088
19 Jan 18	113.45000 +1.90	113.55	110.30	110.30	205,224
18 Jan 18	111.55000 +1.25	111.55	110.40	110.85	161,268
17 Jan 18	110.30000 +0.05	111.25	108.55	109.70	156,830
16 Jan 18	110.25000 +0.05	110.55	109.20	110.15	307,412
15 Jan 18	110.20000 -0.60	110.90	109.80	110.90	128,062
12 Jan 18	110.80000 +0.90	111.20	109.80	110.35	159,288
11 Jan 18	109.90000 -0.05	110.15	109.15	110.00	268,298
10 Jan 18	109.95000 -0.40	110.40	109.25	110.20	141,614
09 Jan 18	110.35000 +0.00	111.00	109.90	110.20	171,062
08 Jan 18	110.35000 +0.00	111.00	109.80	111.00	142,768
05 Jan 18	110.35000 +1.65	110.75	108.90	109.00	254,096
04 Jan 18	108.70000 +1.90	109.10	107.15	107.45	192,178
03 Jan 18	106.80000 +1.45	107.30	105.55	105.55	160,912
02 Jan 18	105.35000 -1.20	106.75	104.30	106.70	141,722
29 Dec 17	106.55000 +0.55	106.80	105.40	106.15	161,460
28 Dec 17	106.00000 +0.10	106.20	105.25	106.00	112,384
27 Dec 17	105.90000 +0.50	105.90	104.55	104.55	99,160
22 Dec 17	105.40000 -0.15	105.60	104.70	105.30	129,506
21 Dec 17	105.55000 +1.25	105.55	103.80	104.45	143,148
20 Dec 17	104.30000 -0.95	105.80	104.15	105.15	146,130
19 Dec 17	105.25000 +0.65	106.15	103.75	104.60	213,250
18 Dec 17	104.60000 +2.80	104.85	101.90	102.25	233,910
15 Dec 17	101.80000 +0.65	102.25	100.40	100.45	348,640
14 Dec 17	101.15000 +0.25	101.75	99.87	100.15	304,140
13 Dec 17	100.90000 -0.55	101.50	99.93	101.00	361,596
12 Dec 17	101.45000 -1.15	102.65	100.60	102.50	290,822
11 Dec 17	102.60000 -1.40	104.65	102.35	104.55	149,182
08 Dec 17	104.00000 +0.50	104.80	103.60	103.80	188,926
07 Dec 17	103.50000 -1.00	104.80	103.30	104.55	180,444
06 Dec 17	104.50000 -0.50	105.00	103.40	104.40	201,698
05 Dec 17	105.00000 +0.00	105.60	104.20	105.10	127,218
04 Dec 17	105.00000 +1.70	105.65	103.85	103.85	169,296
01 Dec 17	103.30000 -2.45	105.75	103.15	105.75	355,762
30 Nov 17	105.75000 +0.10	105.85	105.00	105.70	236,174
29 Nov 17	105.65000 -0.35	107.45	105.30	106.70	197,020
28 Nov 17	106.00000 +0.50	106.00	105.05	105.30	156,818
27 Nov 17	105.50000 +0.15	106.30	104.50	105.30	158,062
24 Nov 17	105.35000 +0.15	105.75	104.65	105.10	144,656
23 Nov 17	105.20000 -0.35	106.40	104.15	105.25	153,256
22 Nov 17	105.55000 -1.90	107.65	105.25	107.65	152,988
21 Nov 17	107.45000 +0.50	107.80	104.90	107.00	219,938
20 Nov 17	106.95000 +1.45	107.10	104.30	104.90	214,480
17 Nov 17	105.50000 -0.30	105.95	104.75	105.95	151,960
16 Nov 17	105.80000 +1.30	105.80	103.75	105.35	259,694
15 Nov 17	104.50000 -1.55	106.05	103.60	106.00	252,080
14 Nov 17	106.05000 +1.80	106.15	103.95	104.55	352,650
13 Nov 17	104.25000 -2.90	107.50	101.70	107.10	475,238
10 Nov 17	107.15000 -0.80	108.25	106.60	108.20	200,110
09 Nov 17	107.95000 -0.25	110.35	107.55	109.10	430,922
08 Nov 17	108.20000 -7.65	114.00	107.55	113.05	711,504
07 Nov 17	115.85000 -0.80	117.00	112.30	117.00	308,076
06 Nov 17	116.65000 -2.00	118.85	116.60	118.70	217,074
03 Nov 17	118.65000 +0.90	119.45	117.90	117.90	119,728
02 Nov 17	117.75000 -0.40	118.75	117.20	117.85	154,812
01 Nov 17	118.15000 -0.20	120.55	118.10	119.50	197,428
30 Oct 17	118.35000 +1.85	118.45	116.25	116.55	176,408
27 Oct 17	116.50000 -0.20	117.20	115.95	116.80	161,398
26 Oct 17	116.70000 +3.40	116.70	112.95	113.60	226,506
25 Oct 17	113.30000 -0.75	114.90	113.00	114.10	185,634
24 Oct 17	114.05000 +0.20	115.75	113.40	113.60	217,332
23 Oct 17	113.85000 +1.80	113.90	111.65	112.40	197,848
20 Oct 17	112.05000 +0.25	114.40	111.45	112.50	198,438
19 Oct 17	111.80000 -3.55	115.80	111.10	115.30	376,164
18 Oct 17	115.35000 -0.65	116.00	111.85	116.00	403,474
17 Oct 17	116.00000 -0.40	117.00	115.45	116.45	191,602
16 Oct 17	116.40000 +2.95	116.75	113.25	113.45	242,736
13 Oct 17	113.45000 +0.45	114.20	112.70	112.85	165,680
12 Oct 17	113.00000 -0.55	113.65	112.60	113.35	211,836
11 Oct 17	113.55000 -0.95	114.95	113.05	114.55	232,194
10 Oct 17	114.50000 +1.50	114.55	112.25	112.70	158,810
09 Oct 17	113.00000 +0.75	113.55	111.45	112.25	206,254
06 Oct 17	112.25000 +0.55	112.50	111.65	111.70	189,196
05 Oct 17	111.70000 -2.35	114.45	110.90	114.20	471,750
04 Oct 17	114.05000 -1.20	115.85	112.00	115.80	343,614
02 Oct 17	115.25000 +2.10	115.25	113.35	113.50	276,698
29 Sep 17	113.15000 +1.30	113.15	110.70	112.20	187,112
28 Sep 17	111.85000 +1.75	112.25	109.95	110.20	195,962
27 Sep 17	110.10000 +1.45	110.10	108.40	108.55	155,904
26 Sep 17	108.65000 +1.00	108.70	107.35	107.65	149,958
25 Sep 17	107.65000 +0.35	108.15	106.85	107.25	129,528
22 Sep 17	107.30000 -0.25	108.00	107.00	107.30	246,404
21 Sep 17	107.55000 +1.30	107.65	105.85	105.85	202,620
20 Sep 17	106.25000 +0.85	106.40	105.00	105.35	150,536
19 Sep 17	105.40000 -0.10	106.25	105.05	105.60	173,444
18 Sep 17	105.50000 +1.90	105.55	104.05	104.30	131,080
15 Sep 17	103.60000 -0.10	104.20	103.15	103.80	176,232
14 Sep 17	103.70000 -0.25	103.90	102.90	103.55	175,726
13 Sep 17	103.95000 +0.50	104.20	102.95	103.20	209,134
12 Sep 17	103.45000 +1.35	103.95	102.00	102.00	183,374
11 Sep 17	102.10000 +1.30	102.95	101.35	101.45	133,146
08 Sep 17	100.80000 +0.84	101.15	99.50	99.71	94,594
07 Sep 17	99.96000 -0.04	100.40	99.24	100.35	169,210
06 Sep 17	100.00000 +1.14	100.35	98.02	98.29	246,572
05 Sep 17	98.86000 +0.51	100.00	98.50	98.92	228,366
04 Sep 17	98.35000 +0.54	98.94	96.29	97.51	123,384
01 Sep 17	97.81000 -0.03	99.31	97.58	97.92	256,022
31 Aug 17	97.84000 +1.00	98.35	97.16	97.20	188,104
30 Aug 17	96.84000 +2.17	97.56	95.08	95.45	258,246
29 Aug 17	94.67000 -1.64	96.16	94.26	95.90	298,882
28 Aug 17	96.31000 -1.10	97.12	95.68	97.00	165,658
25 Aug 17	97.41000 +0.11	98.10	97.03	97.41	194,930
24 Aug 17	97.30000 -0.85	98.17	97.08	98.17	277,526
23 Aug 17	98.15000 -0.42	98.72	97.98	98.34	206,278
22 Aug 17	98.57000 +2.47	98.57	96.53	96.60	349,642
21 Aug 17	96.10000 -0.55	96.79	95.50	96.16	225,378
18 Aug 17	96.65000 -0.77	97.22	94.76	96.64	259,754
17 Aug 17	97.42000 -0.28	98.24	97.31	97.61	160,196
16 Aug 17	97.70000 +0.79	98.68	97.03	97.29	125,078
15 Aug 17	96.91000 -0.79	98.20	96.60	98.16	108,174
14 Aug 17	97.70000 +1.41	98.28	97.05	97.19	246,348
11 Aug 17	96.29000 -0.30	97.08	95.05	95.97	291,486
10 Aug 17	96.59000 -1.00	97.62	95.50	97.51	326,172
09 Aug 17	97.59000 -1.70	98.69	96.55	98.63	239,062
08 Aug 17	99.29000 -1.11	100.55	97.60	100.55	340,336
07 Aug 17	100.40000 +1.11	101.75	99.53	99.53	333,314
04 Aug 17	99.29000 +1.99	100.25	95.28	97.50	815,486
03 Aug 17	97.30000 -7.30	102.05	97.29	100.35	999,476
02 Aug 17	104.60000 +0.45	105.25	104.05	104.70	249,914
01 Aug 17	104.15000 +1.15	106.50	102.85	103.05	344,864
31 Jul 17	103.00000 -1.30	105.15	102.35	104.05	249,678
28 Jul 17	104.30000 -0.65	104.55	103.35	104.35	169,534
27 Jul 17	104.95000 -0.75	106.25	104.70	105.25	173,528
26 Jul 17	105.70000 +1.15	106.00	102.25	103.75	254,316
25 Jul 17	104.55000 +1.90	104.60	102.90	102.90	199,388
24 Jul 17	102.65000 -1.35	104.35	102.40	103.90	250,558
21 Jul 17	104.00000 +1.80	105.00	101.65	101.80	555,760
20 Jul 17	102.20000 -1.60	103.45	101.30	102.95	318,584
19 Jul 17	103.80000 +0.30	103.85	102.50	103.85	160,102
18 Jul 17	103.50000 -1.65	105.75	103.10	104.95	211,158
17 Jul 17	105.15000 -0.20	105.75	104.30	105.70	110,518
14 Jul 17	105.35000 -0.10	106.20	104.75	105.95	139,970
13 Jul 17	105.45000 +0.00	106.00	105.05	105.30	242,348
12 Jul 17	105.45000 +2.30	105.60	103.45	103.45	153,858
11 Jul 17	103.15000 -0.20	104.00	102.70	103.50	153,024
10 Jul 17	103.35000 +1.25	103.70	102.50	102.60	148,438
07 Jul 17	102.10000 -0.30	102.10	97.03	102.05	299,256
06 Jul 17	102.40000 -1.00	103.80	101.90	103.55	193,230
05 Jul 17	103.40000 +0.55	103.40	102.65	102.85	285,280
04 Jul 17	102.85000 -1.05	103.55	102.25	103.50	305,410
03 Jul 17	103.90000 -0.15	104.80	103.55	104.80	166,834
30 Jun 17	104.05000 +0.35	105.10	103.65	103.85	307,482
29 Jun 17	103.70000 -0.50	105.40	103.05	104.90	331,482
28 Jun 17	104.20000 -0.15	104.80	102.65	103.90	232,548
27 Jun 17	104.35000 -1.15	106.35	103.95	105.10	194,720
26 Jun 17	105.50000 +0.15	106.85	105.30	105.75	230,956
23 Jun 17	105.35000 -2.00	106.35	104.20	105.95	323,364
22 Jun 17	107.35000 +0.50	107.70	105.70	106.45	308,160
21 Jun 17	106.85000 +4.40	107.30	101.95	102.50	408,608
20 Jun 17	102.45000 +0.85	103.80	102.20	102.35	226,014
19 Jun 17	101.60000 +1.25	102.50	100.40	100.85	188,820
16 Jun 17	100.35000 +1.14	101.00	99.36	99.70	651,814
15 Jun 17	99.21000 -0.55	99.54	98.38	99.53	212,882
14 Jun 17	99.76000 +1.36	99.92	98.39	98.63	308,396
13 Jun 17	98.40000 +1.37	98.68	96.96	97.00	205,850
12 Jun 17	97.03000 -2.74	99.70	96.43	99.34	247,258
09 Jun 17	99.77000 +1.12	100.75	98.67	98.67	212,834
08 Jun 17	98.65000 -1.04	100.30	97.61	99.71	266,282
07 Jun 17	99.69000 +0.19	100.45	99.38	99.45	157,928
06 Jun 17	99.50000 -0.70	99.95	98.88	99.95	180,612
02 Jun 17	100.20000 +0.33	101.25	99.84	100.50	268,412
01 Jun 17	99.87000 +2.78	100.35	97.36	97.37	403,976
31 May 17	97.09000 -0.31	98.42	96.95	97.61	320,286
30 May 17	97.40000 +0.19	97.61	96.52	96.93	226,974
29 May 17	97.21000 +0.10	97.42	96.77	96.96	126,956
26 May 17	97.11000 +0.17	97.11	95.45	96.91	196,438
25 May 17	96.94000 -0.05	97.65	96.11	97.22	124,236
24 May 17	96.99000 +0.12	97.02	96.26	96.99	174,266
23 May 17	96.87000 +1.67	97.40	95.15	95.15	279,368
22 May 17	95.20000 -0.61	96.15	94.89	96.00	244,560
19 May 17	95.81000 +2.86	95.81	93.01	93.01	303,592
18 May 17	92.95000 -1.89	95.13	91.76	94.44	427,126
17 May 17	94.84000 -1.91	97.57	94.72	95.88	444,570
16 May 17	96.75000 +1.35	96.91	95.35	95.50	373,324
15 May 17	95.40000 +1.07	95.81	94.34	94.48	378,120
12 May 17	94.33000 +0.97	94.33	93.47	93.47	754,560
11 May 17	93.36000 +0.80	93.75	90.68	93.25	493,520
10 May 17	92.56000 +1.61	93.25	90.58	90.80	414,810
09 May 17	90.95000 +0.85	91.36	90.24	90.50	274,838
08 May 17	90.10000 -2.90	92.16	89.80	91.72	415,970
05 May 17	93.00000 -1.50	94.24	92.62	94.00	456,312
04 May 17	94.50000 +1.63	94.66	92.96	93.30	362,072
03 May 17	92.87000 -0.32	93.35	92.17	93.09	325,244
02 May 17	93.19000 +1.69	93.19	90.61	91.90	380,610
28 Apr 17	91.50000 +1.22	91.77	90.11	90.34	267,170
27 Apr 17	90.28000 +0.40	90.49	89.63	89.79	227,026
26 Apr 17	89.88000 +0.85	90.38	88.65	88.75	343,726
25 Apr 17	89.03000 +1.57	89.35	87.67	87.67	515,440
24 Apr 17	87.46000 +2.35	87.78	86.36	86.50	353,742
21 Apr 17	85.11000 +0.84	86.04	84.21	84.21	425,288
20 Apr 17	84.27000 +0.52	84.43	83.00	83.34	292,406
19 Apr 17	83.75000 +2.17	83.89	81.75	81.75	352,220
18 Apr 17	81.58000 -0.85	82.86	81.57	82.50	226,118
13 Apr 17	82.43000 -0.59	83.13	81.25	83.13	162,888
12 Apr 17	83.02000 +0.20	83.76	82.79	83.00	137,852
11 Apr 17	82.82000 -0.46	83.58	82.44	83.00	165,374
10 Apr 17	83.28000 +0.56	83.73	82.60	82.64	180,762
07 Apr 17	82.72000 +0.09	82.81	82.05	82.36	202,542
06 Apr 17	82.63000 -0.16	82.69	81.49	82.50	319,780
05 Apr 17	82.79000 -0.54	83.54	82.47	83.48	264,188
04 Apr 17	83.33000 +0.33	83.76	82.64	83.05	239,274
03 Apr 17	83.00000 -0.68	84.15	82.77	83.80	326,118
31 Mar 17	83.68000 +1.00	83.70	81.95	82.20	273,318
30 Mar 17	82.68000 +1.57	82.76	81.00	81.00	257,528
29 Mar 17	81.11000 +1.44	81.36	79.78	80.06	325,586
28 Mar 17	79.67000 +1.74	79.68	77.76	78.17	208,942
27 Mar 17	77.93000 -2.44	79.89	77.86	79.89	203,114
24 Mar 17	80.37000 +0.97	80.41	79.00	79.18	247,712
23 Mar 17	79.40000 +2.07	79.40	77.27	77.53	198,532
22 Mar 17	77.33000 -1.22	77.76	76.69	77.57	279,100
21 Mar 17	78.55000 -1.79	80.67	78.31	80.67	383,024
20 Mar 17	80.34000 -0.33	81.11	80.18	80.54	146,094
17 Mar 17	80.67000 -0.83	81.40	80.05	81.40	290,394
16 Mar 17	81.50000 +0.45	81.81	80.92	81.60	263,220
15 Mar 17	81.05000 +1.17	81.57	79.99	80.00	278,202
14 Mar 17	79.88000 +0.78	80.27	78.88	79.23	352,472
13 Mar 17	79.10000 -0.20	79.69	78.73	79.30	150,526
10 Mar 17	79.30000 -0.49	80.98	79.30	80.00	346,894
09 Mar 17	79.79000 +1.34	79.94	78.16	78.16	369,038
08 Mar 17	78.45000 +0.05	78.66	77.95	77.95	211,456
07 Mar 17	78.40000 +1.42	78.50	76.95	77.20	274,520
06 Mar 17	76.98000 -0.82	77.60	76.55	77.51	281,532
03 Mar 17	77.80000 -0.19	77.97	76.90	77.60	291,662
02 Mar 17	77.99000 -0.71	78.69	77.65	78.50	281,612
01 Mar 17	78.70000 +0.38	78.74	77.43	78.64	371,290
28 Feb 17	78.32000 +0.40	78.44	76.70	77.70	369,324
27 Feb 17	77.92000 +2.42	78.00	75.90	76.05	412,964
24 Feb 17	75.50000 -0.18	77.20	74.83	76.25	798,712
23 Feb 17	75.68000 -4.88	79.50	75.51	79.50	914,580
22 Feb 17	80.56000 -1.41	82.43	80.12	82.09	278,794
21 Feb 17	81.97000 +1.46	82.14	79.81	80.52	333,486
20 Feb 17	80.51000 +0.84	80.60	79.21	80.41	180,878
17 Feb 17	79.67000 -1.33	81.50	79.50	81.17	335,350
16 Feb 17	81.00000 -1.46	82.55	80.87	82.49	245,400
15 Feb 17	82.46000 +1.22	82.52	81.24	81.70	300,742
14 Feb 17	81.24000 -0.26	81.39	80.75	81.34	288,036
13 Feb 17	81.50000 +1.10	81.50	80.58	80.77	273,702
10 Feb 17	80.40000 +0.44	80.79	79.90	80.38	179,766
09 Feb 17	79.96000 +0.66	80.11	78.89	79.69	206,800
08 Feb 17	79.30000 -0.68	80.83	78.83	79.81	250,364
07 Feb 17	79.98000 +0.08	81.09	79.60	79.84	280,450
06 Feb 17	79.90000 -2.30	82.25	79.90	82.25	342,238
03 Feb 17	82.20000 +0.80	82.24	81.08	81.60	246,230
02 Feb 17	81.40000 +0.12	81.92	80.67	81.22	182,294
01 Feb 17	81.28000 +1.25	82.30	80.97	81.72	337,800
31 Jan 17	80.03000 -0.56	82.05	80.03	80.40	333,676
30 Jan 17	80.59000 -1.86	82.54	80.42	82.40	256,584
27 Jan 17	82.45000 +0.20	82.75	81.96	82.25	306,626
26 Jan 17	82.25000 +0.87	82.59	81.20	81.71	448,514
25 Jan 17	81.38000 +2.26	81.48	79.50	79.50	520,270
24 Jan 17	79.12000 +1.67	79.12	77.50	77.50	249,438
23 Jan 17	77.45000 -0.56	78.20	77.26	77.80	190,558
20 Jan 17	78.01000 +2.08	78.27	76.73	77.00	505,240
19 Jan 17	75.93000 +0.09	76.00	75.30	75.80	216,230
18 Jan 17	75.84000 +1.41	75.84	74.02	74.69	241,438
17 Jan 17	74.43000 -0.45	75.00	73.25	74.79	154,342
16 Jan 17	74.88000 +0.07	75.05	74.00	74.40	169,524
13 Jan 17	74.81000 +0.87	74.85	73.68	73.92	213,004
12 Jan 17	73.94000 -0.15	74.26	73.22	74.05	212,500
11 Jan 17	74.09000 +0.79	74.21	73.00	73.57	253,220
10 Jan 17	73.30000 -0.55	74.00	72.83	74.00	261,108
09 Jan 17	73.85000 +0.09	74.41	73.26	73.99	361,678
06 Jan 17	73.76000 -0.86	74.66	71.56	74.66	634,956
05 Jan 17	74.62000 -3.49	78.00	74.31	78.00	919,954
04 Jan 17	78.11000 -0.64	79.09	77.40	78.75	222,158
03 Jan 17	78.75000 +1.04	79.08	77.74	77.90	185,384
02 Jan 17	77.71000 +1.36	77.89	75.95	76.57	99,870
30 Dec 16	76.35000 -0.06	76.57	75.76	76.37	51,036
29 Dec 16	76.41000 -0.63	76.82	76.22	76.66	112,482
28 Dec 16	77.04000 +0.84	77.20	76.14	76.28	122,986
27 Dec 16	76.20000 -0.02	76.59	76.11	76.59	71,702
23 Dec 16	76.22000 +0.62	76.70	75.23	75.41	131,640
22 Dec 16	75.60000 -0.08	75.69	74.82	75.50	148,632
21 Dec 16	75.68000 +0.28	75.80	74.79	75.48	163,990
20 Dec 16	75.40000 -0.23	75.69	74.97	75.50	121,416
19 Dec 16	75.63000 -0.26	76.19	75.10	75.89	221,520
16 Dec 16	75.89000 +0.03	76.37	74.81	76.10	279,564
15 Dec 16	75.86000 +0.61	76.24	75.10	75.50	288,302
14 Dec 16	75.25000 -0.57	75.89	74.99	75.79	340,326
13 Dec 16	75.82000 -2.75	78.21	75.73	78.21	479,324
12 Dec 16	78.57000 -0.83	79.81	78.26	79.50	339,866
09 Dec 16	79.40000 -0.35	79.90	78.93	79.29	326,200
08 Dec 16	79.75000 +1.18	79.95	78.05	78.56	362,418
07 Dec 16	78.57000 +2.21	78.57	76.50	76.62	427,746
06 Dec 16	76.36000 +0.26	76.47	75.70	75.95	258,128
05 Dec 16	76.10000 +2.16	76.42	73.75	73.75	249,434
02 Dec 16	73.94000 -0.75	74.20	73.06	74.20	175,996
01 Dec 16	74.69000 -0.64	75.79	74.31	75.00	148,374
30 Nov 16	75.33000 +0.63	75.57	74.71	75.00	213,986
29 Nov 16	74.70000 -0.65	75.63	74.28	75.10	317,784
28 Nov 16	75.35000 -0.64	75.70	74.89	75.70	194,870
25 Nov 16	75.99000 -0.13	76.01	74.80	75.90	185,750
24 Nov 16	76.12000 +1.17	76.27	74.80	75.39	226,850
23 Nov 16	74.95000 -0.32	76.05	74.44	75.26	196,000
22 Nov 16	75.27000 +0.92	75.70	74.32	74.90	252,870
21 Nov 16	74.35000 -0.45	75.32	73.50	75.30	347,294
18 Nov 16	74.80000 +0.49	75.74	74.20	74.91	316,002
17 Nov 16	74.31000 +1.47	74.39	72.39	72.75	320,880
16 Nov 16	72.84000 -0.34	73.95	72.40	73.31	308,462
15 Nov 16	73.18000 +2.13	73.27	71.14	71.22	335,050
14 Nov 16	71.05000 +0.95	71.45	70.39	70.50	243,558
11 Nov 16	70.10000 -1.15	71.87	69.73	71.50	531,952
10 Nov 16	71.25000 +2.75	72.44	68.51	68.77	533,272
09 Nov 16	68.50000 +0.85	68.80	65.10	65.19	375,532
08 Nov 16	67.65000 -0.09	68.14	66.73	67.90	241,266
07 Nov 16	67.74000 +1.26	67.93	67.01	67.50	207,600
04 Nov 16	66.48000 -0.18	66.56	65.75	66.42	271,830
03 Nov 16	66.66000 -0.06	67.40	66.16	66.32	278,774
02 Nov 16	66.72000 -0.23	66.93	65.46	66.60	328,424
01 Nov 16	66.95000 -0.95	68.37	66.80	68.37	199,094
31 Oct 16	67.90000 -0.90	68.63	67.83	68.63	169,324
28 Oct 16	68.80000 +0.39	68.94	67.32	68.22	182,976
27 Oct 16	68.41000 +0.67	68.46	67.14	67.80	250,768
26 Oct 16	67.74000 -1.55	69.26	67.31	69.26	348,912
25 Oct 16	69.29000 -1.34	70.99	69.14	70.86	213,192
24 Oct 16	70.63000 +1.03	71.45	70.00	70.00	390,098
21 Oct 16	69.60000 -0.33	70.60	69.36	69.87	191,940
20 Oct 16	69.93000 +0.09	70.20	68.94	69.90	221,982
19 Oct 16	69.84000 +0.09	69.89	69.15	69.77	210,500
18 Oct 16	69.75000 +0.96	70.10	69.03	69.33	243,140
17 Oct 16	68.79000 +0.15	69.06	68.00	68.51	214,172
14 Oct 16	68.64000 -0.13	69.19	68.55	68.70	201,634
13 Oct 16	68.77000 -1.63	69.91	68.01	69.85	356,514
12 Oct 16	70.40000 -0.35	71.00	69.86	70.55	327,132
11 Oct 16	70.75000 -0.57	71.28	70.67	71.08	248,614
10 Oct 16	71.32000 -0.13	71.89	71.14	71.43	270,692
07 Oct 16	71.45000 -0.14	72.35	71.38	71.55	327,596
06 Oct 16	71.59000 -1.88	71.90	69.68	71.90	820,500
05 Oct 16	73.47000 -0.36	73.80	72.62	73.25	308,830
04 Oct 16	73.83000 -0.89	75.16	72.75	74.60	469,074
30 Sep 16	74.72000 -0.47	75.04	72.61	74.40	443,890
29 Sep 16	75.19000 +0.06	76.15	74.88	75.95	168,450
28 Sep 16	75.13000 +0.78	76.04	74.89	75.05	206,738
27 Sep 16	74.35000 -1.71	76.92	73.42	76.64	354,250
26 Sep 16	76.06000 -2.27	77.94	75.96	77.94	226,750
23 Sep 16	78.33000 +0.60	78.63	77.21	77.51	234,776
22 Sep 16	77.73000 +2.44	78.00	75.73	75.99	271,020
21 Sep 16	75.29000 +0.80	75.99	74.99	75.29	131,556
20 Sep 16	74.49000 -0.45	75.21	74.49	75.10	97,194
19 Sep 16	74.94000 +0.94	75.00	74.18	74.41	139,040
16 Sep 16	74.00000 -0.90	75.04	73.44	74.85	200,420
15 Sep 16	74.90000 +0.65	75.03	73.77	74.28	148,208
14 Sep 16	74.25000 -0.19	74.95	74.25	74.85	147,864
13 Sep 16	74.44000 -0.43	75.78	74.40	75.50	158,122
12 Sep 16	74.87000 -0.57	75.00	73.12	74.20	238,406
09 Sep 16	75.44000 -2.01	77.19	75.28	77.00	120,696
08 Sep 16	77.45000 -0.63	78.31	76.70	78.23	120,362
07 Sep 16	78.08000 +0.69	78.69	77.65	77.65	147,112
06 Sep 16	77.39000 -0.37	78.10	77.22	77.66	153,108
05 Sep 16	77.76000 +1.26	77.94	77.11	77.25	151,622
02 Sep 16	76.50000 +0.29	76.57	75.41	76.35	172,330
01 Sep 16	76.21000 +0.41	77.34	75.88	76.02	144,824
31 Aug 16	75.80000 -0.58	76.62	75.73	76.35	135,854
30 Aug 16	76.38000 +0.17	77.20	76.04	76.50	231,874
29 Aug 16	76.21000 -0.22	76.44	75.23	76.23	101,114
26 Aug 16	76.43000 +0.68	76.63	75.46	75.46	205,072
25 Aug 16	75.75000 -0.50	76.08	74.72	75.85	184,554
24 Aug 16	76.25000 -0.15	76.51	75.40	75.98	152,448
23 Aug 16	76.40000 +1.10	76.61	75.09	75.51	165,624
22 Aug 16	75.30000 +0.53	76.41	74.57	74.80	196,664
19 Aug 16	74.77000 -1.13	76.03	74.31	75.90	178,360
18 Aug 16	75.90000 +0.90	76.05	75.50	75.70	149,888
17 Aug 16	75.00000 -1.40	76.82	74.86	76.71	215,458
16 Aug 16	76.40000 -1.06	77.49	76.28	77.49	170,708
15 Aug 16	77.46000 -0.20	78.70	77.45	77.91	145,244
12 Aug 16	77.66000 -1.21	79.12	77.01	78.86	264,098
11 Aug 16	78.87000 +0.52	79.50	78.26	78.90	277,498
10 Aug 16	78.35000 -0.25	78.94	77.57	78.35	305,622
09 Aug 16	78.60000 +1.46	78.66	76.48	77.19	424,172
08 Aug 16	77.14000 +0.78	77.63	76.40	76.74	213,974
05 Aug 16	76.36000 +1.46	76.58	74.44	75.20	378,348
04 Aug 16	74.90000 -0.60	75.37	70.62	75.00	767,444
03 Aug 16	75.50000 +0.15	75.70	74.45	75.40	288,572
02 Aug 16	75.35000 -0.84	76.29	73.85	75.86	236,424
01 Aug 16	76.19000 -0.94	77.75	75.26	77.75	221,296
29 Jul 16	77.13000 +1.79	77.30	75.69	75.98	194,712
28 Jul 16	75.34000 -2.00	77.80	75.20	77.36	247,236
27 Jul 16	77.34000 +2.10	77.81	75.59	75.59	343,298
26 Jul 16	75.24000 -0.68	76.16	74.81	75.69	197,224
25 Jul 16	75.92000 +1.98	76.56	73.97	74.50	303,110
22 Jul 16	73.94000 -0.21	74.28	72.84	73.72	153,898
21 Jul 16	74.15000 +0.63	74.69	73.45	73.96	216,968
20 Jul 16	73.52000 +1.21	74.48	72.17	72.63	271,344
19 Jul 16	72.31000 -0.22	72.81	71.09	72.06	220,576
18 Jul 16	72.53000 -0.21	73.72	71.90	72.83	202,056
15 Jul 16	72.74000 -0.81	73.54	72.30	72.82	229,750
14 Jul 16	73.55000 +1.80	74.01	72.17	72.50	502,486
13 Jul 16	71.75000 +0.33	72.50	71.33	71.57	375,030
12 Jul 16	71.42000 +1.65	71.79	69.75	69.85	390,484
11 Jul 16	69.77000 +1.62	69.88	68.45	68.92	208,574
08 Jul 16	68.15000 +2.17	68.57	65.15	65.58	293,602
07 Jul 16	65.98000 +1.88	66.91	64.60	64.64	325,700
06 Jul 16	64.10000 -1.05	65.15	63.34	64.90	400,188
05 Jul 16	65.15000 -2.59	67.43	64.52	67.40	434,082
04 Jul 16	67.74000 -2.08	70.41	67.56	70.28	278,522
01 Jul 16	69.82000 +1.83	70.08	67.61	68.50	258,274
30 Jun 16	67.99000 +1.87	68.55	66.20	66.37	435,228
29 Jun 16	66.12000 +1.30	66.54	64.68	65.60	359,592
28 Jun 16	64.82000 +1.82	66.34	64.56	65.10	393,122
27 Jun 16	63.00000 -3.50	66.81	62.36	66.22	832,680
24 Jun 16	66.50000 -3.32	68.00	60.30	62.25	771,056
23 Jun 16	69.82000 +0.92	71.15	68.83	69.55	374,872
22 Jun 16	68.90000 +1.41	69.30	67.50	68.24	316,500
21 Jun 16	67.49000 +0.99	67.56	66.05	66.79	360,008
20 Jun 16	66.50000 +2.91	67.57	66.05	67.05	368,384
17 Jun 16	63.59000 +2.36	64.06	62.06	62.06	488,606
16 Jun 16	61.23000 -1.57	62.58	60.64	61.96	340,406
15 Jun 16	62.80000 +0.91	63.40	62.17	62.20	330,608
14 Jun 16	61.89000 -1.51	62.96	61.63	62.96	377,296
13 Jun 16	63.40000 -1.92	64.69	63.14	64.50	430,238
10 Jun 16	65.32000 -2.48	67.40	65.08	67.40	417,448
09 Jun 16	67.80000 -1.34	69.19	67.59	69.19	356,998
08 Jun 16	69.14000 -0.52	70.17	68.98	69.52	284,328
07 Jun 16	69.66000 +1.11	70.48	68.79	68.79	316,210
06 Jun 16	68.55000 +0.22	68.88	68.15	68.15	191,204
03 Jun 16	68.33000 -0.51	70.02	67.80	69.45	212,392
02 Jun 16	68.84000 +0.56	69.35	68.00	68.31	292,924
01 Jun 16	68.28000 -1.51	70.00	67.78	69.93	331,908
31 May 16	69.79000 -0.28	71.39	69.79	70.29	400,998
30 May 16	70.07000 -0.12	70.55	69.84	70.40	72,810
27 May 16	70.19000 -0.31	70.24	69.57	70.05	162,600
26 May 16	70.50000 +0.17	70.85	70.09	70.20	145,126
25 May 16	70.33000 +0.30	70.44	69.60	70.43	209,212
24 May 16	70.03000 +0.88	70.31	68.65	68.91	251,642
23 May 16	69.15000 +0.73	69.29	67.82	68.50	283,970
20 May 16	68.42000 +1.84	68.47	66.95	67.15	177,096
19 May 16	66.58000 -0.72	67.36	65.83	67.05	233,544
18 May 16	67.30000 +1.03	67.30	65.87	66.60	238,760
17 May 16	66.27000 -0.28	67.50	65.44	67.31	283,360
13 May 16	66.55000 +0.09	66.74	64.25	66.51	586,360
12 May 16	66.46000 -0.54	71.02	66.35	67.94	764,496
11 May 16	67.00000 +0.14	67.70	66.19	67.04	188,972
10 May 16	66.86000 +0.79	66.93	65.59	66.10	245,590
09 May 16	66.07000 -0.85	67.70	65.95	67.00	209,502
06 May 16	66.92000 +0.79	67.53	65.35	66.35	211,270
05 May 16	66.13000 -1.03	67.23	65.20	65.75	241,636
04 May 16	67.16000 -0.64	68.00	66.26	68.00	303,678
03 May 16	67.80000 -1.79	68.41	67.10	68.30	422,162
02 May 16	69.59000 -0.33	70.27	68.91	70.27	156,626
29 Apr 16	69.92000 -1.26	70.85	69.41	70.85	264,808
28 Apr 16	71.18000 -0.84	71.87	70.23	71.82	261,680
27 Apr 16	72.02000 +1.30	72.16	69.87	71.00	374,402
26 Apr 16	70.72000 +0.01	71.87	70.04	71.49	212,806
25 Apr 16	70.71000 -1.36	72.65	70.35	72.43	263,064
22 Apr 16	72.07000 +0.76	72.35	70.53	70.90	336,512
21 Apr 16	71.31000 +0.39	72.29	70.41	71.01	371,022
20 Apr 16	70.92000 +1.04	71.30	69.49	69.50	331,822
19 Apr 16	69.88000 +2.49	70.02	67.55	68.10	372,372
18 Apr 16	67.39000 +1.59	67.62	64.34	65.01	330,612
15 Apr 16	65.80000 -1.41	67.53	65.18	67.27	348,898
14 Apr 16	67.21000 -0.64	68.31	66.15	68.00	352,394
13 Apr 16	67.85000 +2.55	68.84	66.16	66.16	393,574
12 Apr 16	65.30000 +0.50	65.81	64.41	65.38	328,656
11 Apr 16	64.80000 +0.16	65.38	63.89	64.84	243,526
08 Apr 16	64.64000 +1.81	65.12	63.26	63.44	473,684
07 Apr 16	62.83000 -1.91	65.21	62.56	64.42	413,384
06 Apr 16	64.74000 -0.04	65.07	64.09	64.87	306,754
05 Apr 16	64.78000 -2.73	66.79	64.42	66.55	440,606
04 Apr 16	67.51000 -0.37	68.30	67.28	68.00	222,252
01 Apr 16	67.88000 -1.19	69.18	66.85	68.42	341,342
31 Mar 16	69.07000 -0.46	70.13	68.69	69.50	326,834
30 Mar 16	69.53000 +1.92	70.25	67.94	68.32	392,138
29 Mar 16	67.61000 +0.50	68.59	67.06	68.15	357,184
24 Mar 16	67.11000 -2.44	69.62	66.25	69.34	418,388
23 Mar 16	69.55000 +1.34	69.78	68.25	68.59	545,434
22 Mar 16	68.21000 +1.56	69.84	67.11	67.50	855,542
21 Mar 16	66.65000 -0.01	67.50	65.94	66.58	525,860
18 Mar 16	66.66000 +2.71	66.81	63.30	64.00	709,012
17 Mar 16	63.95000 -0.08	64.77	61.71	64.49	370,916
16 Mar 16	64.03000 +0.24	64.49	62.38	63.87	482,406
15 Mar 16	63.79000 +0.58	65.12	62.84	63.16	604,380
14 Mar 16	63.21000 +2.58	63.50	61.50	61.50	419,086
11 Mar 16	60.63000 +3.01	60.87	58.70	58.96	321,888
10 Mar 16	57.62000 -1.70	61.49	57.46	59.60	460,494
09 Mar 16	59.32000 -0.67	60.40	58.99	60.18	474,360
08 Mar 16	59.99000 -2.31	62.25	59.64	61.90	405,746
07 Mar 16	62.30000 +0.20	63.59	61.35	62.00	543,440
04 Mar 16	62.10000 -1.05	63.64	61.08	63.60	779,236
03 Mar 16	63.15000 +3.18	63.49	59.72	60.20	872,692
02 Mar 16	59.97000 +2.19	60.31	57.80	57.90	895,082
01 Mar 16	57.78000 +3.03	58.07	54.14	54.38	994,634
29 Feb 16	54.75000 +1.71	55.03	52.19	53.05	590,938
26 Feb 16	53.04000 +1.07	53.99	52.14	53.05	1,018,826
25 Feb 16	51.97000 -5.45	58.47	49.51	58.20	2,559,606
24 Feb 16	57.42000 -1.37	59.07	56.62	59.07	430,092
23 Feb 16	58.79000 -0.79	59.90	58.48	59.90	355,012
22 Feb 16	59.58000 +0.94	60.34	59.30	59.78	401,966
19 Feb 16	58.64000 -1.53	60.80	57.90	60.80	442,466
18 Feb 16	60.17000 +0.22	61.88	59.70	60.75	421,702
17 Feb 16	59.95000 +3.14	60.17	56.96	57.33	428,476
16 Feb 16	56.81000 -1.21	58.88	56.29	58.39	547,824
15 Feb 16	58.02000 +3.84	58.36	55.51	55.80	650,260
12 Feb 16	54.18000 +1.33	54.18	52.70	53.17	507,116
11 Feb 16	52.85000 -2.65	54.80	52.15	54.80	647,362
10 Feb 16	55.50000 +1.35	56.55	53.49	54.50	440,300
09 Feb 16	54.15000 -0.89	55.43	52.59	54.64	589,384
08 Feb 16	55.04000 -3.05	58.08	54.68	57.92	578,442
05 Feb 16	58.09000 -0.74	59.54	57.63	58.72	463,536
04 Feb 16	58.83000 +2.38	59.23	56.24	57.61	415,610
03 Feb 16	56.45000 -1.39	57.92	55.93	57.50	696,828
02 Feb 16	57.84000 -2.01	59.80	57.53	59.80	585,688
01 Feb 16	59.85000 -2.21	62.21	59.20	62.07	566,036
29 Jan 16	62.06000 +1.52	62.20	60.28	62.00	451,934
28 Jan 16	60.54000 -3.73	64.24	60.07	63.82	489,446
27 Jan 16	64.27000 -0.45	65.41	63.50	64.90	367,372
26 Jan 16	64.72000 +1.83	65.04	61.51	61.99	253,966
25 Jan 16	62.89000 -1.04	64.69	62.44	64.53	264,338
22 Jan 16	63.93000 +2.02	64.80	63.10	63.40	416,714
21 Jan 16	61.91000 +1.62	62.64	59.76	60.28	458,900
20 Jan 16	60.29000 -3.81	62.34	59.94	62.00	647,046
19 Jan 16	64.10000 +2.47	64.98	62.42	63.46	418,386
18 Jan 16	61.63000 -0.55	63.40	61.30	62.20	201,446
15 Jan 16	62.18000 -2.20	64.55	61.22	64.08	444,496
14 Jan 16	64.38000 -1.07	65.01	62.20	65.00	445,674
13 Jan 16	65.45000 -0.63	67.56	64.96	67.39	359,738
12 Jan 16	66.08000 +0.87	66.90	63.72	65.32	624,770
11 Jan 16	65.21000 +1.29	66.38	63.54	63.72	511,296
08 Jan 16	63.92000 -2.01	67.42	63.80	65.95	503,912
07 Jan 16	65.93000 -1.34	66.80	64.00	65.05	667,568
06 Jan 16	67.27000 -2.13	68.80	66.84	68.77	492,324
05 Jan 16	69.40000 +0.59	69.95	67.85	69.70	431,548
04 Jan 16	68.81000 -4.79	71.86	67.97	71.86	534,824
30 Dec 15	73.60000 +0.22	74.04	72.74	73.65	113,528
29 Dec 15	73.38000 +0.93	73.69	72.68	73.19	156,288
28 Dec 15	72.45000 -0.88	73.84	72.28	73.30	100,540
23 Dec 15	73.33000 +1.22	73.45	71.92	73.15	252,376
22 Dec 15	72.11000 -0.11	73.36	71.41	72.99	256,322
21 Dec 15	72.22000 -1.84	74.99	72.22	74.06	311,442
18 Dec 15	74.06000 -0.97	74.87	73.20	74.48	381,872
17 Dec 15	75.03000 -0.05	77.95	74.78	77.03	497,172
16 Dec 15	75.08000 +1.65	75.48	73.13	73.95	443,876
15 Dec 15	73.43000 +2.29	73.69	70.58	71.75	414,256
14 Dec 15	71.14000 -1.67	73.40	70.93	73.40	296,566
11 Dec 15	72.81000 -3.01	76.05	72.44	75.80	430,790
10 Dec 15	75.82000 -1.06	77.42	75.30	76.20	292,496
09 Dec 15	76.88000 -0.77	77.88	75.18	77.87	363,110
08 Dec 15	77.65000 -2.85	80.90	77.20	80.65	375,430
07 Dec 15	80.50000 +1.89	81.11	78.81	79.00	472,234
04 Dec 15	78.61000 +0.81	78.79	76.94	77.80	344,710
03 Dec 15	77.80000 -2.90	82.08	77.65	80.63	457,138
02 Dec 15	80.70000 +0.95	80.92	79.20	80.52	226,298
01 Dec 15	79.75000 -2.04	82.72	79.66	81.78	357,276
30 Nov 15	81.79000 +1.94	82.26	78.60	79.36	400,162
27 Nov 15	79.85000 +0.06	80.27	78.56	79.80	166,562
26 Nov 15	79.79000 +1.71	80.30	78.00	78.00	232,264
25 Nov 15	78.08000 +1.25	78.62	76.78	77.20	226,840
24 Nov 15	76.83000 -2.64	78.76	75.84	78.60	360,302
23 Nov 15	79.47000 -0.13	80.45	79.13	79.77	252,380
20 Nov 15	79.60000 +0.45	80.07	77.80	79.39	325,270
19 Nov 15	79.15000 +0.49	80.36	78.98	79.50	199,842
18 Nov 15	78.66000 -0.74	79.21	77.62	78.89	280,946
17 Nov 15	79.40000 +1.89	80.75	78.17	78.55	338,144
16 Nov 15	77.51000 +1.57	78.50	74.92	75.30	432,114
13 Nov 15	75.94000 -1.03	77.46	75.26	76.28	434,988
12 Nov 15	76.97000 -1.83	78.40	75.28	78.40	598,576
11 Nov 15	78.80000 +0.63	79.67	77.93	78.52	311,540
10 Nov 15	78.17000 -2.87	81.04	77.83	80.97	686,754
09 Nov 15	81.04000 -1.06	83.04	80.93	82.75	345,956
06 Nov 15	82.10000 +1.67	84.88	80.40	80.68	621,186
05 Nov 15	80.43000 -1.45	82.55	80.12	82.51	628,796
04 Nov 15	81.88000 +2.98	82.50	78.50	79.40	717,194
03 Nov 15	78.90000 +2.14	81.40	78.18	80.00	854,388
02 Nov 15	76.76000 +0.99	77.11	74.96	75.30	438,992
30 Oct 15	75.77000 +1.62	75.77	74.24	74.40	262,502
29 Oct 15	74.15000 +0.50	74.67	73.43	74.05	294,358
28 Oct 15	73.65000 +1.40	74.14	71.93	74.00	375,928
27 Oct 15	72.25000 -0.86	73.48	72.17	72.73	216,394
26 Oct 15	73.11000 -0.69	74.09	72.71	74.00	241,662
23 Oct 15	73.80000 +2.74	74.69	71.56	71.60	349,086
22 Oct 15	71.06000 +1.72	71.19	67.49	69.18	426,614
21 Oct 15	69.34000 +3.68	70.30	65.26	65.94	697,876
20 Oct 15	65.66000 +0.19	65.86	64.21	65.29	225,352
19 Oct 15	65.47000 -0.22	65.99	64.31	65.48	345,846
16 Oct 15	65.69000 -3.20	69.10	65.24	68.95	733,474
15 Oct 15	68.89000 -0.30	70.13	68.21	70.05	401,438
14 Oct 15	69.19000 -0.91	70.42	68.50	69.56	409,106
13 Oct 15	70.10000 -3.71	71.81	68.35	71.65	691,486
12 Oct 15	73.81000 +1.20	76.03	73.44	73.55	865,134
09 Oct 15	72.61000 +1.79	73.90	71.30	71.49	484,880
08 Oct 15	70.82000 +0.75	71.03	69.50	69.74	324,340
07 Oct 15	70.07000 +1.64	71.13	68.85	68.99	510,950
06 Oct 15	68.43000 +0.37	69.20	66.89	68.44	385,548
05 Oct 15	68.06000 +4.29	68.31	64.90	65.15	459,010
02 Oct 15	63.77000 +0.68	65.39	62.73	64.29	468,800
01 Oct 15	63.09000 +0.30	66.86	62.92	63.98	877,144
30 Sep 15	62.79000 +2.02	63.76	61.13	62.50	624,672
29 Sep 15	60.77000 +0.67	61.50	58.93	59.29	502,886
28 Sep 15	60.10000 -1.65	61.29	59.91	61.03	447,400
25 Sep 15	61.75000 +2.68	62.41	60.25	60.25	488,066
24 Sep 15	59.07000 -3.80	62.95	58.22	62.95	653,814
23 Sep 15	62.87000 -0.31	64.20	61.62	62.88	472,924
22 Sep 15	63.18000 -4.18	67.61	63.00	67.55	482,396
21 Sep 15	67.36000 -0.01	67.78	65.28	66.00	425,178
18 Sep 15	67.37000 -1.91	68.62	66.25	68.62	448,318
17 Sep 15	69.28000 -0.10	70.16	68.40	70.16	233,308
16 Sep 15	69.38000 +0.89	69.50	68.22	69.10	294,988
15 Sep 15	68.49000 +1.26	68.86	65.71	67.75	334,876
14 Sep 15	67.23000 -0.74	68.47	66.84	67.75	186,910
11 Sep 15	67.97000 -0.15	69.04	67.79	68.50	251,924
10 Sep 15	68.12000 -2.28	70.25	67.58	70.00	310,926
09 Sep 15	70.40000 +2.14	71.64	70.11	70.48	387,492
08 Sep 15	68.26000 +0.90	69.29	67.70	67.78	233,446
07 Sep 15	67.36000 +0.36	68.20	66.62	68.00	136,654
04 Sep 15	67.00000 -2.64	68.95	66.84	68.95	276,118
03 Sep 15	69.64000 +2.89	70.52	68.10	68.10	412,884
02 Sep 15	66.75000 +1.03	67.79	65.41	66.48	615,394
01 Sep 15	65.72000 -3.28	68.03	65.09	67.64	519,290
31 Aug 15	69.00000 -0.78	69.49	67.61	69.34	329,864
28 Aug 15	69.78000 -1.30	71.33	68.90	71.33	314,966
27 Aug 15	71.08000 +3.87	71.27	68.96	70.50	489,376
26 Aug 15	67.21000 -1.33	68.50	66.03	68.50	529,932
25 Aug 15	68.54000 +3.65	69.08	65.82	66.18	458,030
24 Aug 15	64.89000 -2.15	65.82	61.53	63.97	810,762
21 Aug 15	67.04000 -2.09	70.56	65.36	66.09	566,934
20 Aug 15	69.13000 -2.86	71.35	69.09	70.99	632,220
19 Aug 15	71.99000 -3.08	74.57	71.62	74.50	378,216
18 Aug 15	75.07000 -1.29	77.15	74.58	76.04	286,064
17 Aug 15	76.36000 -0.46	77.94	75.55	77.73	199,226
14 Aug 15	76.82000 -0.20	78.19	76.50	77.28	226,730
13 Aug 15	77.02000 +2.94	77.40	75.98	76.41	384,978
12 Aug 15	74.08000 -4.40	77.78	73.66	77.78	422,528
11 Aug 15	78.48000 -2.58	81.28	78.14	81.06	370,598
10 Aug 15	81.06000 +1.56	81.57	79.90	80.08	463,104
07 Aug 15	79.50000 -3.10	82.70	79.50	82.70	457,874
06 Aug 15	82.60000 +5.03	84.26	79.75	79.82	805,034
05 Aug 15	77.57000 +0.88	77.60	76.50	77.27	352,902
04 Aug 15	76.69000 -0.44	77.84	76.50	77.31	234,270
03 Aug 15	77.13000 +2.13	77.34	74.35	74.99	630,638
31 Jul 15	75.00000 +0.05	75.50	74.25	75.00	424,298
30 Jul 15	74.95000 -1.36	77.16	74.60	76.99	394,632
29 Jul 15	76.31000 -0.51	78.31	75.87	77.66	518,802
28 Jul 15	76.82000 -2.11	79.44	75.92	79.44	727,388
27 Jul 15	78.93000 -7.37	84.66	78.93	84.65	902,262
24 Jul 15	86.30000 -0.10	88.51	85.83	86.30	393,066
23 Jul 15	86.40000 +0.34	87.59	85.32	86.92	213,260
22 Jul 15	86.06000 -1.67	87.65	85.72	87.30	178,522
21 Jul 15	87.73000 -1.61	89.93	87.53	89.60	235,676
20 Jul 15	89.34000 +1.22	89.87	88.20	89.07	144,112
17 Jul 15	88.12000 -0.95	90.10	87.84	90.00	195,776
16 Jul 15	89.07000 +5.27	90.30	84.05	84.30	524,366
15 Jul 15	83.80000 -1.48	85.61	83.56	85.61	235,526
14 Jul 15	85.28000 -2.00	87.00	84.93	87.00	245,564
13 Jul 15	87.28000 +0.98	88.00	86.72	86.72	333,090
10 Jul 15	86.30000 +1.98	86.46	85.33	85.99	257,780
09 Jul 15	84.32000 +0.71	84.74	82.84	83.90	277,926
08 Jul 15	83.61000 -0.36	86.33	83.50	84.87	632,066
07 Jul 15	83.97000 -0.68	85.20	83.60	85.20	434,456
06 Jul 15	84.65000 -0.78	85.37	83.16	83.30	291,742
03 Jul 15	85.43000 +0.37	85.60	84.52	84.80	125,652
02 Jul 15	85.06000 -2.46	88.14	85.00	87.40	238,372
01 Jul 15	87.52000 +3.96	88.00	84.51	84.70	399,446
30 Jun 15	83.56000 -0.88	85.18	83.09	84.60	294,804
29 Jun 15	84.44000 -3.78	86.08	83.50	84.00	316,894
26 Jun 15	88.22000 -0.30	88.66	87.40	87.87	225,278
25 Jun 15	88.52000 +1.00	89.10	86.72	86.72	273,676
24 Jun 15	87.52000 -0.34	88.46	86.75	88.46	294,320
23 Jun 15	87.86000 +2.70	89.23	86.57	87.50	465,054
22 Jun 15	85.16000 +5.13	86.10	81.46	81.92	477,804
19 Jun 15	80.03000 -1.23	81.59	79.92	81.40	536,854
18 Jun 15	81.26000 +0.56	81.62	78.66	80.20	298,438
17 Jun 15	80.70000 -2.95	84.05	80.68	84.00	316,136
16 Jun 15	83.65000 +1.17	84.15	80.62	81.96	440,824
15 Jun 15	82.48000 -3.33	84.65	82.48	84.52	349,972
12 Jun 15	85.81000 -1.25	87.07	84.83	86.68	236,672
11 Jun 15	87.06000 +0.02	87.64	86.49	87.10	295,396
10 Jun 15	87.04000 +0.28	87.25	86.00	86.25	277,290
09 Jun 15	86.76000 -0.33	87.48	85.50	86.99	356,628
08 Jun 15	87.09000 -0.67	88.02	87.04	87.25	258,678
05 Jun 15	87.76000 -1.91	89.25	86.97	89.04	293,404
04 Jun 15	89.67000 -1.33	90.84	89.46	90.75	205,740
03 Jun 15	91.00000 +0.40	91.79	90.58	91.17	207,160
02 Jun 15	90.60000 -1.81	93.23	89.70	92.75	244,458
01 Jun 15	92.41000 -0.66	93.99	91.82	93.71	225,922
29 May 15	93.07000 -0.54	95.90	92.90	95.10	410,754
28 May 15	93.61000 -0.65	94.32	93.02	93.82	211,602
27 May 15	94.26000 +2.92	94.33	91.30	91.60	269,276
26 May 15	91.34000 -0.49	92.46	90.65	91.96	219,898
22 May 15	91.83000 -1.20	93.45	91.75	93.44	189,398
21 May 15	93.03000 +0.83	93.20	91.70	91.70	218,682
20 May 15	92.20000 +0.75	93.68	91.77	92.50	284,446
19 May 15	91.45000 +1.34	91.94	90.36	91.25	265,788
18 May 15	90.11000 -1.00	91.50	89.15	90.40	333,222
15 May 15	91.11000 -1.39	93.24	90.78	93.21	320,056
14 May 15	92.50000 +3.28	92.65	89.00	89.59	399,148
13 May 15	89.22000 +0.21	90.61	88.50	89.25	306,262
12 May 15	89.01000 -1.74	90.45	88.12	89.85	289,798
11 May 15	90.75000 -1.02	92.49	90.20	92.00	239,140
08 May 15	91.77000 +3.06	92.39	88.98	89.30	506,716
07 May 15	88.71000 +1.86	88.93	84.49	85.77	623,368
06 May 15	86.85000 -2.82	90.24	86.70	89.50	548,974
05 May 15	89.67000 -2.24	93.52	89.58	91.77	314,844
04 May 15	91.91000 +0.07	92.66	90.79	92.60	218,086
30 Apr 15	91.84000 +0.52	93.16	89.50	91.29	427,436
29 Apr 15	91.32000 -4.45	96.50	91.23	95.98	452,942
28 Apr 15	95.77000 -3.80	99.25	95.30	99.25	327,842
27 Apr 15	99.57000 +3.44	99.67	94.50	96.50	339,646
24 Apr 15	96.13000 -4.22	98.66	96.02	96.42	403,610
23 Apr 15	100.35000 -2.15	103.25	98.00	102.35	384,194
22 Apr 15	102.50000 -1.35	105.15	101.80	104.30	243,510
21 Apr 15	103.85000 +1.25	105.55	103.00	104.00	341,550
20 Apr 15	102.60000 +1.85	103.25	100.00	100.45	184,982
17 Apr 15	100.75000 -2.95	104.85	100.50	102.75	287,944
16 Apr 15	103.70000 -2.75	106.65	103.40	106.65	241,120
15 Apr 15	106.45000 -0.90	108.80	106.05	107.70	151,042
14 Apr 15	107.35000 -1.90	109.40	106.85	108.80	129,868
13 Apr 15	109.25000 +0.05	109.30	107.45	109.20	268,776
10 Apr 15	109.20000 +0.80	109.80	108.10	108.85	172,580
09 Apr 15	108.40000 +2.25	108.45	106.30	106.40	186,038
08 Apr 15	106.15000 +1.15	106.40	104.55	105.30	211,378
07 Apr 15	105.00000 +1.20	105.60	103.15	104.40	254,366
02 Apr 15	103.80000 +0.45	104.00	102.85	103.25	140,158
01 Apr 15	103.35000 +0.85	103.85	100.95	102.25	203,486
31 Mar 15	102.50000 -0.05	103.60	101.00	102.40	277,850
30 Mar 15	102.55000 +1.85	102.85	100.60	101.00	207,086
27 Mar 15	100.70000 +0.10	102.30	100.15	101.20	207,956
26 Mar 15	100.60000 -1.65	101.00	98.93	101.00	354,668
25 Mar 15	102.25000 -0.05	103.45	101.60	102.05	170,950
24 Mar 15	102.30000 +0.50	102.70	100.65	101.10	258,126
23 Mar 15	101.80000 -1.80	103.20	100.20	103.05	196,336
20 Mar 15	103.60000 +0.60	104.20	102.20	103.00	570,220
19 Mar 15	103.00000 -0.05	104.10	101.45	102.95	188,782
18 Mar 15	103.05000 +1.45	103.05	98.90	101.70	352,906
17 Mar 15	101.60000 -3.15	105.05	99.89	104.55	355,374
16 Mar 15	104.75000 +3.15	105.70	102.00	102.00	315,966
13 Mar 15	101.60000 -0.60	103.00	100.95	102.50	218,618
12 Mar 15	102.20000 +2.69	102.70	99.21	99.40	280,218
11 Mar 15	99.51000 +2.51	99.80	96.78	97.00	381,730
10 Mar 15	97.00000 +1.75	97.77	93.35	93.79	528,336
09 Mar 15	95.25000 -2.45	96.00	90.52	96.00	919,640
06 Mar 15	97.70000 -0.81	99.28	97.12	98.51	404,498
05 Mar 15	98.51000 +0.83	99.50	97.59	97.59	275,594
04 Mar 15	97.68000 +2.29	98.22	95.59	96.11	260,614
03 Mar 15	95.39000 -0.84	98.10	95.17	96.40	206,380
02 Mar 15	96.23000 +0.63	96.49	95.14	95.80	249,770
27 Feb 15	95.60000 +0.42	95.60	93.49	95.12	173,430
26 Feb 15	95.18000 +1.73	95.36	93.50	93.50	169,680
25 Feb 15	93.45000 -1.31	95.20	92.56	95.15	251,384
24 Feb 15	94.76000 +0.76	97.33	92.14	96.59	422,446
23 Feb 15	94.00000 +3.79	95.26	90.45	90.99	350,024
20 Feb 15	90.21000 +1.21	90.30	87.67	88.37	216,618
19 Feb 15	89.00000 +1.29	89.09	86.23	87.68	196,720
18 Feb 15	87.71000 +0.81	88.72	87.25	87.40	149,266
17 Feb 15	86.90000 +0.33	87.40	85.33	85.84	188,106
16 Feb 15	86.57000 +0.37	86.84	85.50	86.20	95,218
13 Feb 15	86.20000 -0.89	87.44	85.88	87.22	163,730
12 Feb 15	87.09000 +1.61	87.80	85.20	85.20	163,686
11 Feb 15	85.48000 +0.88	85.79	84.56	84.80	172,998
10 Feb 15	84.60000 +1.42	85.01	83.74	84.40	203,996
09 Feb 15	83.18000 -2.17	84.94	82.81	84.62	235,010
06 Feb 15	85.35000 -0.13	85.69	83.66	85.25	179,998
05 Feb 15	85.48000 +1.75	85.84	83.57	83.60	301,904
04 Feb 15	83.73000 +2.21	83.73	81.02	81.66	261,036
03 Feb 15	81.52000 -0.04	82.18	81.11	81.45	146,506
02 Feb 15	81.56000 +0.76	81.73	80.58	80.76	131,500
30 Jan 15	80.80000 +0.57	81.96	80.37	80.94	218,334
29 Jan 15	80.23000 +0.20	80.29	77.88	78.25	183,594
28 Jan 15	80.03000 +0.69	80.40	78.85	79.47	184,130
27 Jan 15	79.34000 -1.33	81.26	79.10	80.81	163,640
26 Jan 15	80.67000 +1.56	80.99	77.82	78.50	218,330
23 Jan 15	79.11000 +1.79	79.50	77.51	77.51	249,994
22 Jan 15	77.32000 +0.42	77.60	75.85	76.90	182,574
21 Jan 15	76.90000 +1.00	76.93	75.80	75.99	208,480
20 Jan 15	75.90000 +0.43	76.08	75.35	75.47	167,924
19 Jan 15	75.47000 +0.14	75.57	74.65	75.41	168,076
16 Jan 15	75.33000 +0.63	75.67	73.98	74.46	197,450
15 Jan 15	74.70000 +0.77	74.92	72.50	74.62	193,800
14 Jan 15	73.93000 -0.40	74.73	73.21	73.80	149,258
13 Jan 15	74.33000 -0.16	74.94	74.16	74.35	161,762
12 Jan 15	74.49000 +2.19	74.94	72.76	72.76	276,470
09 Jan 15	72.30000 -2.00	73.92	71.85	72.90	302,020
08 Jan 15	74.30000 +2.19	74.84	72.85	72.85	145,100
07 Jan 15	72.11000 -0.79	74.10	71.94	73.25	178,210
06 Jan 15	72.90000 +0.44	74.09	71.35	72.13	187,766
05 Jan 15	72.46000 -1.59	74.50	72.28	74.00	151,758
02 Jan 15	74.05000 +0.79	74.50	73.29	73.78	175,240
30 Dec 14	73.26000 -0.64	74.38	72.93	73.83	95,892
29 Dec 14	73.90000 +0.17	74.50	72.75	74.13	125,572
23 Dec 14	73.73000 +0.48	73.90	73.00	73.25	131,592
22 Dec 14	73.25000 +0.89	73.70	72.40	72.40	171,612
19 Dec 14	72.36000 +0.11	72.85	71.89	72.38	295,872
18 Dec 14	72.25000 +1.79	72.46	71.25	71.84	175,848
17 Dec 14	70.46000 +0.44	70.83	69.42	69.61	176,248
16 Dec 14	70.02000 +1.35	70.13	67.16	68.54	273,680
15 Dec 14	68.67000 -1.29	70.75	68.59	69.96	201,662
12 Dec 14	69.96000 -1.88	71.40	69.69	71.20	238,500
11 Dec 14	71.84000 -0.41	72.99	71.26	72.00	245,824
10 Dec 14	72.25000 +0.93	72.78	71.31	71.39	269,482
09 Dec 14	71.32000 -0.83	72.77	71.20	71.60	208,134
08 Dec 14	72.15000 -0.39	72.88	71.97	72.15	114,422
05 Dec 14	72.54000 +0.95	72.71	71.33	71.78	153,960
04 Dec 14	71.59000 -0.72	72.49	70.71	72.43	230,366
03 Dec 14	72.31000 +2.06	72.50	70.19	70.25	234,576
02 Dec 14	70.25000 +0.64	70.34	69.61	69.74	214,432
01 Dec 14	69.61000 +0.44	69.67	68.30	69.00	157,846
28 Nov 14	69.17000 -0.16	69.55	68.77	69.18	157,280
27 Nov 14	69.33000 -0.30	69.96	68.94	69.47	151,364
26 Nov 14	69.63000 +0.39	70.31	68.58	69.46	287,942
25 Nov 14	69.24000 -0.90	70.35	68.78	69.50	394,954
24 Nov 14	70.14000 +1.14	70.69	68.66	68.80	307,148
21 Nov 14	69.00000 +1.30	69.21	67.93	68.02	341,416
20 Nov 14	67.70000 +1.40	67.95	66.04	66.09	371,482
19 Nov 14	66.30000 +0.44	67.41	65.78	65.90	274,770
18 Nov 14	65.86000 +1.19	66.29	64.91	65.00	434,030
17 Nov 14	64.67000 +1.19	65.25	62.88	62.88	388,330
14 Nov 14	63.48000 +0.47	63.73	62.61	63.07	493,460
13 Nov 14	63.01000 +0.81	63.42	62.31	62.64	248,540
12 Nov 14	62.20000 -0.10	62.89	61.98	62.07	239,588
11 Nov 14	62.30000 +1.12	62.37	61.31	61.52	294,458
10 Nov 14	61.18000 +1.65	61.18	59.17	59.53	294,668
07 Nov 14	59.53000 +1.48	59.76	58.00	58.00	382,130
06 Nov 14	58.05000 +0.02	58.13	56.06	57.77	362,064
05 Nov 14	58.03000 +2.10	58.17	56.14	56.39	424,130
04 Nov 14	55.93000 -0.11	57.00	55.58	56.15	322,770
03 Nov 14	56.04000 +0.17	56.40	55.81	55.90	259,144
31 Oct 14	55.87000 +1.38	55.97	55.00	55.20	198,340
30 Oct 14	54.49000 +0.26	54.78	53.22	54.68	176,632
29 Oct 14	54.23000 +0.69	54.57	53.35	53.94	277,638
28 Oct 14	53.54000 +0.80	53.69	52.85	52.98	154,484
27 Oct 14	52.74000 -0.46	53.97	52.30	53.70	227,116
24 Oct 14	53.20000 -0.20	53.70	52.99	53.53	186,786
23 Oct 14	53.40000 +0.38	53.75	52.32	52.94	198,846
22 Oct 14	53.02000 -0.13	54.31	52.41	53.54	241,784
21 Oct 14	53.15000 +2.01	53.25	50.40	50.67	236,444
20 Oct 14	51.14000 -1.14	52.50	50.95	52.33	132,836
17 Oct 14	52.28000 +1.61	52.43	51.10	51.10	194,160
16 Oct 14	50.67000 +0.14	51.65	49.08	51.10	390,488
15 Oct 14	50.53000 -1.24	52.59	50.25	51.70	230,456
14 Oct 14	51.77000 +0.86	52.11	50.60	50.60	245,420
13 Oct 14	50.91000 -0.40	52.48	50.40	50.40	263,372
10 Oct 14	51.31000 -0.95	52.20	50.55	52.07	363,634
09 Oct 14	52.26000 -1.09	54.61	52.07	53.90	186,788
08 Oct 14	53.35000 +0.86	53.49	50.33	51.38	362,116
07 Oct 14	52.49000 -1.51	53.87	52.25	53.83	276,030
06 Oct 14	54.00000 -1.54	56.39	53.75	55.90	293,094
02 Oct 14	55.54000 -0.57	56.35	54.92	55.99	215,954
01 Oct 14	56.11000 -1.72	59.18	55.90	57.84	243,786
30 Sep 14	57.83000 +0.16	58.26	57.40	57.89	90,278
29 Sep 14	57.67000 +0.11	58.72	57.21	57.60	165,078
26 Sep 14	57.56000 -0.75	58.35	57.12	58.00	131,742
25 Sep 14	58.31000 +1.23	59.20	57.10	57.19	247,816
24 Sep 14	57.08000 +0.16	57.20	56.24	56.73	108,276
23 Sep 14	56.92000 -0.12	57.00	56.45	56.80	119,578
22 Sep 14	57.04000 -0.10	57.48	56.45	56.71	68,122
19 Sep 14	57.14000 -0.01	57.79	57.11	57.79	147,836
18 Sep 14	57.15000 -0.10	57.43	56.69	57.35	104,460
17 Sep 14	57.25000 +0.27	57.53	57.00	57.23	76,896
16 Sep 14	56.98000 -0.52	57.46	55.94	57.46	144,818
15 Sep 14	57.50000 -0.51	57.75	57.04	57.59	128,720
12 Sep 14	58.01000 +0.01	58.50	57.30	58.01	86,322
11 Sep 14	58.00000 -0.34	58.77	57.89	58.77	61,928
10 Sep 14	58.34000 -0.64	59.10	58.02	59.10	69,832
09 Sep 14	58.98000 -0.47	59.60	58.80	59.27	38,250
08 Sep 14	59.45000 -0.44	60.14	59.31	60.06	50,254
05 Sep 14	59.89000 -0.01	60.79	59.60	59.73	123,560
04 Sep 14	59.90000 +0.42	60.10	58.63	59.27	88,944
03 Sep 14	59.48000 +0.57	59.85	58.86	59.07	112,568
02 Sep 14	58.91000 +0.02	59.20	58.69	59.05	105,128
01 Sep 14	58.89000 +0.26	59.95	58.64	58.65	104,978
29 Aug 14	58.63000 +0.48	58.65	57.59	58.46	134,722
28 Aug 14	58.15000 -1.54	59.66	57.81	59.66	182,912
27 Aug 14	59.69000 -0.15	59.75	59.10	59.75	98,388
26 Aug 14	59.84000 +0.32	59.99	58.85	59.46	63,788
25 Aug 14	59.52000 +0.51	60.11	59.12	60.00	109,862
22 Aug 14	59.01000 -0.14	59.31	58.30	59.22	86,642
21 Aug 14	59.15000 +0.40	59.19	58.20	58.97	75,644
20 Aug 14	58.75000 -0.40	59.50	57.90	59.34	145,908
19 Aug 14	59.15000 +1.27	59.24	58.09	58.09	178,610
18 Aug 14	57.88000 +0.44	58.36	57.00	58.25	190,260
15 Aug 14	57.44000 -0.20	58.40	56.95	57.96	105,048
14 Aug 14	57.64000 +0.17	57.82	57.08	57.46	140,674
13 Aug 14	57.47000 +0.11	57.94	56.95	57.93	106,830
12 Aug 14	57.36000 -0.84	58.86	57.24	58.55	165,948
11 Aug 14	58.20000 +2.04	58.26	56.57	56.61	172,342
08 Aug 14	56.16000 -0.51	56.25	54.54	55.70	198,044
07 Aug 14	56.67000 +0.95	57.20	55.16	55.52	206,792
06 Aug 14	55.72000 -0.87	56.25	54.85	56.25	256,598
05 Aug 14	56.59000 +0.13	57.33	56.10	57.25	180,602
04 Aug 14	56.46000 -1.08	57.60	56.46	57.51	206,728
01 Aug 14	57.54000 +0.26	57.84	54.89	57.20	396,776
31 Jul 14	57.28000 -4.15	63.10	56.05	63.00	681,998
30 Jul 14	61.43000 +0.09	61.84	60.95	61.50	130,780
29 Jul 14	61.34000 +0.63	61.86	60.71	60.90	122,896
28 Jul 14	60.71000 -0.87	62.00	60.36	62.00	115,518
25 Jul 14	61.58000 -1.18	63.27	61.33	62.69	178,534
24 Jul 14	62.76000 +1.26	62.76	61.44	61.70	283,216
23 Jul 14	61.50000 +0.00	62.04	61.40	61.52	304,372
22 Jul 14	61.50000 -0.25	62.00	61.35	62.00	312,002
21 Jul 14	61.75000 -0.98	62.89	61.33	62.70	142,980
18 Jul 14	62.73000 -0.27	62.97	62.01	62.83	159,558
17 Jul 14	63.00000 +1.45	63.45	61.25	61.25	473,108
16 Jul 14	61.55000 +0.05	62.14	57.88	61.16	740,868
15 Jul 14	61.50000 -2.00	63.98	60.91	63.75	355,256
14 Jul 14	63.50000 +1.55	63.55	62.06	62.07	174,294
11 Jul 14	61.95000 +0.10	62.60	61.41	61.90	173,030
10 Jul 14	61.85000 -1.50	63.15	61.34	63.15	194,300
09 Jul 14	63.35000 -0.12	63.68	62.88	63.68	95,600
08 Jul 14	63.47000 -0.75	64.68	63.27	64.47	128,528
07 Jul 14	64.22000 -1.91	66.28	64.18	66.15	143,554
04 Jul 14	66.13000 -0.24	66.75	66.00	66.24	56,572
03 Jul 14	66.37000 +0.57	66.79	65.66	65.74	168,460
02 Jul 14	65.80000 +0.97	65.80	64.95	65.00	140,002
01 Jul 14	64.83000 +0.03	65.07	64.10	64.97	149,130
30 Jun 14	64.80000 +0.32	64.99	64.49	64.70	108,384
27 Jun 14	64.48000 -0.52	65.16	64.02	65.00	128,050
26 Jun 14	65.00000 +0.30	65.32	64.13	64.99	201,958
25 Jun 14	64.70000 -0.50	65.11	64.37	64.63	187,048
24 Jun 14	65.20000 +0.20	65.39	64.92	65.11	256,956
23 Jun 14	65.00000 -0.24	65.27	64.25	65.04	134,614
20 Jun 14	65.24000 +0.51	65.59	64.57	64.57	175,762
19 Jun 14	64.73000 -0.23	65.98	64.60	65.47	136,152
18 Jun 14	64.96000 +1.07	65.03	64.14	64.16	212,888
17 Jun 14	63.89000 +0.72	64.41	63.50	63.50	210,932
16 Jun 14	63.17000 +0.48	63.51	62.57	62.57	121,076
13 Jun 14	62.69000 -1.06	63.60	61.66	63.60	178,778
12 Jun 14	63.75000 +1.07	64.14	62.70	62.70	121,400
11 Jun 14	62.68000 -0.67	63.31	62.09	63.05	115,284
10 Jun 14	63.35000 +0.15	63.91	63.05	63.08	273,334
09 Jun 14	63.20000 -0.29	63.98	62.97	63.78	54,094
06 Jun 14	63.49000 +0.89	63.75	62.70	62.70	96,428
05 Jun 14	62.60000 +0.22	63.02	62.22	62.50	134,396
04 Jun 14	62.38000 +0.29	62.38	61.53	61.97	235,880
03 Jun 14	62.09000 -1.29	63.53	61.85	63.53	212,998
02 Jun 14	63.38000 +0.61	64.38	62.98	63.00	363,482
30 May 14	62.77000 +0.55	62.94	62.00	62.23	170,742
29 May 14	62.22000 -0.19	62.60	61.77	62.19	96,598
28 May 14	62.41000 +0.32	63.19	62.01	62.50	271,898
27 May 14	62.09000 +0.83	62.43	61.22	61.40	399,616
26 May 14	61.26000 +0.65	61.45	60.58	60.95	104,014
23 May 14	60.61000 +1.33	60.95	59.28	59.49	218,000
22 May 14	59.28000 +0.33	60.31	59.23	59.25	160,140
21 May 14	58.95000 +0.12	59.45	58.16	58.63	123,098
20 May 14	58.83000 -0.16	59.38	58.75	58.77	111,222
19 May 14	58.99000 +0.23	59.49	58.50	58.79	154,122
16 May 14	58.76000 +0.31	59.19	58.15	58.64	331,274
15 May 14	58.45000 +0.05	58.85	58.23	58.39	301,044
14 May 14	58.40000 -0.89	59.41	58.10	59.31	156,578
13 May 14	59.29000 -0.55	60.18	59.13	60.02	146,966
12 May 14	59.84000 +0.96	60.24	58.93	58.95	110,950
09 May 14	58.88000 -0.87	60.12	58.74	59.88	347,114
08 May 14	59.75000 +0.14	60.35	59.48	59.74	194,908
07 May 14	59.61000 +0.81	60.75	59.24	59.50	476,736
06 May 14	58.80000 +2.44	58.85	56.23	56.88	317,298
05 May 14	56.36000 +0.19	56.54	55.25	56.11	191,866
02 May 14	56.17000 -0.67	57.34	56.15	56.75	219,724
30 Apr 14	56.84000 -0.70	57.76	56.63	57.55	212,686
29 Apr 14	57.54000 +0.33	57.94	57.14	57.62	110,622
28 Apr 14	57.21000 -0.82	58.27	56.65	58.27	201,362
25 Apr 14	58.03000 -1.02	59.07	57.82	58.42	179,108
24 Apr 14	59.05000 -0.05	60.00	58.51	59.54	218,690
23 Apr 14	59.10000 +0.04	59.99	58.98	59.30	243,634
22 Apr 14	59.06000 +1.21	59.19	58.07	58.17	176,814
17 Apr 14	57.85000 +1.00	58.08	56.75	56.80	141,794
16 Apr 14	56.85000 +0.73	57.08	56.16	56.52	182,262
15 Apr 14	56.12000 -0.42	57.07	56.01	56.42	157,698
14 Apr 14	56.54000 -0.92	57.19	55.97	56.32	237,350
11 Apr 14	57.46000 -0.94	57.80	57.12	57.78	267,584
10 Apr 14	58.40000 -1.49	60.91	58.24	60.50	203,120
09 Apr 14	59.89000 +0.60	60.28	59.20	59.20	122,244
08 Apr 14	59.29000 -0.04	60.77	57.97	59.64	251,896
07 Apr 14	59.33000 -1.29	59.85	58.52	59.60	215,656
04 Apr 14	60.62000 +0.72	60.95	59.80	60.20	172,772
03 Apr 14	59.90000 +1.04	60.60	58.80	58.80	297,784
02 Apr 14	58.86000 +1.12	59.02	57.70	57.78	243,984
01 Apr 14	57.74000 +1.74	57.85	56.02	56.02	210,020
31 Mar 14	56.00000 -0.47	57.13	55.95	56.87	271,526
28 Mar 14	56.47000 -0.37	57.54	56.01	57.15	201,266
27 Mar 14	56.84000 -0.75	57.83	56.52	57.26	192,318
26 Mar 14	57.59000 +0.94	58.18	57.11	57.21	196,528
25 Mar 14	56.65000 +1.46	57.06	55.33	55.33	229,448
24 Mar 14	55.19000 -0.35	55.91	54.91	55.73	229,650
21 Mar 14	55.54000 -1.17	57.22	55.54	56.62	347,810
20 Mar 14	56.71000 -0.25	56.79	55.80	56.61	207,086
19 Mar 14	56.96000 -0.15	57.20	56.18	57.15	259,210
18 Mar 14	57.11000 +0.34	57.84	56.05	57.70	414,628
17 Mar 14	56.77000 +2.27	57.08	54.30	54.30	383,752
14 Mar 14	54.50000 -1.49	55.33	53.31	55.05	565,478
13 Mar 14	55.99000 -0.38	57.34	55.73	56.79	388,538
12 Mar 14	56.37000 -2.07	58.35	55.28	58.10	720,450
11 Mar 14	58.44000 +0.49	60.30	58.11	58.20	295,340
10 Mar 14	57.95000 -0.74	59.60	57.60	57.90	281,040
07 Mar 14	58.69000 -1.31	60.20	58.47	59.70	262,602
06 Mar 14	60.00000 -0.25	60.72	59.84	60.72	210,354
05 Mar 14	60.25000 +0.50	60.81	59.86	59.86	258,838
04 Mar 14	59.75000 +1.42	60.32	58.58	58.58	247,168
03 Mar 14	58.33000 -2.31	59.04	58.00	58.10	480,838
28 Feb 14	60.64000 +0.65	60.64	59.48	59.52	390,068
27 Feb 14	59.99000 +0.66	60.00	58.69	59.50	509,702
26 Feb 14	59.33000 +1.37	59.50	57.87	58.59	807,988
25 Feb 14	57.96000 -3.52	59.75	57.15	59.75	1,541,326
24 Feb 14	61.48000 +0.00	61.48	60.40	60.76	279,314
21 Feb 14	61.48000 +0.58	61.61	60.44	61.39	344,226
20 Feb 14	60.90000 -1.09	60.93	59.90	60.75	414,606
19 Feb 14	61.99000 -1.66	62.27	60.75	61.67	486,502
18 Feb 14	63.65000 -0.74	64.62	63.06	64.40	138,270
17 Feb 14	64.39000 +0.28	64.85	63.80	64.29	140,378
14 Feb 14	64.11000 +0.51	64.39	63.25	63.80	163,426
13 Feb 14	63.60000 -0.17	63.75	62.17	63.49	163,704
12 Feb 14	63.77000 +1.10	64.25	63.00	63.00	202,426
11 Feb 14	62.67000 +0.68	62.95	62.17	62.34	118,210
10 Feb 14	61.99000 +0.05	63.49	61.95	62.16	193,832
07 Feb 14	61.94000 +0.08	62.30	61.23	62.13	200,760
06 Feb 14	61.86000 +1.90	61.93	60.15	60.37	255,092
05 Feb 14	59.96000 -0.53	60.73	59.60	60.00	234,946
04 Feb 14	60.49000 -0.46	60.87	59.50	60.10	335,420
03 Feb 14	60.95000 -1.58	62.44	60.31	61.73	363,158
31 Jan 14	62.53000 +0.34	64.39	61.65	62.77	443,874
30 Jan 14	62.19000 +0.80	62.67	59.41	60.53	306,056
29 Jan 14	61.39000 -1.23	63.88	61.07	63.67	259,234
28 Jan 14	62.62000 +2.62	63.43	60.40	60.40	484,692
27 Jan 14	60.00000 -1.81	60.73	58.88	60.10	558,240
24 Jan 14	61.81000 -3.18	65.29	61.76	65.20	318,806
23 Jan 14	64.99000 -0.80	66.71	64.65	65.52	230,404
22 Jan 14	65.79000 -0.22	66.21	63.75	66.03	336,578
21 Jan 14	66.01000 -0.71	66.92	66.01	66.61	165,774
20 Jan 14	66.72000 -0.20	67.21	66.27	66.97	153,118
17 Jan 14	66.92000 -0.18	67.65	66.85	67.31	189,034
16 Jan 14	67.10000 -0.64	67.90	66.73	67.90	192,376
15 Jan 14	67.74000 +0.93	68.13	67.27	67.27	350,380
14 Jan 14	66.81000 -0.69	66.99	65.20	65.75	301,938
13 Jan 14	67.50000 +2.23	67.90	65.24	65.69	332,010
10 Jan 14	65.27000 +0.47	65.78	64.81	65.33	164,624
09 Jan 14	64.80000 -0.18	65.78	64.50	65.08	188,646
08 Jan 14	64.98000 +0.03	65.50	64.70	65.19	206,052
07 Jan 14	64.95000 -0.01	65.23	64.31	64.89	162,560
06 Jan 14	64.96000 +0.79	65.41	64.20	64.23	326,718
03 Jan 14	64.17000 +0.11	64.23	63.20	63.20	320,778
02 Jan 14	64.06000 -0.75	65.57	63.51	65.01	395,986
30 Dec 13	64.81000 +0.59	64.84	64.06	64.50	124,200
27 Dec 13	64.22000 +0.96	64.68	63.18	63.54	228,218
23 Dec 13	63.26000 +0.29	63.40	62.87	62.97	159,314
20 Dec 13	62.97000 -0.43	63.47	62.45	63.28	335,790
19 Dec 13	63.40000 +0.54	65.74	63.01	63.93	377,902
18 Dec 13	62.86000 +1.76	62.98	60.98	61.50	270,644
17 Dec 13	61.10000 -0.11	62.15	60.63	61.25	200,484
16 Dec 13	61.21000 +1.01	61.39	59.85	60.00	188,998
13 Dec 13	60.20000 +0.94	60.32	56.06	59.00	522,716
12 Dec 13	59.26000 -1.51	60.28	58.47	60.13	240,702
11 Dec 13	60.77000 -0.24	61.31	60.20	60.88	266,600
10 Dec 13	61.01000 -0.75	62.13	60.75	61.65	179,370
09 Dec 13	61.76000 +0.33	62.39	61.30	62.10	136,188
06 Dec 13	61.43000 +1.27	61.77	59.04	60.11	456,116
05 Dec 13	60.16000 -0.84	61.62	59.90	60.70	380,948
04 Dec 13	61.00000 -1.93	62.50	59.29	62.50	737,850
03 Dec 13	62.93000 -0.60	63.77	62.64	63.31	360,988
02 Dec 13	63.53000 -0.67	64.02	62.80	64.00	502,714
29 Nov 13	64.20000 -1.64	65.74	63.28	65.50	551,070
28 Nov 13	65.84000 +0.59	65.99	65.44	65.90	170,286
27 Nov 13	65.25000 -0.10	65.50	64.86	64.86	263,282
26 Nov 13	65.35000 -0.56	65.75	64.38	65.58	301,150
25 Nov 13	65.91000 +0.94	66.09	65.22	65.40	198,646
22 Nov 13	64.97000 +0.03	65.62	64.84	65.15	220,216
21 Nov 13	64.94000 -0.28	65.25	64.00	64.95	174,684
20 Nov 13	65.22000 +1.46	65.50	63.27	63.70	272,424
19 Nov 13	63.76000 -0.21	63.95	63.16	63.89	148,402
18 Nov 13	63.97000 +0.05	64.54	63.09	63.85	212,376
15 Nov 13	63.92000 +0.08	64.19	62.91	63.90	130,358
14 Nov 13	63.84000 +1.08	63.94	63.29	63.29	155,298
13 Nov 13	62.76000 -0.62	63.38	61.53	63.20	189,048
12 Nov 13	63.38000 -0.87	64.40	62.70	64.40	215,310
11 Nov 13	64.25000 +0.95	64.78	63.08	63.40	195,302
08 Nov 13	63.30000 +1.26	63.75	61.03	62.16	493,230
07 Nov 13	62.04000 -0.60	63.47	61.50	63.25	497,230
06 Nov 13	62.64000 -3.29	65.35	60.56	65.35	1,374,168
05 Nov 13	65.93000 +0.25	65.93	64.35	65.68	236,530
04 Nov 13	65.68000 +0.42	66.27	65.12	65.61	211,928
01 Nov 13	65.26000 +0.66	65.50	63.84	64.89	166,304
31 Oct 13	64.60000 -1.14	65.99	63.50	65.38	341,820
30 Oct 13	65.74000 +0.26	66.29	65.10	66.00	221,846
29 Oct 13	65.48000 +0.88	65.59	64.25	64.54	329,524
28 Oct 13	64.60000 +1.06	64.64	63.69	63.97	294,930
25 Oct 13	63.54000 +0.00	63.78	62.78	63.02	149,088
24 Oct 13	63.54000 -0.34	64.49	62.76	64.09	242,550
23 Oct 13	63.88000 +0.59	64.04	62.77	63.19	241,194
22 Oct 13	63.29000 -0.19	64.69	63.00	63.71	330,042
21 Oct 13	63.48000 +1.78	63.97	61.84	61.90	301,420
18 Oct 13	61.70000 +1.10	62.70	60.61	62.65	311,816
17 Oct 13	60.60000 +0.51	61.50	59.90	61.20	352,026
16 Oct 13	60.09000 -0.61	60.47	58.82	60.47	402,704
15 Oct 13	60.70000 +1.27	62.10	59.50	59.88	470,730
14 Oct 13	59.43000 +0.27	59.49	58.11	59.18	236,592
11 Oct 13	59.16000 +1.91	59.30	56.90	57.15	445,270
10 Oct 13	57.25000 +3.25	57.25	54.00	54.03	318,656
09 Oct 13	54.00000 -1.22	55.09	53.70	54.94	199,728
08 Oct 13	55.22000 -0.45	55.97	54.87	55.70	138,610
07 Oct 13	55.67000 -0.17	55.84	55.04	55.84	167,356
04 Oct 13	55.84000 -0.93	57.01	55.37	56.70	250,152
03 Oct 13	56.77000 +0.10	57.13	56.40	56.86	148,292
02 Oct 13	56.67000 -0.40	57.25	56.13	57.00	245,962
01 Oct 13	57.07000 +2.78	57.50	54.73	54.89	503,784
30 Sep 13	54.29000 -0.58	54.43	52.91	54.14	239,682
27 Sep 13	54.87000 +0.31	55.05	54.38	54.60	95,102
26 Sep 13	54.56000 +0.44	55.15	54.18	54.60	178,778
25 Sep 13	54.12000 +0.14	54.60	53.69	53.79	93,636
24 Sep 13	53.98000 -0.26	54.83	53.79	54.17	207,788
23 Sep 13	54.24000 +0.13	55.30	53.90	54.56	177,822
20 Sep 13	54.11000 -0.20	54.61	51.98	54.00	456,318
19 Sep 13	54.31000 -0.16	55.70	54.22	55.50	297,956
18 Sep 13	54.47000 -0.27	54.99	53.86	54.91	128,326
17 Sep 13	54.74000 -0.19	55.38	54.50	54.84	198,922
16 Sep 13	54.93000 +0.77	55.30	53.70	54.95	320,716
13 Sep 13	54.16000 +0.68	54.95	53.62	53.62	274,250
12 Sep 13	53.48000 -1.09	55.12	52.65	54.71	418,930
11 Sep 13	54.57000 +0.22	55.09	54.05	54.50	234,722
10 Sep 13	54.35000 +1.49	54.87	53.52	53.52	344,408
09 Sep 13	52.86000 +0.47	52.93	52.21	52.29	149,900
06 Sep 13	52.39000 -0.05	53.23	51.25	52.44	202,816
05 Sep 13	52.44000 +0.60	52.44	51.62	51.80	122,432
04 Sep 13	51.84000 -0.27	52.10	50.74	52.10	152,624
03 Sep 13	52.11000 -0.17	52.75	51.92	52.55	256,504
02 Sep 13	52.28000 +1.48	52.53	51.53	52.50	218,784
30 Aug 13	50.80000 +0.62	51.19	50.19	50.62	180,374
29 Aug 13	50.18000 +0.92	50.96	49.43	49.70	275,312
28 Aug 13	49.26500 -2.31	51.35	48.77	51.20	409,326
27 Aug 13	51.57000 -1.78	53.20	51.22	53.05	255,868
26 Aug 13	53.35000 -0.26	53.74	53.20	53.74	55,712
23 Aug 13	53.61000 +0.71	54.00	52.62	53.14	164,020
22 Aug 13	52.90000 +0.75	53.40	51.70	52.00	252,052
21 Aug 13	52.15000 -0.18	53.17	51.95	52.21	166,622
20 Aug 13	52.33000 -1.39	53.28	50.17	53.23	287,988
19 Aug 13	53.72000 -0.08	53.95	53.10	53.95	179,010
16 Aug 13	53.80000 -0.04	54.03	53.10	53.63	133,888
15 Aug 13	53.84000 -1.21	54.95	53.63	54.95	128,190
14 Aug 13	55.05000 +0.68	55.15	53.79	54.14	177,454
13 Aug 13	54.37000 -0.04	54.88	54.05	54.50	149,196
12 Aug 13	54.41000 +0.15	54.71	53.08	54.38	160,952
09 Aug 13	54.26000 -1.03	55.55	54.02	55.55	183,894
08 Aug 13	55.29000 +0.55	55.97	54.32	55.97	158,338
07 Aug 13	54.74000 -0.19	54.94	53.76	54.50	245,776
06 Aug 13	54.93000 -0.37	56.12	53.19	55.35	279,306
05 Aug 13	55.30000 +1.13	55.72	54.25	54.81	373,090
02 Aug 13	54.17000 +2.67	54.42	51.50	51.88	487,712
01 Aug 13	51.50000 +1.27	51.73	50.53	50.82	273,352
31 Jul 13	50.23000 -0.47	50.70	49.53	50.60	236,952
30 Jul 13	50.70000 +0.90	50.77	49.81	50.08	159,930
29 Jul 13	49.80000 +0.58	50.49	49.47	49.50	164,254
26 Jul 13	49.22000 -0.85	50.13	49.03	50.07	130,046
25 Jul 13	50.07000 -0.48	51.00	49.37	50.92	147,018
24 Jul 13	50.55000 +1.25	50.66	49.28	49.47	153,830
23 Jul 13	49.30000 -1.04	50.89	49.08	50.50	156,260
22 Jul 13	50.34000 -0.36	51.19	49.88	51.06	113,000
19 Jul 13	50.70000 -0.81	51.59	50.63	51.34	149,566
18 Jul 13	51.51000 +1.70	51.55	49.24	50.08	207,162
17 Jul 13	49.81000 -0.04	50.22	48.71	50.22	106,712
16 Jul 13	49.85500 -0.35	50.48	49.62	50.37	195,930
15 Jul 13	50.20000 +0.59	50.43	49.51	49.90	169,754
12 Jul 13	49.61000 +0.08	49.94	49.33	49.50	170,400
11 Jul 13	49.53000 +0.15	49.90	49.21	49.90	132,066
10 Jul 13	49.37500 -0.05	49.70	48.52	49.24	131,272
09 Jul 13	49.42500 +0.52	49.51	48.80	49.20	165,042
08 Jul 13	48.90500 +1.18	49.18	48.05	48.29	139,940
05 Jul 13	47.72000 -1.00	49.03	47.63	49.00	107,292
04 Jul 13	48.72500 +1.11	48.90	47.53	47.65	119,852
03 Jul 13	47.61000 -0.17	47.63	46.62	47.63	123,466
02 Jul 13	47.78000 -0.22	48.49	47.21	48.49	182,338
01 Jul 13	47.99500 +1.64	48.04	46.30	46.79	223,092
28 Jun 13	46.35500 -1.51	48.30	45.99	48.20	272,966
27 Jun 13	47.87000 +0.86	47.92	46.69	47.80	279,680
26 Jun 13	47.00500 +1.76	47.19	45.97	45.97	332,884
25 Jun 13	45.25000 +2.14	46.00	43.51	43.55	425,436
24 Jun 13	43.11000 -2.52	45.00	41.50	45.00	810,802
21 Jun 13	45.63000 -1.27	47.58	45.35	46.90	317,486
20 Jun 13	46.90000 -1.85	47.55	45.20	47.55	338,830
19 Jun 13	48.75000 -0.19	49.18	48.13	49.16	86,674
18 Jun 13	48.94000 -0.09	49.50	48.60	49.08	115,960
17 Jun 13	49.03000 +0.68	49.28	48.01	48.51	163,346
14 Jun 13	48.35000 -0.04	49.37	47.94	48.79	178,564
13 Jun 13	48.39000 -1.03	48.88	47.25	47.87	299,422
12 Jun 13	49.41500 +0.08	49.91	49.01	49.45	186,314
11 Jun 13	49.33500 -1.13	50.76	48.71	50.50	209,408
10 Jun 13	50.46000 +1.20	50.87	49.51	49.51	255,926
07 Jun 13	49.25500 +1.53	49.34	46.65	47.67	337,816
06 Jun 13	47.73000 -1.08	49.10	47.55	48.40	202,050
05 Jun 13	48.81000 -1.59	50.42	48.73	50.01	249,382
04 Jun 13	50.40000 +0.15	51.07	50.25	50.36	213,642
03 Jun 13	50.25000 -0.06	50.52	48.90	50.45	249,630
31 May 13	50.31000 +0.33	50.61	48.66	50.30	298,042
30 May 13	49.98500 -0.10	50.45	49.01	50.09	170,372
29 May 13	50.08000 -1.97	51.98	49.99	51.91	292,216
28 May 13	52.05000 +1.32	52.75	51.29	52.75	431,056
27 May 13	50.73000 -47.87	51.09	47.75	48.70	205,558
24 May 13	98.60000 +1.18	99.31	96.61	98.00	224,628
23 May 13	97.42000 -4.13	98.57	96.42	98.00	355,280
22 May 13	101.55000 +0.40	101.85	100.10	101.30	130,600
21 May 13	101.15000 +1.00	101.15	98.67	100.00	222,764
20 May 13	100.15000 +1.83	100.50	99.01	99.62	117,700
17 May 13	98.32000 +0.69	99.46	96.87	97.61	256,772
16 May 13	97.63000 -1.40	99.45	94.60	98.63	485,516
15 May 13	99.03000 -0.92	100.35	98.60	99.88	274,444
14 May 13	99.95000 +0.61	100.00	98.31	100.00	349,484
13 May 13	99.34000 +1.04	100.00	96.72	98.24	494,844
10 May 13	98.30000 +2.02	98.40	96.20	96.48	448,220
09 May 13	96.28000 +0.83	96.65	94.47	95.09	360,716
08 May 13	95.45000 +2.75	95.58	93.41	93.75	324,376
07 May 13	92.70000 +0.89	94.70	92.25	93.16	487,976
06 May 13	91.81000 +2.18	92.11	89.31	89.90	302,380
03 May 13	89.63000 +1.08	90.00	87.60	88.79	338,068
02 May 13	88.55000 +2.17	88.80	86.21	86.76	263,352
30 Apr 13	86.38000 +0.21	90.45	85.75	86.86	395,740
29 Apr 13	86.17000 -0.92	86.50	84.78	85.22	240,648
26 Apr 13	87.09000 +0.28	87.45	85.56	87.30	322,100
25 Apr 13	86.81000 +1.14	87.47	85.38	85.92	246,080
24 Apr 13	85.67000 +1.17	86.00	84.30	84.85	262,756
23 Apr 13	84.50000 +2.61	84.84	80.89	82.00	212,236
22 Apr 13	81.89000 +0.36	82.84	81.30	82.00	211,112
19 Apr 13	81.53000 -1.43	83.20	80.90	83.20	201,324
18 Apr 13	82.96000 +0.74	84.89	80.79	82.60	207,432
17 Apr 13	82.22000 -3.34	86.31	81.82	86.31	304,484
16 Apr 13	85.56000 +0.00	86.57	83.83	85.60	176,108
15 Apr 13	85.56000 -1.84	87.50	84.77	87.35	336,800
12 Apr 13	87.40000 +3.29	87.73	84.56	85.12	483,256
11 Apr 13	84.11000 +2.59	84.63	81.77	82.03	214,188
10 Apr 13	81.52000 +2.69	81.52	79.14	79.50	276,284
09 Apr 13	78.83000 -0.10	79.78	78.25	78.95	275,220
08 Apr 13	78.93000 +0.35	80.79	78.78	79.00	357,068
05 Apr 13	78.58000 -5.22	83.63	76.05	83.63	869,220
04 Apr 13	83.80000 -2.51	86.76	83.71	86.76	196,328
03 Apr 13	86.31000 +0.52	87.49	85.00	85.91	244,820
02 Apr 13	85.79000 +0.78	86.50	85.05	85.21	300,112
28 Mar 13	85.01000 +0.13	85.62	84.50	84.70	203,484
27 Mar 13	84.88000 -1.12	86.65	83.79	86.12	219,192
26 Mar 13	86.00000 +2.05	86.54	84.07	84.50	297,120
25 Mar 13	83.95000 +1.94	85.23	83.53	83.66	355,984
22 Mar 13	82.01000 -0.70	82.62	79.64	82.40	414,192
21 Mar 13	82.71000 -1.45	84.24	81.23	83.63	442,540
20 Mar 13	84.16000 +0.25	85.80	83.95	84.20	322,632
19 Mar 13	83.91000 -2.18	85.41	83.80	85.30	272,796
18 Mar 13	86.09000 -0.82	86.15	85.01	85.90	197,008
15 Mar 13	86.91000 +1.23	87.24	85.65	85.90	353,444
14 Mar 13	85.68000 +0.77	85.90	84.87	85.16	245,876
13 Mar 13	84.91000 +0.59	85.35	83.73	84.86	304,780
12 Mar 13	84.32000 +0.13	85.61	84.10	84.69	236,152
11 Mar 13	84.19000 -1.68	86.53	82.61	86.07	363,080
08 Mar 13	85.87000 -0.24	87.10	85.71	86.82	243,328
07 Mar 13	86.11000 -1.14	88.00	85.93	87.98	308,400
06 Mar 13	87.25000 +2.10	87.55	85.27	85.45	461,988
05 Mar 13	85.15000 +1.16	85.76	84.60	84.64	513,004
04 Mar 13	83.99000 -1.33	85.86	83.33	85.44	297,240
01 Mar 13	85.32000 +1.25	85.93	84.22	84.41	348,396
28 Feb 13	84.07000 +0.97	85.50	83.37	84.68	351,176
27 Feb 13	83.10000 +2.76	83.24	80.50	80.50	256,008
26 Feb 13	80.34000 -1.10	81.39	76.80	79.20	533,000
25 Feb 13	81.44000 +0.69	81.95	80.76	81.60	377,552
22 Feb 13	80.75000 -1.46	82.30	80.57	82.20	386,184
21 Feb 13	82.21000 -0.27	82.80	80.59	82.80	320,552
20 Feb 13	82.48000 -1.72	86.10	82.00	84.70	539,284
19 Feb 13	84.20000 +4.59	86.58	82.34	82.50	683,588
18 Feb 13	79.61000 -0.31	81.08	78.78	80.33	429,092
15 Feb 13	79.92000 +0.26	80.03	77.51	79.93	218,368
14 Feb 13	79.66000 +5.36	80.69	75.53	75.53	740,400
13 Feb 13	74.30000 +0.32	74.79	73.26	74.18	342,448
12 Feb 13	73.98000 +0.30	74.50	73.13	73.86	195,336
11 Feb 13	73.68000 -1.33	74.99	72.73	74.99	223,704
08 Feb 13	75.01000 +0.28	75.47	74.25	75.00	149,428
07 Feb 13	74.73000 +1.66	75.22	72.55	73.08	369,956
06 Feb 13	73.07000 +0.88	74.00	71.92	72.20	231,108
05 Feb 13	72.19000 +0.54	72.70	71.10	71.65	306,828
04 Feb 13	71.65000 -0.55	72.79	71.64	72.25	233,484
01 Feb 13	72.20000 +0.06	72.62	69.21	71.70	572,508
31 Jan 13	72.14000 -1.02	73.20	71.87	73.20	269,584
30 Jan 13	73.16000 -0.88	74.20	73.03	74.20	212,460
29 Jan 13	74.04000 -0.69	75.10	73.16	75.06	139,112
28 Jan 13	74.73000 -0.87	76.56	73.72	76.00	247,540
25 Jan 13	75.60000 +3.06	75.74	72.57	72.77	289,812
24 Jan 13	72.54000 +0.14	72.86	71.87	72.57	149,340
23 Jan 13	72.40000 -0.46	73.00	71.80	72.86	108,052
22 Jan 13	72.86000 +0.25	73.00	71.65	72.55	115,692
21 Jan 13	72.61000 +0.55	73.15	72.30	72.50	91,928
18 Jan 13	72.06000 -0.34	73.20	71.83	73.20	269,128
17 Jan 13	72.40000 +0.32	73.04	71.15	71.93	246,544
16 Jan 13	72.08000 +1.23	72.08	70.25	70.69	232,532
15 Jan 13	70.85000 -0.64	71.72	70.40	70.97	180,128
14 Jan 13	71.49000 -0.28	72.45	70.89	72.26	251,676
11 Jan 13	71.77000 +1.54	72.31	70.10	70.41	382,156
10 Jan 13	70.23000 +0.96	71.09	69.35	69.62	351,708
09 Jan 13	69.27000 +1.01	69.51	68.10	68.40	175,956
08 Jan 13	68.26000 +0.12	68.74	67.56	67.77	257,648
07 Jan 13	68.14000 -1.37	69.66	67.47	69.50	260,224
04 Jan 13	69.51000 +0.07	69.51	68.13	69.48	169,096
03 Jan 13	69.44000 +0.74	69.50	68.48	68.60	203,764
02 Jan 13	68.70000 +1.20	69.22	68.12	68.80	195,944
28 Dec 12	67.50000 +0.07	67.60	65.86	67.06	190,212
27 Dec 12	67.43000 +0.51	67.91	66.42	66.83	170,536
21 Dec 12	66.92000 -1.45	68.00	66.40	68.00	344,544
20 Dec 12	68.37000 -0.09	68.77	68.15	68.42	208,072
19 Dec 12	68.46000 -0.58	69.76	68.17	68.67	301,436
18 Dec 12	69.04000 +3.07	69.30	66.15	66.15	470,024
17 Dec 12	65.97000 -1.71	67.81	65.81	67.32	323,292
14 Dec 12	67.68000 -0.02	69.24	67.10	68.00	263,348
13 Dec 12	67.70000 -0.21	68.39	66.42	67.92	249,120
12 Dec 12	67.91000 -0.64	68.95	67.25	68.65	218,856
11 Dec 12	68.55000 -0.07	69.10	68.18	68.55	295,868
10 Dec 12	68.62000 +0.92	69.59	67.70	67.70	489,128
07 Dec 12	67.70000 -0.10	68.46	67.00	68.20	399,428
06 Dec 12	67.80000 +2.70	68.18	65.11	65.38	518,524
05 Dec 12	65.10000 +0.48	65.54	64.54	64.90	179,592
04 Dec 12	64.62000 -0.62	65.20	63.99	65.02	262,732
03 Dec 12	65.24000 +1.14	65.75	64.50	64.70	332,204
30 Nov 12	64.10000 +0.82	64.70	63.68	63.68	230,240
29 Nov 12	63.28000 -0.80	64.59	62.48	64.51	331,004
28 Nov 12	64.08000 -0.50	64.90	63.03	64.30	254,636
27 Nov 12	64.58000 +0.68	65.82	63.70	64.10	316,916
26 Nov 12	63.90000 +1.18	64.32	62.00	62.40	423,640
23 Nov 12	62.72000 +1.60	63.10	60.58	61.45	320,236
22 Nov 12	61.12000 +2.78	61.12	58.65	58.74	296,576
21 Nov 12	58.34000 +0.07	59.06	57.95	57.95	218,184
20 Nov 12	58.27000 +1.47	58.30	56.50	56.65	239,380
19 Nov 12	56.80000 +1.55	57.04	55.37	55.60	222,052
16 Nov 12	55.25000 -0.61	55.95	54.34	55.60	272,872
15 Nov 12	55.86000 -0.34	56.28	55.16	55.69	199,532
14 Nov 12	56.20000 -1.10	57.30	56.06	57.00	161,912
13 Nov 12	57.30000 -0.47	57.80	56.32	57.50	185,328
12 Nov 12	57.77000 -0.60	58.90	57.64	58.34	183,528
09 Nov 12	58.37000 -0.13	58.53	57.22	58.30	306,792
08 Nov 12	58.50000 -0.29	59.73	58.31	58.94	127,592
07 Nov 12	58.79000 +0.00	60.79	58.08	59.08	472,256
06 Nov 12	58.79000 +1.11	58.79	55.35	57.77	1,005,780
05 Nov 12	57.68000 -0.82	58.75	57.00	58.75	247,204
02 Nov 12	58.50000 +0.00	59.11	58.25	58.50	230,196
01 Nov 12	58.50000 +0.74	58.70	57.46	57.79	173,824
31 Oct 12	57.76000 +0.30	58.50	57.53	58.00	306,544
30 Oct 12	57.46000 -1.70	59.20	56.92	59.00	394,984
29 Oct 12	59.16000 +0.45	59.68	58.49	58.95	151,184
26 Oct 12	58.71000 -0.19	58.82	57.68	58.63	114,636
25 Oct 12	58.90000 +0.19	59.05	58.47	58.66	175,136
24 Oct 12	58.71000 +0.31	58.85	57.05	58.85	336,388
23 Oct 12	58.40000 -2.25	61.02	58.22	61.02	326,764
22 Oct 12	60.65000 +0.36	61.98	60.05	60.40	258,952
19 Oct 12	60.29000 +0.54	60.55	58.72	59.50	317,880
18 Oct 12	59.75000 -1.12	61.12	59.08	61.07	250,948
17 Oct 12	60.87000 +1.72	61.21	59.19	59.40	559,420
16 Oct 12	59.15000 +1.28	59.36	58.04	58.04	445,172
15 Oct 12	57.87000 +0.32	58.00	57.50	57.50	190,756
12 Oct 12	57.55000 +0.34	58.29	56.97	57.58	326,508
11 Oct 12	57.21000 +0.92	57.64	56.03	56.03	222,092
10 Oct 12	56.29000 +0.15	56.88	55.75	55.80	281,916
09 Oct 12	56.14000 +0.77	56.61	55.24	55.37	297,124
08 Oct 12	55.37000 -0.30	55.73	54.66	55.21	275,484
05 Oct 12	55.67000 +1.32	55.84	54.60	54.73	246,812
04 Oct 12	54.35000 +1.76	54.72	52.10	52.92	338,156
03 Oct 12	52.59000 +0.00	52.88	52.10	52.37	348,908
02 Oct 12	52.59000 -0.78	53.50	52.19	52.91	323,356
01 Oct 12	53.37000 +1.54	53.74	51.83	51.85	434,948
28 Sep 12	51.83000 -0.17	52.60	51.81	52.50	285,568
27 Sep 12	52.00000 +1.57	52.31	50.21	50.80	315,444
26 Sep 12	50.43000 -1.57	51.67	50.10	51.65	376,300
25 Sep 12	52.00000 +0.62	52.54	50.65	51.49	449,232
24 Sep 12	51.38000 -2.53	53.78	51.03	53.67	579,908
21 Sep 12	53.91000 -1.43	54.83	52.71	54.49	1,048,440
20 Sep 12	55.34000 -0.28	55.94	54.59	55.01	365,456
19 Sep 12	55.62000 -0.10	56.99	55.17	55.86	562,360
18 Sep 12	55.72000 -0.63	56.50	53.75	56.07	423,576
17 Sep 12	56.35000 -0.95	57.34	55.55	57.27	566,164
14 Sep 12	57.30000 +1.68	57.73	56.25	56.45	261,956
13 Sep 12	55.62000 -1.70	57.82	55.28	57.15	284,500
12 Sep 12	57.32000 +0.58	57.46	56.49	56.90	220,996
11 Sep 12	56.74000 +1.13	56.85	55.38	55.52	280,676
10 Sep 12	55.61000 -0.25	56.54	54.67	55.56	305,460
07 Sep 12	55.86000 +2.97	56.19	53.20	53.20	557,964
06 Sep 12	52.89000 +1.90	52.99	50.98	50.99	267,552
05 Sep 12	50.99000 +0.93	51.11	50.06	50.06	189,328
04 Sep 12	50.06000 -2.41	52.69	49.67	52.69	251,136
03 Sep 12	52.47000 +0.14	52.64	51.70	52.33	114,388
31 Aug 12	52.33000 +1.18	52.56	51.02	51.02	198,516
30 Aug 12	51.15000 -0.92	51.97	50.84	51.95	251,800
29 Aug 12	52.07000 +1.12	52.07	50.87	50.95	309,244
28 Aug 12	50.95000 +0.08	51.05	50.03	50.70	310,012
27 Aug 12	50.87000 -0.41	51.45	50.70	51.30	179,408
24 Aug 12	51.28000 -0.55	52.32	50.35	52.32	195,940
23 Aug 12	51.83000 -0.53	53.13	51.74	53.13	164,424
22 Aug 12	52.36000 -1.79	53.95	52.35	53.95	160,188
21 Aug 12	54.15000 +0.29	54.51	53.76	54.00	131,288
20 Aug 12	53.86000 -0.27	54.63	53.60	54.13	187,924
17 Aug 12	54.13000 +1.10	54.15	53.05	53.05	199,012
16 Aug 12	53.03000 +0.39	53.03	52.37	52.86	103,376
15 Aug 12	52.64000 -0.32	52.88	52.10	52.61	243,356
14 Aug 12	52.96000 -0.57	54.08	51.55	54.08	333,828
13 Aug 12	53.53000 -0.82	54.27	53.26	54.12	160,220
10 Aug 12	54.35000 -0.75	54.91	53.55	54.91	202,452
09 Aug 12	55.10000 -0.74	55.83	54.57	55.79	140,996
08 Aug 12	55.84000 +0.06	56.11	55.33	55.78	311,888
07 Aug 12	55.78000 +0.43	55.85	54.98	55.00	473,072
06 Aug 12	55.35000 -0.25	56.00	55.10	55.60	343,204
03 Aug 12	55.60000 +2.31	55.60	53.31	53.31	456,156
02 Aug 12	53.29000 -1.71	55.60	53.27	55.50	324,476
01 Aug 12	55.00000 +0.68	55.97	53.98	55.30	600,140
31 Jul 12	54.32000 -0.83	55.76	54.32	55.30	253,964
30 Jul 12	55.15000 +0.20	55.92	53.31	55.00	487,348
27 Jul 12	54.95000 -0.75	55.96	54.30	55.90	338,636
26 Jul 12	55.70000 -0.54	56.90	54.05	56.90	400,780
25 Jul 12	56.24000 +0.48	56.79	55.00	55.39	199,940
24 Jul 12	55.76000 +2.38	56.69	53.62	53.62	343,512
23 Jul 12	53.38000 -3.47	55.41	52.38	55.41	435,032
20 Jul 12	56.85000 +0.43	57.42	55.50	56.25	369,544
19 Jul 12	56.42000 +0.67	58.00	55.33	56.80	369,028
18 Jul 12	55.75000 +1.26	55.93	54.08	54.58	289,436
17 Jul 12	54.49000 -0.13	56.26	54.05	54.90	298,044
16 Jul 12	54.62000 +0.35	55.20	53.67	54.38	283,820
13 Jul 12	54.27000 +3.37	54.32	50.94	50.94	274,572
12 Jul 12	50.90000 -0.30	51.61	50.60	50.60	255,580
11 Jul 12	51.20000 +0.19	51.74	50.40	51.04	288,376
10 Jul 12	51.01000 +1.14	51.49	49.65	49.95	193,676
09 Jul 12	49.87000 -0.40	50.60	49.30	50.15	278,448
06 Jul 12	50.27000 -1.12	51.30	50.12	51.00	268,432
05 Jul 12	51.39000 -0.11	51.80	50.60	51.50	303,756
04 Jul 12	51.50000 +0.05	51.63	48.96	51.45	456,952
03 Jul 12	51.45000 +1.59	52.00	49.90	49.90	425,172
02 Jul 12	49.86000 +1.26	50.00	48.51	48.74	355,840
29 Jun 12	48.60000 +2.07	48.79	47.14	47.45	387,396
28 Jun 12	46.53000 -0.93	47.88	45.81	47.50	229,180
27 Jun 12	47.46000 +0.80	47.46	46.46	46.95	276,796
26 Jun 12	46.66000 +0.28	47.29	46.06	46.74	361,016
25 Jun 12	46.37500 -1.22	47.66	45.63	47.66	308,940
22 Jun 12	47.60000 +0.27	48.38	45.60	46.60	430,608
21 Jun 12	47.33000 -0.63	50.23	47.22	47.49	999,372
20 Jun 12	47.96000 +1.08	48.20	46.42	47.05	353,716
19 Jun 12	46.88000 +1.61	47.12	45.16	45.16	309,896
18 Jun 12	45.27000 +2.49	45.85	44.17	44.19	400,852
15 Jun 12	42.78000 +0.03	44.25	42.24	42.68	327,396
14 Jun 12	42.75000 -0.15	43.72	41.17	43.03	336,276
13 Jun 12	42.90000 -1.86	45.06	42.85	44.32	334,132
12 Jun 12	44.76000 -0.16	45.10	43.83	44.67	251,776
11 Jun 12	44.92000 +1.11	45.61	44.76	45.35	409,212
08 Jun 12	43.80500 -1.51	44.63	42.76	44.40	301,036
07 Jun 12	45.32000 +1.36	45.35	43.99	44.53	402,364
06 Jun 12	43.96000 +4.53	44.00	40.40	40.40	625,748
05 Jun 12	39.43000 -1.97	41.79	38.75	41.25	575,740
04 Jun 12	41.40000 -1.96	42.72	40.72	42.50	713,248
01 Jun 12	43.36000 -2.12	45.31	41.35	44.91	685,080
31 May 12	45.48000 +0.88	45.60	44.42	44.63	558,728
30 May 12	44.60000 -0.99	45.70	44.37	45.49	542,200
29 May 12	45.58500 +3.31	45.58	42.94	42.94	700,316
28 May 12	42.28000 +0.25	42.76	41.71	42.76	60,928
25 May 12	42.02500 -0.06	42.69	41.47	42.02	238,796
24 May 12	42.08500 +0.19	42.90	41.88	42.56	201,960
23 May 12	41.89500 -2.31	43.85	41.90	43.85	229,796
22 May 12	44.21000 +2.43	45.07	42.63	42.63	530,732
21 May 12	41.78000 +1.13	42.27	39.63	40.10	379,332
18 May 12	40.64500 -2.08	41.97	40.12	41.97	502,624
17 May 12	42.73000 -1.27	44.35	42.53	44.35	298,712
16 May 12	44.00000 -0.25	44.15	42.21	43.72	488,360
15 May 12	44.25000 +0.47	45.15	43.31	44.10	393,856
14 May 12	43.78500 -1.92	45.38	42.83	45.38	436,788
11 May 12	45.70000 +0.33	46.20	44.74	45.35	296,252
10 May 12	45.36500 +0.62	46.75	44.36	46.75	402,388
09 May 12	44.74500 -0.23	45.62	42.90	45.07	742,376
08 May 12	44.97500 -3.47	48.72	44.40	48.72	524,884
07 May 12	48.44000 +0.94	48.45	45.47	45.50	375,392
04 May 12	47.50000 -1.64	49.40	46.92	49.40	399,284
03 May 12	49.14000 -0.61	49.85	48.92	49.60	480,872
02 May 12	49.75000 +2.02	49.75	48.21	48.54	620,156
30 Apr 12	47.73000 -1.72	50.15	47.69	50.00	537,892
27 Apr 12	49.45000 -0.11	49.50	48.81	49.00	427,944
26 Apr 12	49.56500 +0.59	49.65	48.26	49.00	453,132
25 Apr 12	48.97000 +1.76	49.75	48.20	49.20	511,180
24 Apr 12	47.21500 +1.90	47.22	45.37	45.37	395,688
23 Apr 12	45.31000 -2.95	48.26	44.80	48.19	763,468
20 Apr 12	48.26500 +0.26	48.35	47.17	48.29	507,844
19 Apr 12	48.00000 -0.68	49.30	47.40	49.00	552,608
18 Apr 12	48.68000 -0.22	49.43	48.58	49.00	424,336
17 Apr 12	48.89500 -0.55	49.51	48.50	49.30	369,236
16 Apr 12	49.44500 +0.79	49.90	47.90	48.74	330,688
13 Apr 12	48.65000 -0.10	49.28	48.19	48.85	425,896
12 Apr 12	48.75000 +0.58	48.97	47.77	48.35	517,124
11 Apr 12	48.16500 -0.81	49.03	48.08	48.75	567,764
10 Apr 12	48.97000 -0.05	49.20	48.50	48.88	922,552
05 Apr 12	49.02000 +1.10	49.15	47.33	48.00	547,036
04 Apr 12	47.92000 -1.53	49.60	47.80	49.54	635,364
03 Apr 12	49.44500 -0.17	49.80	49.21	49.74	607,736
02 Apr 12	49.61000 +1.88	49.80	47.90	48.08	771,284
30 Mar 12	47.73000 +1.53	48.29	46.55	46.55	319,212
29 Mar 12	46.20000 -0.33	47.31	46.20	46.54	465,260
28 Mar 12	46.53000 -0.78	47.70	46.42	47.31	537,792
27 Mar 12	47.31000 +0.31	47.77	46.70	47.30	452,260
26 Mar 12	47.00000 +1.05	47.50	46.10	46.25	446,772
23 Mar 12	45.95000 +0.87	46.13	44.90	44.90	495,440
22 Mar 12	45.08000 -0.72	45.79	44.65	45.79	445,964
21 Mar 12	45.80000 -0.14	46.88	45.50	45.88	401,224
20 Mar 12	45.94000 +0.16	46.42	44.69	46.05	672,896
19 Mar 12	45.78000 +0.57	47.19	44.20	44.97	1,293,540
16 Mar 12	45.20500 -2.34	47.85	45.08	47.30	1,932,272
15 Mar 12	47.55000 +0.00	47.95	47.26	47.63	468,168
14 Mar 12	47.55000 +0.37	48.33	47.25	47.26	683,244
13 Mar 12	47.18000 +0.64	47.67	46.67	46.75	542,464
12 Mar 12	46.54000 -1.69	48.38	46.14	48.30	552,020
09 Mar 12	48.23000 +1.33	48.77	47.28	47.47	545,092
08 Mar 12	46.90000 +0.90	47.34	46.26	46.26	498,304
07 Mar 12	46.00000 +1.49	46.54	43.03	43.77	747,808
06 Mar 12	44.50500 -1.76	46.37	43.91	46.33	781,100
05 Mar 12	46.27000 -0.07	46.76	45.84	46.50	359,656
02 Mar 12	46.34000 -0.08	46.83	46.10	46.65	286,632
01 Mar 12	46.42000 +0.42	46.94	45.96	46.00	465,200
29 Feb 12	45.99500 +0.79	46.94	45.53	45.56	363,220
28 Feb 12	45.20000 +0.40	45.65	44.72	44.90	357,200
27 Feb 12	44.80000 -0.69	46.85	43.42	45.70	689,340
24 Feb 12	45.49000 +1.60	45.81	43.92	43.92	448,688
23 Feb 12	43.89000 +1.39	43.99	42.08	42.49	718,820
22 Feb 12	42.50000 -0.10	43.35	42.03	43.00	595,732
21 Feb 12	42.60000 -0.49	43.50	42.20	43.13	415,180
20 Feb 12	43.09000 +0.09	43.44	42.19	43.00	283,576
17 Feb 12	43.00000 +0.36	43.19	42.33	43.00	275,432
16 Feb 12	42.64000 -0.99	43.44	41.80	43.00	354,076
15 Feb 12	43.63000 +0.23	43.90	42.88	43.80	396,448
14 Feb 12	43.40000 -0.34	43.84	43.35	43.74	273,884
13 Feb 12	43.74500 +0.49	43.99	43.23	43.53	222,508
10 Feb 12	43.26000 -0.11	43.40	42.17	43.25	667,712
09 Feb 12	43.37000 +1.85	43.37	41.51	41.65	826,428
08 Feb 12	41.51500 +0.45	41.60	41.13	41.47	339,900
07 Feb 12	41.06000 -0.46	41.92	40.42	41.45	385,372
06 Feb 12	41.52000 +0.40	41.90	40.96	41.25	532,004
03 Feb 12	41.12000 +0.62	41.35	40.50	40.50	662,236
02 Feb 12	40.50000 +0.30	40.50	39.61	40.14	727,548
01 Feb 12	40.20000 +1.21	41.55	38.82	38.90	911,712
31 Jan 12	38.99500 +0.74	38.99	38.19	38.53	380,832
30 Jan 12	38.25000 +0.05	38.90	37.59	38.90	601,796
27 Jan 12	38.20000 -0.38	38.90	38.01	38.54	463,672
26 Jan 12	38.58500 +1.15	39.00	37.16	37.42	621,412
25 Jan 12	37.43500 +0.60	37.45	36.55	37.00	389,588
24 Jan 12	36.83000 +0.33	36.83	35.99	36.50	346,368
23 Jan 12	36.50000 +0.34	36.88	36.01	36.25	314,200
20 Jan 12	36.16000 -0.78	36.92	35.92	36.74	414,848
19 Jan 12	36.94500 +0.15	37.32	36.33	36.95	364,192
18 Jan 12	36.80000 +0.58	37.15	35.62	36.10	429,700
17 Jan 12	36.21500 -0.24	36.87	35.69	36.60	240,584
16 Jan 12	36.45000 +0.13	36.92	36.00	36.43	293,968
13 Jan 12	36.32500 +0.25	37.30	35.51	36.25	481,132
12 Jan 12	36.07500 +0.83	36.42	35.29	35.37	314,184
11 Jan 12	35.25000 -0.72	36.45	34.78	35.82	278,180
10 Jan 12	35.97000 +0.82	36.13	35.29	35.29	239,464
09 Jan 12	35.15000 +0.01	35.65	34.70	35.50	244,424
06 Jan 12	35.14500 -0.60	36.04	34.60	35.56	278,276
05 Jan 12	35.75000 +0.22	36.33	34.84	35.65	273,604
04 Jan 12	35.52500 +0.31	35.75	34.67	35.13	223,888
03 Jan 12	35.22000 +0.43	35.22	34.17	34.90	146,408
02 Jan 12	34.79500 +0.79	34.79	33.75	34.10	83,984
30 Dec 11	34.00000 +0.13	34.12	33.67	33.95	51,524
29 Dec 11	33.87000 -0.24	34.24	33.58	34.15	78,740
28 Dec 11	34.11000 -0.14	34.29	33.72	34.10	95,712
27 Dec 11	34.25000 +0.08	34.30	34.00	34.29	66,080
23 Dec 11	34.17500 +0.18	34.19	33.83	34.07	67,348
22 Dec 11	33.99500 -0.27	34.49	33.58	34.25	100,756
21 Dec 11	34.26500 +1.17	34.44	33.42	33.42	275,752
20 Dec 11	33.09000 +0.58	33.38	32.10	32.44	202,592
19 Dec 11	32.51500 -1.46	34.47	32.27	33.54	302,232
16 Dec 11	33.97500 +0.36	34.44	33.51	33.93	218,780
15 Dec 11	33.61000 +0.41	34.51	33.10	33.10	227,724
14 Dec 11	33.20000 -0.72	33.92	32.67	33.83	277,136
13 Dec 11	33.91500 +1.41	34.06	32.62	32.62	281,780
12 Dec 11	32.51000 -0.93	34.09	32.51	33.56	348,984
09 Dec 11	33.44000 +0.68	33.65	32.12	32.12	218,008
08 Dec 11	32.75500 -0.74	33.96	32.26	33.81	599,212
07 Dec 11	33.50000 -1.44	35.25	33.42	35.10	444,112
06 Dec 11	34.94000 +0.44	35.45	33.61	33.71	345,072
05 Dec 11	34.49500 -0.89	35.50	34.37	35.50	321,956
02 Dec 11	35.38000 +1.87	35.50	33.69	33.69	654,424
01 Dec 11	33.51000 -0.27	34.78	33.35	33.77	767,328
30 Nov 11	33.77500 +1.24	33.80	31.29	32.30	584,684
29 Nov 11	32.54000 -0.21	32.98	32.33	32.98	341,672
28 Nov 11	32.75000 +1.17	33.00	31.96	31.99	361,968
25 Nov 11	31.58000 +0.72	31.83	30.31	30.43	178,620
24 Nov 11	30.86000 +0.71	32.00	30.06	30.15	191,260
23 Nov 11	30.15000 -0.29	30.76	29.67	30.30	306,980
22 Nov 11	30.44000 -0.06	31.09	30.37	30.65	323,688
21 Nov 11	30.50500 -1.45	31.90	30.06	31.90	278,492
18 Nov 11	31.95000 -0.74	32.92	31.75	32.39	289,780
17 Nov 11	32.69000 +0.01	32.88	31.97	32.63	287,176
16 Nov 11	32.67500 +0.10	32.99	32.00	32.70	228,556
15 Nov 11	32.57500 -0.31	33.00	32.58	32.70	258,080
14 Nov 11	32.88000 -0.07	33.00	32.24	33.00	124,288
11 Nov 11	32.95000 +0.57	33.02	32.40	32.40	274,476
10 Nov 11	32.38500 +0.53	33.05	30.74	31.60	816,412
09 Nov 11	31.85500 -0.64	32.97	31.55	32.60	291,960
08 Nov 11	32.49500 -0.03	33.01	32.09	32.80	246,440
07 Nov 11	32.52500 +0.77	33.86	31.48	31.56	484,492
04 Nov 11	31.75500 +0.14	31.94	31.25	31.56	228,880
03 Nov 11	31.61500 +2.10	31.61	28.76	29.19	561,576
02 Nov 11	29.51000 +0.55	30.24	29.00	29.06	286,432
01 Nov 11	28.96000 -2.64	30.84	28.74	30.84	432,416
31 Oct 11	31.60000 -0.50	32.20	31.20	31.80	295,452
28 Oct 11	32.10000 +0.60	32.10	30.38	31.41	310,628
27 Oct 11	31.50000 +0.63	32.08	30.83	31.50	367,912
26 Oct 11	30.87000 -0.33	31.27	30.58	31.10	164,996
25 Oct 11	31.20000 +1.45	31.50	29.49	29.80	354,844
24 Oct 11	29.75000 +1.25	29.80	28.80	28.80	381,156
21 Oct 11	28.50000 +0.78	29.13	27.78	27.88	151,776
20 Oct 11	27.71500 -1.49	29.35	27.38	28.96	263,960
19 Oct 11	29.20000 +0.70	29.50	28.33	28.38	471,260
18 Oct 11	28.50000 +2.31	28.50	25.90	25.94	749,668
17 Oct 11	26.19000 +0.87	26.80	25.46	25.55	283,472
14 Oct 11	25.32000 +0.65	25.38	24.11	24.30	128,168
13 Oct 11	24.66500 -0.59	25.50	24.56	25.27	123,008
12 Oct 11	25.26000 +1.17	25.28	23.75	24.00	66,744
11 Oct 11	24.09000 -0.27	24.32	23.40	24.26	122,600
10 Oct 11	24.36000 +0.65	24.50	23.63	23.67	89,664
07 Oct 11	23.71000 -0.28	24.14	23.47	24.08	56,368
06 Oct 11	23.99000 +0.29	24.49	23.36	23.36	79,072
05 Oct 11	23.70000 +1.03	23.81	22.23	22.72	232,192
04 Oct 11	22.67000 -1.09	23.89	22.03	23.89	437,648
03 Oct 11	23.76500 -0.55	24.00	22.90	23.51	94,504
30 Sep 11	24.31000 -0.79	25.16	24.27	24.90	149,036
29 Sep 11	25.10000 +1.02	25.55	23.91	24.19	137,820
28 Sep 11	24.08500 +0.13	24.33	23.61	23.95	97,284
27 Sep 11	23.95000 +0.30	24.49	23.95	23.97	116,860
26 Sep 11	23.65500 -0.05	24.25	23.24	23.40	94,936
23 Sep 11	23.70000 -0.38	24.16	23.00	24.08	249,560
22 Sep 11	24.08000 -0.85	24.63	23.91	24.50	150,844
21 Sep 11	24.93500 +0.43	25.04	24.30	24.33	82,332
20 Sep 11	24.50000 -0.24	24.66	24.01	24.45	84,520
19 Sep 11	24.73500 -0.27	24.93	24.11	24.50	95,308
16 Sep 11	25.01000 +0.01	25.42	24.61	25.02	122,888
15 Sep 11	25.00500 +1.08	25.25	24.00	24.07	133,392
14 Sep 11	23.92500 +0.58	24.18	23.01	23.40	225,504
13 Sep 11	23.34000 -0.18	24.11	23.00	23.80	193,324
12 Sep 11	23.52500 -1.08	24.18	22.95	23.90	161,724
09 Sep 11	24.60500 -0.65	25.34	23.92	25.34	152,212
08 Sep 11	25.25000 +0.60	25.77	24.72	24.90	177,908
07 Sep 11	24.64500 +0.85	25.37	24.17	24.17	188,236
06 Sep 11	23.80000 +0.32	24.67	23.16	23.52	216,796
05 Sep 11	23.47500 -2.85	25.90	22.90	25.90	321,284
02 Sep 11	26.33000 -1.50	27.53	25.56	27.53	200,472
01 Sep 11	27.82500 +1.33	27.83	26.50	26.53	252,352
31 Aug 11	26.50000 +1.52	26.50	24.99	25.24	377,012
30 Aug 11	24.98000 -0.24	25.60	24.70	25.35	167,744
29 Aug 11	25.21500 +0.91	25.59	24.63	24.65	123,272
26 Aug 11	24.31000 -0.39	24.80	22.87	24.80	341,984
25 Aug 11	24.70000 +0.31	25.41	24.35	24.57	237,136
24 Aug 11	24.39000 +1.27	24.50	23.26	23.26	183,116
23 Aug 11	23.12000 -0.32	24.16	22.69	23.39	236,004
22 Aug 11	23.44500 +0.36	24.14	22.26	22.64	346,632
19 Aug 11	23.08000 -0.42	23.42	22.20	23.12	372,048
18 Aug 11	23.50000 -1.63	25.13	23.20	25.05	281,548
17 Aug 11	25.13000 -0.50	25.76	24.85	25.76	229,332
16 Aug 11	25.63000 -0.78	26.12	24.60	25.99	296,792
15 Aug 11	26.41000 -0.31	27.42	26.37	27.41	227,236
12 Aug 11	26.71500 +0.92	27.20	25.25	25.66	364,884
11 Aug 11	25.79000 -0.21	27.18	24.25	27.18	474,460
10 Aug 11	26.00000 +0.71	29.10	26.00	27.55	600,648
09 Aug 11	25.29000 +1.28	25.33	22.30	23.55	567,128
08 Aug 11	24.01000 -3.09	27.45	23.50	26.10	851,468
05 Aug 11	27.10000 -0.69	27.58	24.45	26.00	839,408
04 Aug 11	27.79000 -1.46	30.27	27.58	29.59	726,516
03 Aug 11	29.25000 -0.75	30.20	28.66	29.25	523,924
02 Aug 11	30.00000 -1.15	31.54	29.91	31.40	516,772
01 Aug 11	31.15000 -0.01	32.30	31.15	31.53	294,672
29 Jul 11	31.15500 -0.09	31.36	30.16	31.00	189,700
28 Jul 11	31.25000 +0.05	31.30	30.55	31.00	262,444
27 Jul 11	31.20000 -0.55	32.00	31.01	31.93	311,568
26 Jul 11	31.75000 +0.25	32.58	31.75	32.00	485,680
25 Jul 11	31.50000 -0.29	31.91	31.24	31.85	302,628
22 Jul 11	31.79000 +0.29	32.00	31.20	32.00	513,320
21 Jul 11	31.50000 +1.15	31.68	30.27	30.64	755,304
20 Jul 11	30.35000 +1.72	30.58	28.88	28.95	553,608
19 Jul 11	28.63500 -0.16	29.02	28.64	28.85	52,556
18 Jul 11	28.79000 -0.23	29.29	28.72	29.20	121,016
15 Jul 11	29.02500 -0.13	29.78	28.91	29.03	286,568
14 Jul 11	29.15500 -0.05	29.42	29.09	29.22	77,128
13 Jul 11	29.20000 +0.40	29.21	28.58	28.80	159,200
12 Jul 11	28.80000 -0.50	28.92	27.35	28.90	284,348
11 Jul 11	29.30000 -0.59	29.83	29.07	29.80	219,444
08 Jul 11	29.88500 -0.10	30.09	29.45	29.99	318,100
07 Jul 11	29.99000 +0.79	29.99	29.06	29.20	199,740
06 Jul 11	29.20000 +0.30	29.20	28.80	28.94	121,360
05 Jul 11	28.90000 +0.26	29.34	28.63	28.77	180,368
04 Jul 11	28.63500 +0.90	28.77	28.08	28.15	471,076
01 Jul 11	27.73500 -0.26	28.00	27.70	27.83	104,648
30 Jun 11	28.00000 +0.20	28.28	27.76	27.76	232,316
29 Jun 11	27.80000 +0.60	28.02	27.38	27.38	115,196
28 Jun 11	27.20000 +0.20	27.20	26.91	27.10	75,340
27 Jun 11	27.00500 -0.02	27.35	27.00	27.23	130,996
24 Jun 11	27.02000 +0.36	27.45	26.91	26.93	129,892
23 Jun 11	26.65500 -1.07	27.66	26.37	27.66	130,128
22 Jun 11	27.72500 -0.47	28.20	27.55	28.20	124,228
21 Jun 11	28.19500 +0.86	28.40	27.47	27.49	225,952
20 Jun 11	27.33500 +0.03	27.35	27.02	27.11	113,384
17 Jun 11	27.30000 -0.69	27.92	27.12	27.92	120,120
16 Jun 11	27.98500 +0.02	27.99	26.50	27.70	235,980
15 Jun 11	27.97000 +0.05	28.24	27.51	28.00	406,996
14 Jun 11	27.92500 +1.22	28.50	26.56	26.56	1,061,408
13 Jun 11	26.70000 +0.45	27.00	26.20	26.20	200,376
10 Jun 11	26.25000 +0.14	26.99	26.21	26.38	280,656
09 Jun 11	26.11000 +0.31	26.33	25.85	25.98	308,832
08 Jun 11	25.80000 +0.09	26.57	25.62	25.75	598,052
07 Jun 11	25.70500 +0.45	25.85	25.13	25.13	105,080
06 Jun 11	25.25000 -0.77	26.09	25.07	26.09	90,832
03 Jun 11	26.02000 -0.08	26.42	25.80	26.42	78,432
02 Jun 11	26.10000 -0.16	26.52	25.98	26.47	35,648
01 Jun 11	26.26500 +0.04	26.51	26.12	26.24	62,936
31 May 11	26.22500 -0.05	26.50	25.85	26.48	147,612
30 May 11	26.27500 +0.65	26.35	25.50	25.50	105,460
27 May 11	25.62500 +0.20	25.80	25.25	25.47	98,160
26 May 11	25.42000 +0.33	25.60	24.92	25.12	313,020
25 May 11	25.09000 -0.43	25.48	24.85	25.31	141,172
24 May 11	25.52000 -0.18	25.93	25.39	25.72	165,764
23 May 11	25.70000 -0.81	26.40	25.70	26.40	192,604
20 May 11	26.51000 +0.41	26.69	26.10	26.10	164,232
19 May 11	26.10000 +0.11	26.40	26.00	26.00	105,916
18 May 11	25.99000 -0.01	26.06	25.83	26.06	87,712
17 May 11	26.00000 -0.44	26.20	25.80	26.00	175,160
16 May 11	26.44500 -0.16	26.80	25.88	26.80	260,464
13 May 11	26.60500 +0.10	26.73	26.31	26.55	104,600
12 May 11	26.50000 -0.09	26.59	26.22	26.50	131,752
11 May 11	26.59500 +0.25	26.64	25.99	26.20	190,864
10 May 11	26.34000 -0.02	26.70	26.13	26.50	205,008
09 May 11	26.36000 -0.44	26.79	26.09	26.79	155,964
06 May 11	26.80000 +0.80	26.80	25.77	26.00	172,520
05 May 11	26.00000 -0.79	26.78	25.78	26.78	149,784
04 May 11	26.79000 -0.86	27.52	26.52	27.41	168,844
03 May 11	27.65000 -0.04	27.74	26.16	27.70	313,100
02 May 11	27.69000 +1.39	27.80	26.50	26.50	266,604
29 Apr 11	26.30500 +0.72	26.40	25.70	25.90	158,028
28 Apr 11	25.59000 +0.38	26.38	24.61	25.47	485,348
27 Apr 11	25.21000 -0.86	26.55	25.00	26.17	451,808
26 Apr 11	26.07000 +0.45	26.32	25.60	25.65	159,860
21 Apr 11	25.61500 -0.09	25.75	25.31	25.69	172,148
20 Apr 11	25.70000 +0.90	25.70	24.80	24.80	99,176
19 Apr 11	24.80000 -0.37	25.33	24.75	25.13	121,944
18 Apr 11	25.17000 -0.23	25.50	24.80	25.20	507,984
15 Apr 11	25.40000 +0.40	25.50	25.10	25.19	88,500
14 Apr 11	25.00000 -0.62	25.68	24.70	25.63	332,428
13 Apr 11	25.62000 +0.75	25.84	25.00	25.15	256,888
12 Apr 11	24.87000 -0.03	25.31	24.71	24.89	181,680
11 Apr 11	24.90000 +0.30	25.38	24.71	25.20	432,152
08 Apr 11	24.60000 +0.45	24.83	24.33	24.37	363,948
07 Apr 11	24.15000 -0.19	24.55	24.15	24.50	236,048
06 Apr 11	24.34000 +0.68	24.50	23.60	23.60	270,688
05 Apr 11	23.66000 -0.01	23.84	23.51	23.84	171,964
04 Apr 11	23.67000 +0.13	24.08	23.60	23.64	137,616
01 Apr 11	23.54000 +0.09	23.75	23.42	23.61	124,416
31 Mar 11	23.45000 +0.08	23.83	23.25	23.58	133,548
30 Mar 11	23.37000 -0.18	23.78	23.16	23.60	172,656
29 Mar 11	23.55000 -0.06	23.67	22.70	23.50	345,632
28 Mar 11	23.60500 +0.07	23.85	23.31	23.60	136,188
25 Mar 11	23.53000 -0.07	23.75	23.20	23.75	107,980
24 Mar 11	23.60000 +0.24	23.72	23.50	23.64	61,116
23 Mar 11	23.36500 -0.53	24.14	23.36	24.08	146,892
22 Mar 11	23.90000 +0.31	24.02	23.70	24.00	64,444
21 Mar 11	23.59000 +0.59	24.09	23.30	23.30	85,048
18 Mar 11	23.00000 -0.11	24.09	23.00	23.27	200,008
17 Mar 11	23.11000 +0.87	23.26	22.16	22.16	201,080
16 Mar 11	22.24000 -0.05	22.99	21.95	22.24	207,288
15 Mar 11	22.29000 -0.13	22.29	20.68	21.85	360,600
14 Mar 11	22.41500 -0.38	23.20	22.38	22.49	235,556
11 Mar 11	22.80000 -0.20	23.18	22.13	22.80	307,620
10 Mar 11	23.00000 -1.25	24.35	22.83	24.35	479,160
09 Mar 11	24.25500 -0.25	24.60	24.14	24.50	64,132
08 Mar 11	24.50000 -0.19	24.88	24.50	24.88	72,568
07 Mar 11	24.69000 +0.01	24.88	24.50	24.50	98,192
04 Mar 11	24.68500 -0.22	24.96	24.50	24.90	131,764
03 Mar 11	24.90000 -0.02	24.95	24.61	24.90	146,416
02 Mar 11	24.92000 +0.02	25.00	24.25	24.85	231,696
01 Mar 11	24.90000 -0.02	25.05	24.85	25.00	370,736
28 Feb 11	24.92000 +0.03	25.05	24.84	25.00	219,748
25 Feb 11	24.89000 +0.10	25.10	24.81	24.81	203,340
24 Feb 11	24.78500 -0.16	24.99	24.51	24.88	198,452
23 Feb 11	24.94000 -0.15	25.50	24.66	25.50	215,764
22 Feb 11	25.09500 -0.41	25.40	24.10	25.30	260,996
21 Feb 11	25.50000 -0.95	26.20	25.39	26.18	198,772
18 Feb 11	26.45000 -0.05	26.64	26.22	26.50	120,328
17 Feb 11	26.50000 -0.14	26.79	26.50	26.50	95,552
16 Feb 11	26.63500 -0.14	26.95	26.40	26.95	99,776
15 Feb 11	26.77000 -0.10	27.00	26.70	26.70	88,736
14 Feb 11	26.87000 +0.12	27.14	26.50	27.00	120,304
11 Feb 11	26.75000 -0.24	26.99	26.57	26.76	73,904
10 Feb 11	26.99000 +0.54	26.99	26.35	26.55	167,172
09 Feb 11	26.45000 -0.14	27.30	26.45	26.75	259,668
08 Feb 11	26.59500 +0.39	26.60	26.01	26.20	200,448
07 Feb 11	26.20000 +0.56	26.20	25.83	25.93	164,228
04 Feb 11	25.64000 -0.56	26.30	25.40	26.30	97,148
03 Feb 11	26.20000 +0.40	26.54	25.90	25.90	661,084
02 Feb 11	25.80000 +1.07	26.04	24.75	24.85	282,068
01 Feb 11	24.73000 +0.62	24.83	24.17	24.75	334,912
31 Jan 11	24.11000 -0.53	24.55	23.71	24.55	177,176
28 Jan 11	24.64500 -0.03	25.19	24.36	24.83	221,612
27 Jan 11	24.68000 +1.12	24.83	23.70	23.80	216,232
26 Jan 11	23.56000 +0.11	23.88	23.50	23.60	104,704
25 Jan 11	23.45000 -0.30	23.88	23.42	23.70	138,308
24 Jan 11	23.74500 +0.05	23.82	23.53	23.82	184,496
21 Jan 11	23.70000 -0.14	23.93	23.53	23.92	139,952
20 Jan 11	23.84000 -0.31	24.33	23.53	24.13	204,120
19 Jan 11	24.15000 +0.04	24.30	24.01	24.11	121,884
18 Jan 11	24.11000 -0.04	24.36	24.11	24.19	69,076
17 Jan 11	24.15000 -0.07	24.50	24.08	24.50	79,536
14 Jan 11	24.22000 -0.18	24.50	23.90	24.43	108,608
13 Jan 11	24.40000 +0.22	24.49	24.13	24.20	62,752
12 Jan 11	24.18500 +0.22	24.50	23.90	23.90	107,040
11 Jan 11	23.97000 +0.34	24.00	23.51	23.64	54,704
10 Jan 11	23.63000 -0.28	24.50	23.55	24.15	166,212
07 Jan 11	23.91000 -0.73	24.59	23.91	24.55	280,852
06 Jan 11	24.63500 +0.60	24.85	24.22	24.26	221,028
05 Jan 11	24.03000 -0.62	24.58	23.37	24.56	136,496
04 Jan 11	24.65000 +0.41	25.00	24.24	24.24	171,108
03 Jan 11	24.24000 +0.37	24.38	23.70	23.70	170,188
30 Dec 10	23.87000 +0.17	23.87	23.50	23.70	75,252
29 Dec 10	23.70000 +0.15	23.79	23.45	23.50	131,044
28 Dec 10	23.55000 +0.19	23.55	23.09	23.22	82,176
27 Dec 10	23.36000 -0.31	23.65	23.13	23.65	59,160
23 Dec 10	23.66500 +0.13	23.80	23.41	23.72	61,068
22 Dec 10	23.53500 -0.17	23.79	23.37	23.79	142,540
21 Dec 10	23.70000 +0.05	23.90	23.51	23.51	179,384
20 Dec 10	23.65000 +0.33	23.99	22.73	23.30	402,620
17 Dec 10	23.32000 -0.13	23.90	23.20	23.50	138,140
16 Dec 10	23.45000 -0.47	23.97	23.25	23.95	94,264
15 Dec 10	23.92000 +0.06	23.92	23.01	23.82	95,424
14 Dec 10	23.86000 +0.01	24.51	23.58	24.25	304,164
13 Dec 10	23.85000 +0.35	24.00	23.51	23.70	119,904
10 Dec 10	23.50000 +0.05	23.55	23.00	23.50	133,372
09 Dec 10	23.45000 +0.03	23.80	22.66	23.80	326,204
08 Dec 10	23.41500 +0.87	24.16	22.85	23.20	542,396
07 Dec 10	22.55000 +1.05	22.80	21.60	21.60	324,220
06 Dec 10	21.49500 +0.50	21.50	20.95	21.00	138,160
03 Dec 10	21.00000 +0.00	21.15	20.80	21.10	92,784
02 Dec 10	21.00000 +0.09	21.36	20.90	20.91	219,552
01 Dec 10	20.90500 +0.03	20.91	20.62	20.89	94,496
30 Nov 10	20.88000 -0.03	21.00	20.88	21.00	27,676
29 Nov 10	20.90500 -0.01	21.10	20.86	20.92	51,704
26 Nov 10	20.92000 -0.11	21.14	20.90	21.09	41,108
25 Nov 10	21.03000 +0.03	21.19	20.88	21.00	85,896
24 Nov 10	21.00000 +0.00	21.10	20.91	21.07	43,836
23 Nov 10	21.00000 +0.00	21.19	20.90	21.00	48,176
22 Nov 10	21.00000 +0.00	21.19	20.88	21.00	46,248
19 Nov 10	21.00000 +0.15	21.25	20.89	20.89	42,048
18 Nov 10	20.85500 +0.23	21.05	20.60	20.65	72,212
17 Nov 10	20.63000 -0.07	20.79	20.56	20.70	46,080
16 Nov 10	20.69500 -0.26	20.95	20.55	20.95	55,584
15 Nov 10	20.95000 +0.00	21.13	20.93	21.11	46,196
12 Nov 10	20.95000 +0.02	21.10	20.77	20.90	75,824
11 Nov 10	20.93500 -0.19	21.40	20.53	21.25	180,220
10 Nov 10	21.13000 -0.37	21.66	21.13	21.50	59,556
09 Nov 10	21.50000 -0.02	21.83	21.44	21.44	399,136
08 Nov 10	21.52000 -0.08	21.55	21.35	21.55	64,156
05 Nov 10	21.60000 +0.05	21.65	21.33	21.50	79,800
04 Nov 10	21.55000 -0.25	22.01	21.51	21.91	83,792
03 Nov 10	21.80000 +0.05	22.18	21.80	22.00	156,600
02 Nov 10	21.75000 +0.00	21.80	21.51	21.80	26,972
01 Nov 10	21.75500 -0.05	21.90	21.53	21.90	42,564
29 Oct 10	21.80000 +0.04	22.00	21.58	22.00	61,336
28 Oct 10	21.76000 -0.12	22.17	21.68	22.15	78,800
27 Oct 10	21.88000 +0.08	22.00	21.65	21.65	242,208
26 Oct 10	21.80000 +0.00	22.00	21.53	21.80	91,604
25 Oct 10	21.80000 +0.15	21.90	21.52	21.80	66,668
22 Oct 10	21.65000 +0.20	21.65	21.22	21.40	54,360
21 Oct 10	21.45000 +0.10	21.75	21.20	21.60	45,232
20 Oct 10	21.35000 -0.42	21.81	21.30	21.81	36,064
19 Oct 10	21.77000 +0.14	21.77	21.25	21.30	13,096
18 Oct 10	21.63000 -0.39	22.09	21.40	22.00	34,156
15 Oct 10	22.02000 +0.01	22.05	21.64	22.05	47,292
14 Oct 10	22.01000 +0.07	22.19	21.70	22.19	7,664
13 Oct 10	21.94000 +0.14	22.18	21.72	21.87	26,568
12 Oct 10	21.80000 -0.44	22.31	21.63	22.31	57,096
11 Oct 10	22.24000 +0.24	22.30	21.85	22.00	27,776
08 Oct 10	22.00000 +0.30	22.00	21.55	22.00	21,764
07 Oct 10	21.70000 -0.30	22.07	21.70	21.81	31,864
06 Oct 10	22.00000 +0.00	22.33	21.83	22.00	28,644
05 Oct 10	22.00000 +0.50	22.00	21.49	21.49	31,160
04 Oct 10	21.50000 -0.84	22.45	21.44	22.45	46,688
01 Oct 10	22.34500 -0.53	22.99	22.10	22.64	64,100
30 Sep 10	22.88000 -0.12	23.10	22.65	22.92	116,072
29 Sep 10	23.00000 -0.30	23.46	22.15	23.46	259,132
28 Sep 10	23.30000 +0.35	23.44	22.50	22.80	70,920
27 Sep 10	22.95000 +0.50	23.50	22.20	22.20	257,232
24 Sep 10	22.45000 +1.45	22.45	20.83	20.93	129,508
23 Sep 10	21.00000 +0.22	21.00	20.50	20.82	36,044
22 Sep 10	20.78000 +0.43	20.90	20.17	20.41	89,796
21 Sep 10	20.35000 +0.35	20.51	20.01	20.19	37,204
20 Sep 10	20.00000 -0.02	20.33	19.93	20.05	51,324
17 Sep 10	20.02000 -0.71	20.67	20.01	20.67	62,584
16 Sep 10	20.73000 +0.23	20.73	19.70	20.33	58,912
15 Sep 10	20.50000 -0.17	20.91	20.33	20.67	26,716
14 Sep 10	20.67000 -0.53	21.40	20.67	21.40	23,172
13 Sep 10	21.20000 -0.02	21.36	20.82	21.19	54,168
10 Sep 10	21.22000 +0.89	21.23	20.50	20.50	51,088
09 Sep 10	20.33000 -0.66	20.80	20.27	20.80	47,620
08 Sep 10	20.99000 +0.18	21.49	20.31	21.40	51,388
07 Sep 10	20.81000 -0.97	21.63	20.81	21.50	38,588
06 Sep 10	21.78000 -0.02	21.90	21.40	21.90	38,140
03 Sep 10	21.80000 +1.30	21.80	20.50	20.50	99,232
02 Sep 10	20.50500 -0.98	21.45	20.46	21.45	55,244
01 Sep 10	21.48000 +1.13	21.48	20.02	20.35	71,160
31 Aug 10	20.35000 +0.00	20.35	19.92	20.00	30,608
30 Aug 10	20.35000 +0.58	20.63	19.88	20.00	78,700
27 Aug 10	19.77000 +0.70	19.80	18.87	18.90	100,112
26 Aug 10	19.07000 +0.47	19.41	18.71	18.71	88,216
25 Aug 10	18.60000 -0.35	19.22	18.49	19.19	108,500
24 Aug 10	18.95000 -1.13	20.08	18.84	20.07	250,312
23 Aug 10	20.08000 -0.42	20.70	20.08	20.50	44,500
20 Aug 10	20.50000 -0.51	21.01	20.20	21.01	86,228
19 Aug 10	21.01000 -1.11	22.35	20.88	22.19	135,624
18 Aug 10	22.12500 -0.17	22.33	21.70	22.33	92,388
17 Aug 10	22.30000 -0.17	22.66	22.30	22.66	259,940
16 Aug 10	22.47000 +0.02	22.68	22.21	22.21	100,920
13 Aug 10	22.45000 +0.28	23.00	22.38	22.70	137,620
12 Aug 10	22.17000 -0.13	22.30	21.89	22.18	128,176
11 Aug 10	22.29500 -0.51	22.65	22.24	22.65	159,980
10 Aug 10	22.80500 +0.81	22.95	22.02	22.19	183,656
09 Aug 10	22.00000 +0.73	22.57	21.20	21.20	256,836
06 Aug 10	21.27000 +0.27	21.50	20.77	21.40	89,284
05 Aug 10	21.00000 -0.50	21.50	20.50	21.43	98,160
04 Aug 10	21.50000 -0.10	21.50	21.30	21.36	35,884
03 Aug 10	21.60000 +0.14	21.75	21.36	21.50	32,096
02 Aug 10	21.46000 +0.26	21.74	21.33	21.50	30,732
30 Jul 10	21.20000 +0.15	21.20	20.71	21.00	77,244
29 Jul 10	21.05000 +0.17	21.80	20.75	20.80	84,556
28 Jul 10	20.87500 -0.42	21.40	20.80	21.25	94,916
27 Jul 10	21.30000 -0.58	21.95	20.90	21.81	194,680
26 Jul 10	21.88000 +1.73	21.88	20.31	20.48	122,500
23 Jul 10	20.15000 +0.65	20.44	19.55	19.55	166,076
22 Jul 10	19.50000 +0.62	19.50	18.49	18.49	90,104
21 Jul 10	18.88000 +0.85	18.88	18.26	18.36	43,312
20 Jul 10	18.02500 -0.76	18.86	17.85	18.52	49,356
19 Jul 10	18.78000 +0.23	18.99	18.23	18.24	49,016
16 Jul 10	18.55000 +1.00	18.55	17.56	17.89	178,372
15 Jul 10	17.55000 -0.25	18.20	17.50	18.00	195,268
14 Jul 10	17.80000 -0.12	18.19	17.80	18.00	144,712
13 Jul 10	17.92000 +0.34	17.98	17.55	17.70	46,344
12 Jul 10	17.58000 -0.42	17.99	17.50	17.99	24,820
09 Jul 10	18.00000 +0.21	18.00	17.56	17.89	27,020
08 Jul 10	17.79000 +0.31	17.90	17.39	17.66	37,684
07 Jul 10	17.48000 +0.82	17.50	16.66	16.92	36,236
06 Jul 10	16.66000 +0.12	17.11	16.66	16.95	64,168
05 Jul 10	16.54000 -0.54	17.19	16.50	16.84	75,252
02 Jul 10	17.08000 +0.28	17.23	16.77	16.85	15,848
01 Jul 10	16.79500 -0.50	17.38	16.50	17.11	68,180
30 Jun 10	17.30000 -0.13	17.60	17.30	17.50	88,684
29 Jun 10	17.42500 -0.14	17.60	17.34	17.58	43,384
28 Jun 10	17.56000 +0.16	17.80	17.10	17.10	69,204
25 Jun 10	17.40000 -0.04	17.44	17.15	17.44	22,516
24 Jun 10	17.44000 -0.11	17.61	17.10	17.61	19,800
23 Jun 10	17.55500 -0.16	17.72	17.30	17.40	23,628
22 Jun 10	17.72000 +0.12	17.74	17.52	17.74	17,616
21 Jun 10	17.60000 -0.40	18.00	17.02	18.00	88,808
18 Jun 10	18.00000 +0.07	18.00	17.70	17.70	15,028
17 Jun 10	17.93500 -0.07	18.01	17.58	18.00	47,888
16 Jun 10	18.00000 -0.50	18.47	17.56	18.47	83,296
15 Jun 10	18.50000 +0.20	18.66	18.33	18.33	42,388
14 Jun 10	18.30000 +0.60	18.40	17.50	17.70	96,692
11 Jun 10	17.70000 +0.29	17.80	17.46	17.75	70,768
10 Jun 10	17.41000 -0.28	17.74	17.41	17.41	44,276
09 Jun 10	17.69000 +0.15	17.78	17.41	17.57	82,828
08 Jun 10	17.54500 -0.15	17.55	17.27	17.50	31,856
07 Jun 10	17.69000 +0.09	17.88	17.13	17.44	70,560
04 Jun 10	17.60000 -0.23	17.88	17.35	17.63	53,956
03 Jun 10	17.83500 +0.63	17.83	17.52	17.77	15,524
02 Jun 10	17.20000 -0.30	17.48	17.20	17.48	3,268
01 Jun 10	17.50000 -0.04	17.50	17.11	17.47	33,096
31 May 10	17.54000 -0.21	17.60	17.20	17.40	40,524
28 May 10	17.75000 +0.49	17.93	17.18	17.42	40,792
27 May 10	17.26000 +1.02	17.50	16.31	16.39	22,412
26 May 10	16.23500 +0.14	17.16	15.93	16.09	75,820
25 May 10	16.10000 -0.50	16.40	15.51	16.39	89,692
24 May 10	16.60000 -0.50	16.78	16.60	16.78	2,204
21 May 10	17.10000 +0.10	17.10	16.17	16.77	55,260
20 May 10	17.00000 -0.11	17.40	16.66	17.36	58,092
19 May 10	17.11000 -0.31	17.61	17.11	17.26	35,100
18 May 10	17.42000 +0.02	17.69	17.33	17.43	37,460
17 May 10	17.40000 -0.30	17.40	16.92	17.39	32,068
14 May 10	17.70000 -0.32	17.93	17.41	17.61	52,496
13 May 10	18.02000 +0.22	18.16	17.65	17.80	21,808
12 May 10	17.80000 +0.51	17.94	17.32	17.38	77,524
11 May 10	17.29000 +0.00	17.50	17.05	17.16	36,376
10 May 10	17.29000 +1.14	17.29	16.00	16.30	144,052
07 May 10	16.15500 -0.14	16.17	15.50	15.55	88,592
06 May 10	16.29000 -0.51	17.10	16.00	16.78	82,876
05 May 10	16.80000 -0.44	17.20	16.60	17.11	43,828
04 May 10	17.23500 -0.24	17.91	17.16	17.91	65,072
03 May 10	17.48000 -0.23	17.90	17.33	17.90	29,192
30 Apr 10	17.70500 +0.20	18.10	17.50	17.50	88,924
29 Apr 10	17.50000 -0.10	17.70	17.25	17.33	54,172
28 Apr 10	17.60000 -0.41	17.70	16.85	17.70	183,388
27 Apr 10	18.01500 -0.49	18.38	17.65	18.22	70,408
26 Apr 10	18.50000 -0.19	18.80	18.33	18.80	70,700
23 Apr 10	18.69000 +0.30	18.69	18.05	18.17	52,196
22 Apr 10	18.39000 -0.01	18.66	17.94	18.40	91,856
21 Apr 10	18.40000 -0.29	18.58	18.20	18.57	65,156
20 Apr 10	18.69000 +1.33	18.81	17.69	17.69	77,392
19 Apr 10	17.36000 -0.92	18.66	17.33	18.66	147,864
16 Apr 10	18.28000 -0.87	19.15	18.28	19.15	105,344
15 Apr 10	19.15000 -0.09	19.40	18.44	18.90	53,860
14 Apr 10	19.24000 +0.07	19.32	18.84	19.17	38,492
13 Apr 10	19.17000 +0.07	19.17	18.60	18.80	37,464
12 Apr 10	19.10000 +0.60	19.66	18.65	18.70	101,660
09 Apr 10	18.50000 +0.50	18.65	18.00	18.00	120,664
08 Apr 10	18.00000 -0.50	18.40	17.52	18.40	79,452
07 Apr 10	18.50000 +0.30	18.60	17.92	18.20	171,772
06 Apr 10	18.20000 +1.20	18.20	16.88	17.30	168,168
01 Apr 10	17.00000 +0.00	17.18	16.50	16.50	319,920
31 Mar 10	17.00000 +0.10	17.00	16.38	16.45	83,008
30 Mar 10	16.90000 -0.10	17.00	16.40	17.00	74,916
29 Mar 10	17.00000 +0.00	17.00	16.63	16.75	53,376
26 Mar 10	17.00000 +0.00	17.00	16.63	16.66	46,472
25 Mar 10	17.00000 +0.30	17.00	16.37	16.37	108,328
24 Mar 10	16.70000 -0.20	16.99	16.31	16.60	29,920
23 Mar 10	16.90000 +0.31	16.97	16.12	16.70	38,984
22 Mar 10	16.59500 -0.41	16.70	16.10	16.10	37,460
19 Mar 10	17.00000 +0.00	17.09	16.80	17.00	69,652
18 Mar 10	17.00000 +0.00	17.05	16.80	17.00	70,520
17 Mar 10	17.00000 +0.00	17.20	16.83	17.20	47,704
16 Mar 10	17.00000 +0.54	17.00	16.40	16.44	46,936
15 Mar 10	16.46000 +0.01	16.77	16.17	16.69	73,780
12 Mar 10	16.45000 +0.02	16.45	16.25	16.44	16,680
11 Mar 10	16.43000 -0.44	16.90	16.30	16.60	61,968
10 Mar 10	16.87500 +0.50	16.88	16.20	16.20	48,340
09 Mar 10	16.38000 +0.41	16.38	15.75	15.75	28,276
08 Mar 10	15.97000 -0.33	16.25	15.88	16.03	7,388
05 Mar 10	16.30000 +0.40	16.95	15.55	15.55	80,324
04 Mar 10	15.90000 -0.04	15.90	15.52	15.67	8,148
03 Mar 10	15.94000 +0.01	15.94	15.52	15.66	16,712
02 Mar 10	15.93000 +0.28	15.93	15.73	15.88	7,824
01 Mar 10	15.65500 -0.35	15.94	15.65	15.70	13,588
26 Feb 10	16.00000 +0.50	16.00	15.12	15.57	36,780
25 Feb 10	15.50000 -0.05	15.69	15.20	15.66	10,744
24 Feb 10	15.55000 +0.05	15.55	15.13	15.35	5,256
23 Feb 10	15.50000 -0.38	16.10	15.31	16.00	16,932
22 Feb 10	15.88000 -0.12	16.07	15.77	15.98	19,744
19 Feb 10	16.00000 +0.45	16.25	15.36	15.50	25,468
18 Feb 10	15.55000 -0.30	16.30	15.50	15.56	63,868
17 Feb 10	15.85500 +0.35	15.85	15.56	15.60	22,948
16 Feb 10	15.50000 +0.48	15.50	15.00	15.00	57,784
15 Feb 10	15.02000 +0.01	15.05	14.74	15.01	13,208
12 Feb 10	15.01000 +0.01	15.24	14.17	15.24	142,740
11 Feb 10	15.00000 -0.02	15.33	14.90	15.33	24,472
10 Feb 10	15.02000 -0.37	15.69	15.02	15.42	35,816
09 Feb 10	15.39000 +0.19	15.41	14.97	15.20	11,392
08 Feb 10	15.20000 -0.40	15.56	14.69	15.44	53,488
05 Feb 10	15.60000 +0.00	15.60	15.02	15.44	68,072
04 Feb 10	15.60000 -0.64	16.64	15.46	16.58	45,932
03 Feb 10	16.23500 -0.08	16.65	16.10	16.55	49,080
02 Feb 10	16.32000 -0.12	16.49	16.20	16.44	43,148
01 Feb 10	16.44000 +0.69	16.50	15.45	15.80	121,508
29 Jan 10	15.75000 +0.25	15.75	15.30	15.50	80,564
28 Jan 10	15.50000 +0.05	15.89	15.40	15.70	62,328
27 Jan 10	15.45000 -0.03	15.70	15.22	15.34	55,176
26 Jan 10	15.48000 +0.15	15.57	15.01	15.10	59,652
25 Jan 10	15.33000 -0.12	15.33	14.50	15.25	194,408
22 Jan 10	15.45000 -0.97	16.19	15.11	16.19	133,508
21 Jan 10	16.42000 -0.93	17.50	16.10	17.35	132,812
20 Jan 10	17.35000 -0.30	17.60	17.35	17.50	3,364
19 Jan 10	17.65000 -0.33	18.00	17.38	18.00	68,104
18 Jan 10	17.98000 +0.19	17.98	17.53	17.60	14,428
15 Jan 10	17.79000 +0.53	17.93	17.35	17.35	56,188
14 Jan 10	17.26500 -0.36	18.00	17.26	17.93	26,100
13 Jan 10	17.63000 +0.58	18.10	17.05	17.30	71,268
12 Jan 10	17.05000 -0.88	18.00	17.00	17.85	77,328
11 Jan 10	17.93000 +0.22	18.68	17.70	17.82	141,900
08 Jan 10	17.71000 +0.76	18.00	17.15	17.16	105,992
07 Jan 10	16.95000 +0.00	17.18	16.70	17.00	32,120
06 Jan 10	16.95000 +0.25	17.00	16.70	16.93	9,464
05 Jan 10	16.70000 -0.19	16.97	16.60	16.60	37,184
04 Jan 10	16.89000 -0.11	16.98	16.36	16.85	28,780
30 Dec 09	17.00000 +0.50	17.00	16.16	16.45	56,220
29 Dec 09	16.50000 +0.00	16.50	16.10	16.48	43,004
28 Dec 09	16.50000 +0.00	16.80	16.30	16.80	51,888