FUNDMANAGER.co.uk

Ubisoft Entertainment SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	4.88300 -0.10	5.00	4.77	5.00	568,238
19 Oct 26	4.98600 -0.03	5.10	4.91	5.02	509,256
16 Oct 26	5.01800 +0.00	5.11	4.92	5.05	483,250
15 Oct 26	5.01600 +0.01	5.06	4.89	5.01	415,131
14 Oct 26	5.00600 -0.05	5.15	4.95	5.06	398,064
13 Oct 26	5.06000 +0.10	5.06	4.93	4.96	462,380
12 Oct 26	4.96300 -0.05	5.06	4.92	5.04	301,942
09 Oct 26	5.01600 +0.02	5.16	5.01	5.08	490,394
08 Oct 26	5.00000 -0.03	5.03	4.92	5.00	326,986
07 Oct 26	5.03200 -0.09	5.14	4.90	5.10	465,856
06 Oct 26	5.12600 +0.06	5.27	5.05	5.10	493,219
05 Oct 26	5.07000 +0.09	5.08	4.82	4.89	479,321
02 Oct 26	4.97800 -0.17	5.23	4.97	5.16	842,273
01 Oct 26	5.14600 -0.14	5.37	5.08	5.25	542,424
30 Sep 26	5.28600 -0.06	5.45	5.22	5.39	512,879
29 Sep 26	5.34600 +0.11	5.46	5.24	5.25	498,984
28 Sep 26	5.23400 -0.10	5.38	5.17	5.36	505,736
25 Sep 26	5.33800 -0.06	5.40	5.22	5.40	399,881
24 Sep 26	5.40000 -0.03	5.43	5.32	5.40	327,822
23 Sep 26	5.43200 +0.02	5.46	5.32	5.42	338,894
22 Sep 26	5.41200 +0.09	5.58	5.29	5.34	686,932
21 Sep 26	5.31800 +0.01	5.46	5.28	5.37	431,227
18 Sep 26	5.30800 -0.14	5.55	5.23	5.45	694,862
17 Sep 26	5.45000 -0.18	5.81	5.41	5.66	794,148
16 Sep 26	5.63400 +0.10	5.68	5.39	5.43	551,100
15 Sep 26	5.53400 +0.21	5.70	5.25	5.32	1,872,106
14 Sep 26	5.32000 +0.10	5.32	5.06	5.13	820,945
11 Sep 26	5.22000 +0.34	5.22	4.85	4.85	741,198
10 Sep 26	4.87500 +0.00	4.93	4.81	4.90	758,855
09 Sep 26	4.87900 -0.02	4.95	4.82	4.82	420,862
08 Sep 26	4.89500 +0.01	4.98	4.80	4.80	461,384
07 Sep 26	4.88200 +0.03	4.92	4.76	4.83	451,056
04 Sep 26	4.85500 -0.18	5.08	4.82	5.06	846,120
03 Sep 26	5.03200 -0.04	5.13	5.01	5.02	335,454
02 Sep 26	5.07400 -0.03	5.11	4.95	5.07	362,128
01 Sep 26	5.10800 +0.05	5.12	4.94	5.07	586,448
31 Aug 26	5.05400 -0.24	5.27	5.03	5.25	951,417
28 Aug 26	5.29600 -0.08	5.39	5.25	5.38	328,030
27 Aug 26	5.37800 +0.08	5.42	5.20	5.29	415,256
26 Aug 26	5.30000 -0.25	5.61	5.30	5.57	588,525
25 Aug 26	5.55000 +0.14	5.59	5.38	5.45	586,532
24 Aug 26	5.41200 +0.03	5.43	5.26	5.32	505,775
21 Aug 26	5.38200 +0.07	5.39	5.20	5.39	545,974
20 Aug 26	5.31000 -0.24	5.53	5.31	5.53	441,208
19 Aug 26	5.55200 +0.05	5.55	5.37	5.48	296,502
18 Aug 26	5.50200 +0.08	5.56	5.35	5.37	601,079
17 Aug 26	5.41800 -0.03	5.64	5.33	5.43	557,142
14 Aug 26	5.45000 +0.29	5.45	5.16	5.23	791,052
13 Aug 26	5.16000 -0.05	5.41	5.16	5.27	584,893
12 Aug 26	5.20800 -0.15	5.35	5.18	5.35	379,294
11 Aug 26	5.35600 +0.11	5.39	5.20	5.21	329,544
10 Aug 26	5.24400 -0.13	5.45	5.23	5.39	566,587
07 Aug 26	5.37800 +0.23	5.41	5.13	5.17	894,925
06 Aug 26	5.15000 -0.09	5.31	5.05	5.25	863,005
05 Aug 26	5.24000 -0.35	5.57	5.22	5.57	1,221,054
04 Aug 26	5.58600 -0.01	5.64	5.42	5.58	615,350
03 Aug 26	5.59600 -0.10	5.78	5.55	5.74	724,787
31 Jul 26	5.69200 -0.15	5.97	5.67	5.89	792,290
30 Jul 26	5.84200 +0.26	5.85	5.50	5.60	711,936
29 Jul 26	5.58600 +0.11	5.66	5.42	5.43	786,508
28 Jul 26	5.47400 +0.23	5.47	5.18	5.20	1,030,944
27 Jul 26	5.24600 +0.42	5.30	4.76	4.82	1,344,258
24 Jul 26	4.82500 +0.10	4.91	4.48	4.78	2,069,337
23 Jul 26	4.72500 -0.78	5.47	4.63	5.40	1,979,492
22 Jul 26	5.50600 +0.11	5.54	5.23	5.36	713,293
21 Jul 26	5.39600 +0.10	5.47	5.18	5.29	644,833
20 Jul 26	5.29400 -0.21	5.56	5.22	5.55	827,992
17 Jul 26	5.50600 -0.24	5.76	5.42	5.70	699,850
16 Jul 26	5.75000 +0.02	5.92	5.57	5.88	819,536
15 Jul 26	5.73200 +0.27	5.96	5.38	5.53	1,505,034
14 Jul 26	5.46200 -0.41	5.80	5.35	5.72	1,458,117
13 Jul 26	5.87400 -0.02	6.11	5.64	6.06	1,510,512
10 Jul 26	5.89000 +0.02	5.98	5.71	5.90	850,892
09 Jul 26	5.87200 +0.02	6.18	5.80	5.94	990,034
08 Jul 26	5.85000 -0.17	6.00	5.64	5.99	1,033,828
07 Jul 26	6.01600 +0.34	6.05	5.60	5.70	1,402,734
06 Jul 26	5.68000 +0.16	5.73	5.37	5.50	795,023
03 Jul 26	5.52000 -0.06	5.70	5.51	5.60	570,287
02 Jul 26	5.58000 +0.13	5.59	5.36	5.47	747,356
01 Jul 26	5.45000 +0.07	5.45	5.23	5.30	556,966
30 Jun 26	5.37600 +0.08	5.46	5.22	5.38	770,299
29 Jun 26	5.30000 +0.10	5.35	5.20	5.21	724,180
26 Jun 26	5.19800 +0.11	5.21	5.02	5.09	842,711
25 Jun 26	5.08800 +0.10	5.19	4.87	5.00	1,015,145
24 Jun 26	4.98400 -0.29	5.32	4.98	5.27	715,246
23 Jun 26	5.27600 +0.12	5.36	5.08	5.15	713,040
22 Jun 26	5.15600 -0.10	5.31	5.16	5.28	554,796
19 Jun 26	5.26000 +0.19	5.36	5.10	5.10	1,273,242
18 Jun 26	5.07000 +0.02	5.18	4.75	4.97	1,322,764
17 Jun 26	5.05200 +0.18	5.17	4.90	4.91	1,247,970
16 Jun 26	4.87700 -0.05	5.19	4.88	4.99	1,367,868
15 Jun 26	4.92200 +0.11	5.05	4.86	4.96	1,165,975
12 Jun 26	4.81700 +0.05	4.91	4.78	4.86	651,757
11 Jun 26	4.77200 -0.06	5.00	4.73	4.83	717,787
10 Jun 26	4.82800 -0.13	4.99	4.82	4.96	784,228
09 Jun 26	4.95900 -0.20	5.24	4.96	5.12	870,990
08 Jun 26	5.15800 +0.13	5.17	4.92	4.96	1,084,776
05 Jun 26	5.02400 -0.11	5.23	5.00	5.14	912,678
04 Jun 26	5.13800 -0.18	5.32	5.02	5.30	1,108,790
03 Jun 26	5.32200 -0.17	5.51	5.32	5.50	665,913
02 Jun 26	5.49600 -0.12	5.75	5.40	5.60	1,132,570
01 Jun 26	5.61200 -0.02	5.86	5.46	5.81	1,522,419
29 May 26	5.63400 +0.24	5.71	5.43	5.45	2,064,131
28 May 26	5.39600 +0.08	5.42	5.18	5.29	1,127,356
27 May 26	5.31800 +0.02	5.45	5.12	5.35	2,219,134
26 May 26	5.29400 +0.02	5.54	5.28	5.30	1,845,695
25 May 26	5.27600 -0.01	5.47	5.19	5.30	1,200,816
22 May 26	5.28400 +0.61	5.50	4.56	4.60	5,606,520
21 May 26	4.67800 -0.11	4.68	3.85	4.59	8,616,493
20 May 26	4.78700 -0.34	5.41	4.73	5.25	1,843,240
19 May 26	5.12400 -0.22	5.68	5.10	5.40	1,703,221
18 May 26	5.34200 +0.16	5.40	5.03	5.12	856,553
15 May 26	5.18000 -0.06	5.27	5.02	5.19	1,004,619
14 May 26	5.24400 +0.18	5.43	5.14	5.16	1,736,235
13 May 26	5.06000 +0.10	5.24	4.92	5.00	1,451,886
12 May 26	4.96400 -0.03	5.17	4.89	4.92	1,210,394
11 May 26	4.99700 +0.12	5.08	4.93	4.94	979,577
08 May 26	4.88200 -0.01	4.95	4.82	4.84	766,809
07 May 26	4.89500 -0.03	5.09	4.82	5.04	918,223
06 May 26	4.92400 +0.07	5.15	4.84	4.87	1,456,686
05 May 26	4.85000 -0.30	5.25	4.70	5.18	1,978,465
04 May 26	5.14600 +0.20	5.40	5.05	5.05	1,217,611
30 Apr 26	4.94200 +0.05	4.95	4.78	4.85	851,506
29 Apr 26	4.89200 -0.03	4.99	4.78	4.97	784,433
28 Apr 26	4.91900 -0.05	4.95	4.73	4.86	1,100,054
27 Apr 26	4.97000 +0.23	5.05	4.74	4.81	1,335,660
24 Apr 26	4.73600 -0.16	4.89	4.53	4.81	1,225,071
23 Apr 26	4.89600 -0.23	5.21	4.84	5.17	986,500
22 Apr 26	5.13000 -0.09	5.35	5.05	5.20	1,314,265
21 Apr 26	5.22000 +0.21	5.28	4.95	5.06	1,254,921
20 Apr 26	5.01200 -0.06	5.01	4.80	4.99	1,135,448
17 Apr 26	5.07000 +0.33	5.20	4.73	4.75	1,897,585
16 Apr 26	4.74500 +0.13	4.80	4.48	4.61	1,328,040
15 Apr 26	4.61400 +0.07	4.85	4.50	4.55	2,321,271
14 Apr 26	4.54900 +0.36	4.57	4.21	4.25	2,158,796
13 Apr 26	4.19000 +0.19	4.22	3.97	3.98	1,274,493
10 Apr 26	4.00000 +0.06	4.16	3.96	3.96	1,604,810
09 Apr 26	3.94500 -0.06	4.02	3.84	3.98	1,593,025
08 Apr 26	4.00000 +0.13	4.19	3.99	4.10	1,855,609
07 Apr 26	3.86800 +0.03	4.19	3.87	3.90	2,183,891
02 Apr 26	3.84000 -0.04	3.94	3.79	3.85	1,262,958
01 Apr 26	3.88200 +0.05	3.99	3.85	3.93	1,492,734
31 Mar 26	3.83500 -0.14	4.07	3.81	3.91	1,981,327
30 Mar 26	3.97400 +0.18	4.03	3.71	3.75	1,357,523
27 Mar 26	3.79400 -0.03	3.95	3.76	3.94	1,317,812
26 Mar 26	3.82500 -0.20	4.07	3.82	4.03	1,590,333
25 Mar 26	4.02300 +0.16	4.19	3.91	3.93	1,708,505
24 Mar 26	3.86200 -0.16	4.00	3.84	4.00	1,525,945
23 Mar 26	4.02200 +0.20	4.09	3.70	3.73	1,548,559
20 Mar 26	3.82600 -0.16	4.03	3.76	3.98	2,355,073
19 Mar 26	3.99000 -0.04	4.11	3.93	3.98	1,182,998
18 Mar 26	4.02900 -0.14	4.17	3.99	4.17	1,327,852
17 Mar 26	4.17000 +0.11	4.17	3.95	4.06	1,317,009
16 Mar 26	4.05900 +0.05	4.24	4.04	4.05	1,311,805
13 Mar 26	4.00500 -0.18	4.15	3.99	4.14	993,875
12 Mar 26	4.18800 +0.10	4.20	3.97	4.02	1,146,951
11 Mar 26	4.08500 +0.12	4.09	3.97	3.98	1,576,565
10 Mar 26	3.97000 -0.23	4.23	3.97	4.16	1,289,013
09 Mar 26	4.20000 +0.33	4.22	3.76	3.80	2,159,371
06 Mar 26	3.86600 -0.14	4.07	3.87	4.04	1,133,646
05 Mar 26	4.00500 -0.05	4.13	3.95	4.02	1,026,232
04 Mar 26	4.05700 +0.14	4.09	3.96	4.02	1,006,601
03 Mar 26	3.92200 -0.13	4.12	3.87	4.07	1,702,855
02 Mar 26	4.05000 -0.11	4.20	3.99	4.09	1,736,513
27 Feb 26	4.16400 -0.34	4.51	4.11	4.51	1,932,797
26 Feb 26	4.50100 +0.26	4.59	4.20	4.26	1,835,720
25 Feb 26	4.24200 +0.11	4.35	4.12	4.16	1,557,569
24 Feb 26	4.12900 -0.01	4.16	3.98	4.11	1,765,431
23 Feb 26	4.14400 +0.04	4.33	4.09	4.14	1,209,987
20 Feb 26	4.10000 -0.05	4.27	4.09	4.20	1,103,055
19 Feb 26	4.15000 -0.12	4.28	4.14	4.26	911,895
18 Feb 26	4.26900 +0.02	4.30	4.15	4.28	945,906
17 Feb 26	4.24800 +0.04	4.34	4.19	4.25	889,503
16 Feb 26	4.20400 -0.42	4.56	4.20	4.51	2,347,177
13 Feb 26	4.62200 +0.51	4.78	4.34	4.40	3,367,216
12 Feb 26	4.11300 -0.06	4.23	4.10	4.19	1,555,270
11 Feb 26	4.17100 -0.49	4.54	4.17	4.52	1,714,017
10 Feb 26	4.66100 +0.36	4.86	4.42	4.45	2,734,960
09 Feb 26	4.29600 +0.26	4.33	4.08	4.10	1,798,542
06 Feb 26	4.03600 -0.03	4.04	3.87	4.00	1,735,060
05 Feb 26	4.06700 -0.08	4.26	4.00	4.16	1,308,532
04 Feb 26	4.14300 +0.05	4.33	3.89	4.05	2,280,384
03 Feb 26	4.09200 -0.18	4.34	4.09	4.33	1,528,539
02 Feb 26	4.27100 -0.10	4.34	4.17	4.33	2,368,284
30 Jan 26	4.37100 -0.34	4.73	4.37	4.72	3,078,392
29 Jan 26	4.70700 +0.29	4.82	4.43	4.49	2,040,280
28 Jan 26	4.42000 +0.14	4.60	4.28	4.32	2,573,490
27 Jan 26	4.27700 -0.17	4.73	4.24	4.43	3,529,256
26 Jan 26	4.45000 +0.39	4.57	4.01	4.12	3,995,129
23 Jan 26	4.05900 +0.07	4.39	3.86	4.00	4,836,430
22 Jan 26	3.98800 -2.64	5.34	3.99	5.26	10,544,630
21 Jan 26	6.62800 +0.23	6.75	6.31	6.42	691,920
20 Jan 26	6.39400 +0.01	6.44	6.11	6.30	597,934
19 Jan 26	6.38600 -0.50	6.73	6.32	6.55	821,331
16 Jan 26	6.89000 +0.10	7.12	6.74	6.87	1,109,155
15 Jan 26	6.79200 +0.54	6.87	6.30	6.32	1,473,269
14 Jan 26	6.25600 +0.07	6.30	6.06	6.18	460,066
13 Jan 26	6.18800 +0.00	6.45	6.18	6.20	585,690
12 Jan 26	6.18600 +0.11	6.36	6.10	6.10	618,985
09 Jan 26	6.07400 +0.09	6.22	6.02	6.10	592,739
08 Jan 26	5.98600 -0.12	6.18	5.98	6.10	476,287
07 Jan 26	6.10200 -0.12	6.19	5.98	6.19	587,079
06 Jan 26	6.22000 -0.12	6.35	6.07	6.29	423,892
05 Jan 26	6.33600 -0.01	6.49	6.14	6.40	511,922
02 Jan 26	6.34600 -0.10	6.53	6.28	6.47	387,443
31 Dec 25	6.44200 -0.26	6.62	6.34	6.62	324,496
30 Dec 25	6.69800 +0.30	6.76	6.37	6.40	694,462
29 Dec 25	6.39400 -0.02	6.46	6.10	6.31	616,368
24 Dec 25	6.41400 +0.09	6.41	6.30	6.34	88,094
23 Dec 25	6.32200 +0.00	6.37	6.25	6.35	377,963
22 Dec 25	6.32600 -0.06	6.54	6.24	6.36	440,587
19 Dec 25	6.38200 +0.11	6.50	6.16	6.26	1,039,430
18 Dec 25	6.27000 +0.41	6.27	5.76	5.86	667,623
17 Dec 25	5.85600 -0.24	6.14	5.82	6.10	717,326
16 Dec 25	6.09600 -0.18	6.37	6.10	6.28	370,567
15 Dec 25	6.27800 -0.06	6.48	6.22	6.35	401,489
12 Dec 25	6.34200 +0.07	6.68	6.29	6.30	770,449
11 Dec 25	6.27400 +0.19	6.29	6.04	6.06	414,283
10 Dec 25	6.08000 +0.03	6.20	6.05	6.08	340,980
09 Dec 25	6.05000 -0.04	6.21	6.03	6.10	532,636
08 Dec 25	6.09200 -0.22	6.34	6.08	6.28	703,780
05 Dec 25	6.31600 +0.03	6.44	6.22	6.32	514,476
04 Dec 25	6.28400 -0.25	6.61	6.26	6.56	745,890
03 Dec 25	6.53400 -0.07	6.77	6.53	6.55	516,855
02 Dec 25	6.60400 -0.04	6.82	6.57	6.67	463,039
01 Dec 25	6.64800 -0.59	7.03	6.55	6.95	996,622
28 Nov 25	7.24000 +0.34	7.28	6.86	6.94	574,281
27 Nov 25	6.90400 +0.26	6.93	6.48	6.61	830,434
26 Nov 25	6.64000 -0.29	7.00	6.52	6.90	1,084,985
25 Nov 25	6.93000 -0.32	7.30	6.80	7.22	1,129,370
24 Nov 25	7.25000 +0.22	8.09	7.18	7.59	2,014,826
21 Nov 25	7.03200 +0.26	7.63	6.39	6.50	3,068,867
20 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
19 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
18 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
17 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
14 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
13 Nov 25	6.77000 -0.06	7.07	6.68	6.87	906,179
12 Nov 25	6.83400 +0.26	7.07	6.62	6.70	1,435,518
11 Nov 25	6.57200 +0.38	6.67	6.15	6.19	1,155,855
10 Nov 25	6.19200 +0.11	6.30	5.87	6.25	1,509,258
07 Nov 25	6.08200 -0.28	6.49	6.06	6.42	890,655
06 Nov 25	6.36400 -0.16	6.71	6.27	6.50	1,161,547
05 Nov 25	6.52200 -0.16	6.70	6.52	6.59	763,995
04 Nov 25	6.68000 -0.24	6.90	6.64	6.90	1,167,843
03 Nov 25	6.92000 -0.83	7.78	6.81	7.76	1,305,760
31 Oct 25	7.74600 -0.08	7.83	7.73	7.80	252,797
30 Oct 25	7.82400 +0.04	7.92	7.74	7.82	189,531
29 Oct 25	7.78200 -0.16	7.97	7.78	7.92	369,319
28 Oct 25	7.94000 -0.01	8.04	7.81	7.86	318,893
27 Oct 25	7.95200 -0.05	8.11	7.92	8.06	458,452
24 Oct 25	7.99800 -0.09	8.22	7.98	8.10	329,981
23 Oct 25	8.08800 -0.03	8.31	8.09	8.10	343,241
22 Oct 25	8.11600 -0.09	8.19	8.01	8.19	362,153
21 Oct 25	8.21000 +0.01	8.23	7.96	7.97	456,779
20 Oct 25	8.19600 +0.25	8.25	7.95	8.08	660,366
17 Oct 25	7.95000 -0.64	8.43	7.95	8.35	1,276,144
16 Oct 25	8.58600 -0.22	8.81	8.51	8.80	595,547
15 Oct 25	8.81000 -0.09	9.13	8.81	8.97	442,650
14 Oct 25	8.90400 -0.22	9.09	8.81	8.99	316,526
13 Oct 25	9.12800 +0.02	9.32	9.07	9.15	437,429
10 Oct 25	9.10400 -0.48	9.62	9.09	9.58	434,038
09 Oct 25	9.58200 -0.26	10.01	9.58	9.71	209,651
08 Oct 25	9.84000 +0.13	9.87	9.55	9.68	241,382
07 Oct 25	9.70600 -0.02	9.78	9.57	9.71	276,508
06 Oct 25	9.72800 -0.48	10.19	9.70	10.13	470,393
03 Oct 25	10.21000 +0.21	10.27	9.87	10.05	319,038
02 Oct 25	9.99600 -0.07	10.31	10.00	10.15	332,855
01 Oct 25	10.07000 +0.34	10.07	9.58	9.65	359,977
30 Sep 25	9.73400 -0.25	9.99	9.52	9.99	565,083
29 Sep 25	9.98800 +0.25	10.24	9.78	9.86	773,349
26 Sep 25	9.74000 -0.13	10.15	9.57	9.91	354,884
25 Sep 25	9.86600 +0.11	9.93	9.69	9.71	484,877
24 Sep 25	9.75200 -0.18	10.11	9.73	9.95	547,105
23 Sep 25	9.92800 +0.21	10.15	9.68	9.83	986,459
22 Sep 25	9.72000 +0.69	9.84	9.03	9.04	1,209,767
19 Sep 25	9.03400 +0.25	9.09	8.81	8.87	743,104
18 Sep 25	8.78400 +0.49	8.81	8.24	8.30	515,961
17 Sep 25	8.29600 -0.06	8.44	8.22	8.41	325,858
16 Sep 25	8.36000 -0.23	8.64	8.34	8.64	262,220
15 Sep 25	8.58800 +0.11	8.77	8.50	8.50	280,462
12 Sep 25	8.48200 -0.22	8.82	8.48	8.74	384,438
11 Sep 25	8.70000 +0.14	8.70	8.50	8.55	251,770
10 Sep 25	8.56200 -0.04	8.76	8.54	8.63	380,926
09 Sep 25	8.60600 -0.08	8.79	8.53	8.69	348,191
08 Sep 25	8.69000 -0.11	8.87	8.58	8.81	270,772
05 Sep 25	8.80000 -0.01	9.01	8.77	8.85	330,846
04 Sep 25	8.81000 -0.02	9.00	8.69	8.87	199,929
03 Sep 25	8.82600 -0.09	9.12	8.77	8.98	396,045
02 Sep 25	8.91800 -0.25	9.18	8.81	9.18	436,536
01 Sep 25	9.17000 -0.18	9.41	9.01	9.31	598,413
29 Aug 25	9.34800 -0.18	9.66	9.35	9.50	410,132
28 Aug 25	9.53000 +0.44	9.76	9.03	9.03	822,685
27 Aug 25	9.08800 -0.17	9.31	8.99	9.23	368,397
26 Aug 25	9.25400 -0.17	9.42	9.16	9.24	438,652
25 Aug 25	9.42200 -0.03	9.59	9.37	9.47	328,730
22 Aug 25	9.45200 +0.28	9.61	9.14	9.14	441,898
21 Aug 25	9.17600 -0.11	9.28	9.06	9.20	351,425
20 Aug 25	9.28600 -0.26	9.48	9.28	9.44	192,087
19 Aug 25	9.54800 +0.39	9.74	9.13	9.16	690,758
18 Aug 25	9.15800 -0.06	9.17	8.99	9.09	256,227
15 Aug 25	9.21800 +0.04	9.32	9.08	9.18	315,768
14 Aug 25	9.18200 -0.05	9.28	9.13	9.18	286,428
13 Aug 25	9.23400 -0.03	9.42	9.20	9.28	363,804
12 Aug 25	9.26600 -0.08	9.40	9.09	9.38	284,128
11 Aug 25	9.34800 +0.26	9.44	9.12	9.12	504,039
08 Aug 25	9.08800 +0.10	9.15	8.98	8.99	258,356
07 Aug 25	8.98600 -0.04	9.17	8.92	9.04	289,116
06 Aug 25	9.02400 +0.17	9.03	8.83	8.91	435,826
05 Aug 25	8.85400 +0.17	8.95	8.71	8.75	414,035
04 Aug 25	8.68000 -0.05	8.79	8.60	8.79	395,236
01 Aug 25	8.73000 -0.54	9.25	8.70	9.25	630,447
31 Jul 25	9.27200 +0.15	9.37	9.06	9.13	562,650
30 Jul 25	9.12000 -0.03	9.19	9.05	9.18	360,712
29 Jul 25	9.15000 -0.16	9.33	9.07	9.33	640,984
28 Jul 25	9.30600 -0.25	9.78	9.25	9.72	411,749
25 Jul 25	9.55400 +0.09	9.62	9.28	9.40	495,188
24 Jul 25	9.46200 -0.11	9.80	9.36	9.75	574,634
23 Jul 25	9.57200 +0.50	9.73	8.51	8.77	1,518,949
22 Jul 25	9.07200 -0.24	9.32	8.90	9.32	614,852
21 Jul 25	9.30800 -0.16	9.60	9.17	9.47	450,049
18 Jul 25	9.47000 -0.02	9.62	9.42	9.55	628,765
17 Jul 25	9.49400 +0.07	9.56	9.21	9.48	708,659
16 Jul 25	9.42400 +0.08	9.42	9.13	9.28	487,758
15 Jul 25	9.34800 +0.23	9.35	9.08	9.09	495,258
14 Jul 25	9.12200 -0.25	9.40	9.00	9.23	400,693
11 Jul 25	9.37000 -0.08	9.64	9.36	9.61	475,230
10 Jul 25	9.45400 +0.05	9.71	9.40	9.47	500,043
09 Jul 25	9.40400 +0.12	9.41	9.08	9.28	856,362
08 Jul 25	9.28000 +0.31	9.28	8.85	8.94	559,384
07 Jul 25	8.97000 -0.14	9.06	8.89	9.03	458,416
04 Jul 25	9.11400 -0.04	9.12	8.87	9.10	634,944
03 Jul 25	9.15800 -0.17	9.38	9.07	9.23	485,669
02 Jul 25	9.33200 +0.02	9.56	9.20	9.37	690,982
01 Jul 25	9.30800 -0.08	9.50	9.21	9.29	389,898
30 Jun 25	9.38600 -0.01	9.59	9.18	9.37	565,614
27 Jun 25	9.40000 -0.16	9.71	9.39	9.60	424,114
26 Jun 25	9.56000 +0.25	9.65	9.35	9.36	382,637
25 Jun 25	9.30600 -0.04	9.45	9.15	9.38	441,135
24 Jun 25	9.34200 +0.36	9.37	9.14	9.23	515,172
23 Jun 25	8.98400 -0.07	9.04	8.82	8.96	403,552
20 Jun 25	9.05800 +0.12	9.21	8.99	8.99	635,652
19 Jun 25	8.94000 -0.18	9.20	8.92	9.00	288,893
18 Jun 25	9.12200 -0.11	9.26	9.05	9.21	535,268
17 Jun 25	9.22800 -0.12	9.42	9.14	9.23	394,386
16 Jun 25	9.35200 +0.23	9.60	9.21	9.21	485,282
13 Jun 25	9.12000 -0.57	9.59	9.12	9.51	686,953
12 Jun 25	9.68600 +0.07	9.70	9.46	9.50	666,240
11 Jun 25	9.61200 +0.09	9.90	9.60	9.62	553,712
10 Jun 25	9.51800 -0.12	9.77	9.42	9.44	434,231
09 Jun 25	9.64000 -0.30	9.94	9.61	9.94	397,104
06 Jun 25	9.94400 -0.17	10.32	9.93	10.15	361,207
05 Jun 25	10.11000 -0.28	10.54	10.11	10.45	466,314
04 Jun 25	10.38500 +0.59	10.44	9.77	9.83	612,830
03 Jun 25	9.79800 +0.01	9.80	9.50	9.71	424,958
02 Jun 25	9.78400 -0.30	10.02	9.68	9.90	448,398
30 May 25	10.08000 -0.14	10.41	9.95	10.21	615,655
29 May 25	10.21500 +0.18	10.40	10.15	10.20	395,943
28 May 25	10.03500 +0.06	10.18	9.96	9.99	393,693
27 May 25	9.97800 +0.01	10.30	9.92	9.99	650,634
26 May 25	9.96400 +0.36	9.99	9.72	9.86	374,623
23 May 25	9.60000 -0.25	10.16	9.45	9.82	832,357
22 May 25	9.85000 -0.48	10.36	9.81	10.18	501,613
21 May 25	10.33500 +0.06	10.60	10.11	10.21	803,210
20 May 25	10.27500 +0.34	10.36	9.79	9.96	939,222
19 May 25	9.93000 +0.25	10.12	9.62	9.63	980,493
16 May 25	9.68000 +0.13	10.04	9.42	9.60	1,489,329
15 May 25	9.55000 -2.13	9.87	9.05	9.80	4,041,805
14 May 25	11.67500 +0.13	11.69	11.38	11.60	410,769
13 May 25	11.55000 +0.20	11.64	11.40	11.43	437,537
12 May 25	11.35000 +0.20	11.61	11.22	11.22	789,557
09 May 25	11.15000 -0.04	11.43	10.96	11.30	427,568
08 May 25	11.18500 +0.04	11.36	11.03	11.30	471,305
07 May 25	11.15000 +0.19	11.45	10.96	11.08	501,914
06 May 25	10.96000 -0.02	11.31	10.79	11.00	374,292
05 May 25	10.98500 -0.13	11.23	10.69	10.82	471,637
02 May 25	11.11500 +0.76	11.13	10.43	10.55	682,225
30 Apr 25	10.36000 -0.19	10.57	10.10	10.28	407,697
29 Apr 25	10.54500 +0.19	10.61	10.36	10.36	286,415
28 Apr 25	10.35500 +0.07	10.52	10.28	10.30	440,431
25 Apr 25	10.28500 +0.13	10.44	10.22	10.28	583,497
24 Apr 25	10.16000 -0.03	10.24	9.95	10.19	382,043
23 Apr 25	10.19500 +0.60	10.37	9.61	9.70	764,130
22 Apr 25	9.59400 +0.28	9.59	8.95	9.31	619,854
17 Apr 25	9.31800 +0.20	9.32	8.91	9.15	535,961
16 Apr 25	9.11400 -0.33	9.40	8.91	9.30	696,729
15 Apr 25	9.44200 +0.27	9.57	9.12	9.12	466,827
14 Apr 25	9.17400 +0.49	9.23	8.83	8.90	818,906
11 Apr 25	8.68800 +0.30	9.10	8.32	8.51	1,264,337
10 Apr 25	8.38400 -0.52	10.00	8.38	10.00	1,304,055
09 Apr 25	8.90000 -0.39	9.29	8.81	8.90	495,654
08 Apr 25	9.28600 +0.49	9.65	8.85	9.10	1,049,258
07 Apr 25	8.80000 -0.75	9.18	7.76	8.27	1,866,146
04 Apr 25	9.54800 -0.80	10.29	8.84	10.19	1,626,113
03 Apr 25	10.34500 -0.36	10.89	10.30	10.40	765,150
02 Apr 25	10.70500 -0.10	10.95	10.49	10.69	524,163
01 Apr 25	10.80500 -0.35	11.22	10.35	11.19	1,406,544
31 Mar 25	11.15500 -1.53	12.40	10.05	12.11	2,431,051
28 Mar 25	12.68500 -0.23	14.48	12.10	14.15	3,938,137
27 Mar 25	12.92000 -0.23	13.06	12.44	13.00	763,231
26 Mar 25	13.15500 +0.05	13.52	13.06	13.19	682,409
25 Mar 25	13.10000 +0.01	13.59	12.91	13.25	939,794
24 Mar 25	13.09500 +0.95	13.61	12.35	12.52	1,703,378
21 Mar 25	12.15000 -0.94	12.99	12.14	12.99	1,007,266
20 Mar 25	13.08500 +0.48	13.45	12.85	12.99	689,636
19 Mar 25	12.60000 -0.74	13.41	12.20	13.41	877,170
18 Mar 25	13.34500 +0.05	13.68	13.33	13.58	485,479
17 Mar 25	13.30000 +0.19	13.49	13.14	13.22	426,810
14 Mar 25	13.11500 +0.84	13.34	12.49	12.51	956,892
13 Mar 25	12.28000 -0.40	12.55	11.88	12.52	531,464
12 Mar 25	12.67500 +0.10	12.88	12.57	12.77	286,096
11 Mar 25	12.58000 -0.82	13.40	12.58	13.33	398,666
10 Mar 25	13.40500 -0.18	13.75	13.36	13.49	533,127
07 Mar 25	13.58500 +0.10	13.99	13.22	13.52	650,998
06 Mar 25	13.48500 +0.74	13.70	12.82	12.82	727,538
05 Mar 25	12.74500 +0.60	12.78	12.36	12.42	384,805
04 Mar 25	12.14000 -0.35	12.45	12.10	12.40	296,030
03 Mar 25	12.49000 +0.28	12.62	12.04	12.23	331,312
28 Feb 25	12.21000 -0.23	12.37	12.06	12.37	696,266
27 Feb 25	12.43500 +0.23	12.44	12.02	12.02	347,690
26 Feb 25	12.21000 -0.11	12.40	11.98	12.40	384,684
25 Feb 25	12.32000 +0.49	12.35	11.83	11.84	521,468
24 Feb 25	11.82500 +0.20	12.03	11.63	11.65	395,224
21 Feb 25	11.62500 +0.13	11.65	11.43	11.59	413,161
20 Feb 25	11.50000 +0.40	11.69	10.98	11.09	513,855
19 Feb 25	11.09500 -0.13	11.53	11.05	11.26	570,096
18 Feb 25	11.22000 +0.09	11.44	11.02	11.12	379,056
17 Feb 25	11.13000 -0.18	11.37	11.06	11.14	448,596
14 Feb 25	11.31500 +0.18	11.59	11.17	11.30	783,920
13 Feb 25	11.13500 +0.28	11.17	10.79	11.02	559,886
12 Feb 25	10.85000 -0.05	11.10	10.77	10.99	274,456
11 Feb 25	10.90000 -0.06	11.13	10.78	10.86	326,951
10 Feb 25	10.95500 -0.07	11.14	10.93	11.13	272,718
07 Feb 25	11.03000 -0.12	11.45	11.00	11.24	324,626
06 Feb 25	11.14500 +0.22	11.22	10.96	11.02	289,229
05 Feb 25	10.92500 -0.12	11.26	10.91	11.18	353,439
04 Feb 25	11.04500 +0.06	11.15	10.73	10.93	339,411
03 Feb 25	10.99000 -0.13	11.06	10.61	11.00	726,401
31 Jan 25	11.12000 -0.08	11.41	11.12	11.20	451,937
30 Jan 25	11.20000 -0.24	11.70	11.13	11.61	344,842
29 Jan 25	11.44000 -0.28	11.85	11.40	11.72	346,681
28 Jan 25	11.71500 -0.01	11.96	11.64	11.82	316,952
27 Jan 25	11.72000 -0.16	12.12	11.71	11.77	484,259
24 Jan 25	11.88500 +0.78	12.27	11.25	11.25	869,305
23 Jan 25	11.10500 -0.04	11.31	11.02	11.02	312,641
22 Jan 25	11.14000 -0.09	11.37	11.01	11.32	388,951
21 Jan 25	11.22500 -0.22	11.48	11.08	11.34	414,945
20 Jan 25	11.44500 -0.29	11.90	11.44	11.76	391,895
17 Jan 25	11.73500 +0.18	11.74	11.36	11.57	430,539
16 Jan 25	11.55000 -0.61	12.30	11.55	12.02	430,997
15 Jan 25	12.16500 +0.47	12.30	11.81	12.00	571,514
14 Jan 25	11.70000 -0.16	11.93	11.28	11.86	633,433
13 Jan 25	11.86000 -0.28	12.48	11.86	12.01	446,208
10 Jan 25	12.13500 -0.19	12.65	11.00	11.60	1,508,906
09 Jan 25	12.33000 -0.02	12.56	12.23	12.34	268,954
08 Jan 25	12.35000 -0.65	13.01	12.35	13.00	307,400
07 Jan 25	13.00000 +0.10	13.18	12.85	12.85	275,931
06 Jan 25	12.90500 +0.25	12.99	12.69	12.74	198,675
03 Jan 25	12.65500 -0.20	12.93	12.60	12.91	155,499
02 Jan 25	12.86000 -0.29	13.06	12.63	12.90	256,641
31 Dec 24	13.15000 +0.25	13.15	12.78	12.97	156,273
30 Dec 24	12.90000 +0.02	13.00	12.73	12.92	207,476
27 Dec 24	12.87500 +0.53	12.92	12.48	12.48	278,597
24 Dec 24	12.34500 -0.30	12.77	12.35	12.70	90,766
23 Dec 24	12.64000 +0.22	12.81	12.37	12.43	309,646
20 Dec 24	12.42500 -0.04	12.52	12.03	12.44	960,368
19 Dec 24	12.46500 +0.16	12.55	11.93	12.00	320,343
18 Dec 24	12.30000 -0.26	12.40	12.06	12.09	365,815
17 Dec 24	12.56500 +0.07	12.59	11.99	12.11	467,336
16 Dec 24	12.49000 +0.32	12.64	11.97	12.10	448,498
13 Dec 24	12.16500 -0.38	12.65	12.10	12.27	355,340
12 Dec 24	12.54500 -0.16	12.64	12.35	12.60	340,192
11 Dec 24	12.70500 -0.48	13.07	12.56	12.99	484,332
10 Dec 24	13.18500 -0.10	13.49	13.16	13.40	368,215
09 Dec 24	13.29000 -0.03	13.44	12.84	13.35	753,504
06 Dec 24	13.32000 +1.54	14.06	11.60	11.63	1,711,478
05 Dec 24	11.78000 -0.03	11.94	11.73	11.80	388,225
04 Dec 24	11.80500 +0.11	11.85	11.47	11.57	495,982
03 Dec 24	11.70000 +0.13	12.02	11.57	11.57	469,845
02 Dec 24	11.57500 -0.88	12.25	11.57	12.20	666,120
29 Nov 24	12.45500 +0.20	12.56	12.19	12.20	271,227
28 Nov 24	12.25000 +0.20	12.44	12.06	12.06	207,413
27 Nov 24	12.05000 -0.40	12.34	11.91	12.20	558,161
26 Nov 24	12.45000 -0.30	12.69	12.27	12.58	403,933
25 Nov 24	12.75000 +0.03	13.14	12.72	12.72	628,894
22 Nov 24	12.72000 +0.24	12.72	12.20	12.53	373,133
21 Nov 24	12.48500 -0.45	13.13	12.22	12.98	601,404
20 Nov 24	12.94000 -0.41	13.82	12.81	13.36	741,002
19 Nov 24	13.34500 +0.05	13.47	13.02	13.19	336,716
18 Nov 24	13.29500 -0.22	13.62	13.16	13.48	371,374
15 Nov 24	13.51500 -0.07	13.63	13.26	13.40	688,649
14 Nov 24	13.59000 +0.20	13.90	13.45	13.52	695,482
13 Nov 24	13.39000 +0.02	13.52	13.39	13.51	491,560
12 Nov 24	13.37500 -0.06	13.53	13.27	13.51	358,654
11 Nov 24	13.43500 -0.09	13.60	13.35	13.50	380,236
08 Nov 24	13.52500 -0.09	13.99	13.40	13.66	502,268
07 Nov 24	13.61000 +0.11	13.82	13.27	13.78	787,483
06 Nov 24	13.50000 +0.10	13.71	13.34	13.47	605,015
05 Nov 24	13.40000 -0.09	13.94	13.40	13.66	509,311
04 Nov 24	13.48500 -0.70	14.50	13.43	14.15	720,210
01 Nov 24	14.18000 +0.55	14.28	13.47	13.47	833,153
31 Oct 24	13.63500 +0.26	13.98	12.61	13.27	1,431,797
30 Oct 24	13.38000 -0.56	13.98	13.38	13.89	533,862
29 Oct 24	13.93500 +0.53	14.15	13.63	13.65	795,526
28 Oct 24	13.41000 -0.35	13.94	13.35	13.84	432,807
25 Oct 24	13.76000 +0.42	13.91	13.30	13.31	539,058
24 Oct 24	13.34000 -0.47	14.22	13.34	13.64	568,522
23 Oct 24	13.81000 +0.05	14.02	13.74	13.81	468,706
22 Oct 24	13.76500 +0.38	13.86	13.31	13.39	484,986
21 Oct 24	13.39000 +0.10	13.96	13.27	13.27	663,102
18 Oct 24	13.29000 -0.38	14.03	13.28	13.77	545,041
17 Oct 24	13.66500 +0.61	14.16	13.03	13.06	704,690
16 Oct 24	13.05500 -0.34	13.42	12.94	13.18	720,610
15 Oct 24	13.39000 -0.06	13.53	13.01	13.45	518,018
14 Oct 24	13.45500 +0.45	13.52	13.07	13.07	548,081
11 Oct 24	13.00000 -0.04	13.38	12.81	13.07	993,840
10 Oct 24	13.04000 -0.02	13.45	12.80	12.95	729,875
09 Oct 24	13.05500 -0.04	13.35	12.72	13.09	1,240,490
08 Oct 24	13.09500 -0.55	13.67	13.01	13.55	1,739,118
07 Oct 24	13.65000 -0.55	15.38	13.47	14.23	3,228,647
04 Oct 24	14.20000 +3.56	14.20	10.56	10.68	5,948,002
03 Oct 24	10.63500 +0.30	10.64	10.20	10.31	774,152
02 Oct 24	10.34000 +0.01	10.69	10.31	10.41	1,259,996
01 Oct 24	10.33500 +0.23	10.55	9.95	10.17	1,090,918
30 Sep 24	10.10000 -0.38	10.65	9.92	10.58	1,866,498
27 Sep 24	10.48000 +0.59	10.80	9.71	9.88	2,593,692
26 Sep 24	9.89200 -1.53	10.15	9.01	9.76	5,257,147
25 Sep 24	11.42000 -0.54	11.84	11.13	11.41	1,097,767
24 Sep 24	11.96000 -0.06	12.37	11.86	12.32	563,482
23 Sep 24	12.02000 -0.20	12.19	11.82	12.15	723,247
20 Sep 24	12.22500 -0.68	12.85	12.22	12.84	2,366,486
19 Sep 24	12.91000 +0.31	12.98	12.55	12.92	918,140
18 Sep 24	12.60500 +0.77	12.69	12.02	12.20	1,489,209
17 Sep 24	11.83000 +0.51	12.02	11.31	11.36	1,247,511
16 Sep 24	11.32500 -0.40	11.63	11.22	11.61	808,152
13 Sep 24	11.72500 +0.04	12.01	11.53	11.75	997,148
12 Sep 24	11.69000 -0.32	12.07	11.48	11.89	1,391,606
11 Sep 24	12.00500 -1.24	13.20	11.85	13.06	1,786,334
10 Sep 24	13.24500 -0.43	13.90	12.93	13.65	1,024,731
09 Sep 24	13.67000 -1.05	14.43	13.31	14.40	1,440,894
06 Sep 24	14.72000 -0.52	15.23	14.64	15.17	683,761
05 Sep 24	15.24500 -0.30	15.63	15.24	15.47	524,043
04 Sep 24	15.54000 +0.04	15.75	15.19	15.40	506,592
03 Sep 24	15.50000 -0.82	16.29	15.44	16.29	936,562
02 Sep 24	16.32000 -0.87	17.18	16.11	17.18	764,128
30 Aug 24	17.19000 -0.06	17.42	17.15	17.28	439,281
29 Aug 24	17.24500 -0.25	17.42	17.20	17.42	271,157
28 Aug 24	17.49500 +0.09	17.59	17.21	17.37	320,924
27 Aug 24	17.40500 +0.11	18.06	17.41	17.70	627,053
26 Aug 24	17.29500 +0.31	17.30	16.94	17.03	250,651
23 Aug 24	16.99000 +0.11	16.99	16.70	16.85	214,985
22 Aug 24	16.87500 -0.17	17.17	16.76	17.05	353,808
21 Aug 24	17.05000 +0.22	17.08	16.78	16.79	201,836
20 Aug 24	16.83500 -0.06	17.00	16.69	16.99	297,939
19 Aug 24	16.89000 +0.00	17.08	16.83	16.94	641,808
16 Aug 24	16.88500 -0.08	17.08	16.82	17.00	289,182
15 Aug 24	16.97000 -0.10	17.29	16.94	17.13	544,546
14 Aug 24	17.06500 -0.06	17.30	16.91	17.22	398,704
13 Aug 24	17.13000 +0.00	17.17	16.90	17.17	514,928
12 Aug 24	17.13000 +0.23	17.13	16.78	17.02	375,814
09 Aug 24	16.89500 +0.28	16.95	16.53	16.59	371,573
08 Aug 24	16.61500 -0.46	16.95	16.59	16.90	540,601
07 Aug 24	17.07500 +0.03	17.32	17.08	17.23	278,976
06 Aug 24	17.05000 -0.07	17.60	16.90	17.32	332,242
05 Aug 24	17.11500 -0.37	17.26	16.34	16.74	548,674
02 Aug 24	17.48500 -0.84	18.14	17.29	18.10	728,384
01 Aug 24	18.33000 -0.67	19.03	18.33	19.03	358,805
31 Jul 24	18.99500 +0.10	19.27	18.82	19.22	435,814
30 Jul 24	18.89500 -0.06	19.00	18.59	18.97	266,691
29 Jul 24	18.95500 +0.16	19.10	18.72	18.98	376,191
26 Jul 24	18.80000 +0.51	19.01	18.27	18.32	471,245
25 Jul 24	18.28500 -0.65	18.93	18.15	18.86	536,084
24 Jul 24	18.93000 -0.58	19.52	18.65	19.41	606,617
23 Jul 24	19.51500 -0.19	19.95	19.45	19.78	399,541
22 Jul 24	19.70500 +0.33	20.06	19.35	19.42	783,285
19 Jul 24	19.37500 -3.17	21.00	19.23	21.00	2,149,290
18 Jul 24	22.54000 +0.06	23.03	22.28	22.52	405,429
17 Jul 24	22.48000 +0.48	22.76	21.90	21.94	500,489
16 Jul 24	22.00000 -0.50	22.67	21.72	22.39	361,635
15 Jul 24	22.50000 +0.00	22.54	22.10	22.43	402,948
12 Jul 24	22.50000 +0.09	22.91	22.06	22.44	369,153
11 Jul 24	22.41000 -0.04	22.93	22.10	22.58	383,917
10 Jul 24	22.45000 +0.43	22.98	22.02	22.02	590,467
09 Jul 24	22.02000 +0.82	22.18	20.95	21.01	630,009
08 Jul 24	21.20000 +1.54	21.70	20.71	21.32	823,182
05 Jul 24	19.66000 +0.09	20.03	19.66	19.88	354,767
04 Jul 24	19.56500 +0.10	19.60	19.25	19.37	455,633
03 Jul 24	19.47000 -0.11	20.14	19.25	19.66	410,828
02 Jul 24	19.58500 -0.89	20.40	19.54	20.20	538,006
01 Jul 24	20.47000 +0.03	21.24	20.47	21.00	335,884
28 Jun 24	20.44000 +0.00	20.68	20.32	20.43	272,278
27 Jun 24	20.44000 -0.33	20.81	20.39	20.57	209,226
26 Jun 24	20.77000 -0.04	21.07	20.40	20.81	309,832
25 Jun 24	20.81000 -0.29	21.24	20.81	21.06	263,225
24 Jun 24	21.10000 +0.88	21.32	20.18	20.22	450,261
21 Jun 24	20.22000 -1.00	21.35	20.16	21.10	1,052,917
20 Jun 24	21.22000 -0.35	21.78	21.11	21.32	336,744
19 Jun 24	21.57000 +0.22	21.66	21.22	21.36	322,859
18 Jun 24	21.35000 +0.24	21.41	20.76	21.27	594,349
17 Jun 24	21.11000 -0.27	21.40	20.58	21.31	432,338
14 Jun 24	21.38000 -0.44	21.73	20.87	21.60	702,154
13 Jun 24	21.82000 -0.17	22.14	21.63	21.92	283,148
12 Jun 24	21.99000 -0.22	22.44	21.80	22.14	300,110
11 Jun 24	22.21000 -0.92	23.20	22.13	23.16	466,449
10 Jun 24	23.13000 -0.15	23.38	22.70	23.03	313,369
07 Jun 24	23.28000 +0.23	23.45	23.09	23.11	419,583
06 Jun 24	23.05000 -0.14	23.36	22.55	23.19	287,681
05 Jun 24	23.19000 +0.38	23.49	22.97	22.97	384,549
04 Jun 24	22.81000 -0.16	23.16	22.73	22.90	303,674
03 Jun 24	22.97000 +0.55	23.33	22.64	22.86	424,499
31 May 24	22.42000 +0.28	22.62	21.94	22.11	466,797
30 May 24	22.14000 +0.73	22.34	21.17	21.27	344,542
29 May 24	21.41000 -0.38	22.01	21.41	21.76	356,639
28 May 24	21.79000 -0.22	22.09	21.50	22.01	244,695
27 May 24	22.01000 +0.09	22.46	21.76	21.92	205,954
24 May 24	21.92000 +0.90	22.04	20.79	20.86	466,555
23 May 24	21.02000 -0.64	21.86	20.96	21.86	422,401
22 May 24	21.66000 +0.04	21.86	21.22	21.50	455,534
21 May 24	21.62000 -0.63	22.50	21.17	22.27	696,404
20 May 24	22.25000 +0.96	22.26	21.67	21.95	755,878
17 May 24	21.29000 +1.10	21.29	20.05	20.19	1,167,073
16 May 24	20.19000 -3.14	21.46	19.66	21.20	3,162,989
15 May 24	23.33000 +0.17	23.70	23.00	23.04	374,510
14 May 24	23.16000 +0.76	23.27	22.53	22.66	439,138
13 May 24	22.40000 +0.10	22.49	22.07	22.43	263,817
10 May 24	22.30000 +0.07	22.57	22.20	22.37	255,888
09 May 24	22.23000 -0.08	22.45	22.10	22.32	168,499
08 May 24	22.31000 -0.14	22.71	22.22	22.23	254,589
07 May 24	22.45000 +0.81	23.20	22.36	22.67	546,509
06 May 24	21.64000 -0.33	22.22	21.54	22.08	195,751
03 May 24	21.97000 -0.24	22.57	21.90	22.31	260,599
02 May 24	22.21000 +0.04	22.45	22.06	22.10	371,493
30 Apr 24	22.17000 +0.05	22.37	22.00	22.11	562,857
29 Apr 24	22.12000 +0.30	22.23	21.65	21.90	411,472
26 Apr 24	21.82000 +0.10	22.00	21.51	21.75	443,229
25 Apr 24	21.72000 +0.04	21.85	21.35	21.61	316,688
24 Apr 24	21.68000 -0.12	21.90	21.59	21.85	377,265
23 Apr 24	21.80000 +0.07	22.03	21.69	21.85	335,725
22 Apr 24	21.73000 +0.67	21.96	21.18	21.18	404,443
19 Apr 24	21.06000 -0.05	21.36	20.82	20.93	418,651
18 Apr 24	21.11000 -0.06	21.49	21.02	21.17	424,498
17 Apr 24	21.17000 +0.90	21.33	20.17	20.21	396,429
16 Apr 24	20.27000 -0.12	20.39	19.52	20.28	321,456
15 Apr 24	20.39000 -0.10	20.65	20.33	20.42	288,139
12 Apr 24	20.49000 -0.09	21.33	20.49	20.77	373,016
11 Apr 24	20.58000 -0.30	21.25	20.55	20.86	497,630
10 Apr 24	20.88000 -0.17	21.40	20.60	20.97	366,901
09 Apr 24	21.05000 +0.35	21.28	20.53	20.70	436,129
08 Apr 24	20.70000 +0.89	20.70	19.83	19.84	863,889
05 Apr 24	19.81500 -0.05	19.82	19.12	19.55	496,791
04 Apr 24	19.86000 +0.08	19.98	19.52	19.82	357,334
03 Apr 24	19.78500 +0.01	19.84	19.46	19.67	222,341
02 Apr 24	19.77000 +0.27	19.85	19.35	19.49	418,222
28 Mar 24	19.50500 -0.01	19.77	19.30	19.54	430,872
27 Mar 24	19.51500 -0.03	19.89	19.41	19.57	318,861
26 Mar 24	19.54500 +0.55	19.56	18.89	19.08	450,037
25 Mar 24	19.00000 -0.06	19.08	18.66	19.04	359,886
22 Mar 24	19.05500 +0.04	19.26	18.83	18.96	339,955
21 Mar 24	19.01500 +0.07	19.46	18.87	19.13	432,008
20 Mar 24	18.94000 +0.07	19.03	18.47	18.75	297,139
19 Mar 24	18.87000 -0.12	19.06	18.57	18.90	448,720
18 Mar 24	18.99000 +0.02	19.63	18.99	19.16	439,147
15 Mar 24	18.97000 -0.20	19.25	18.83	19.11	2,461,966
14 Mar 24	19.17500 -0.66	20.11	18.76	19.94	895,154
13 Mar 24	19.83000 +0.23	20.11	19.33	19.60	585,369
12 Mar 24	19.60000 +0.22	19.86	19.25	19.35	565,034
11 Mar 24	19.38000 -0.04	19.47	18.97	19.33	549,998
08 Mar 24	19.42000 -0.71	20.26	19.40	20.12	536,799
07 Mar 24	20.13000 -0.18	20.16	19.64	20.16	644,044
06 Mar 24	20.31000 -0.05	20.49	20.18	20.36	391,195
05 Mar 24	20.36000 -0.33	20.75	20.30	20.52	397,723
04 Mar 24	20.69000 -0.18	20.90	20.24	20.90	729,367
01 Mar 24	20.87000 -0.33	21.32	20.87	21.25	445,085
29 Feb 24	21.20000 -0.18	21.64	21.06	21.34	604,509
28 Feb 24	21.38000 -0.03	21.47	21.04	21.40	348,586
27 Feb 24	21.41000 -0.49	21.88	21.40	21.82	477,759
26 Feb 24	21.90000 -0.25	22.23	21.44	22.15	393,230
23 Feb 24	22.15000 -0.36	22.59	22.04	22.52	366,673
22 Feb 24	22.51000 -0.09	22.91	22.40	22.70	403,615
21 Feb 24	22.60000 -0.38	22.85	22.13	22.73	609,196
20 Feb 24	22.98000 -0.82	23.78	22.90	23.69	571,444
19 Feb 24	23.80000 -0.45	23.99	23.49	23.83	505,048
16 Feb 24	24.25000 -0.22	24.60	23.84	24.60	493,573
15 Feb 24	24.47000 +0.08	24.59	24.02	24.47	470,040
14 Feb 24	24.39000 +0.82	24.46	23.19	23.32	631,601
13 Feb 24	23.57000 -0.08	23.82	23.10	23.44	640,640
12 Feb 24	23.65000 +0.98	24.02	22.50	22.75	846,889
09 Feb 24	22.67000 +2.75	24.04	21.61	21.61	1,935,113
08 Feb 24	19.92000 +0.50	20.51	19.47	19.47	671,791
07 Feb 24	19.42000 -0.47	19.92	19.36	19.81	510,812
06 Feb 24	19.88500 -0.49	20.46	19.56	20.40	489,973
05 Feb 24	20.38000 +0.18	20.74	20.20	20.20	270,615
02 Feb 24	20.20000 -0.01	20.57	20.20	20.27	394,603
01 Feb 24	20.21000 -0.30	20.45	19.99	20.37	349,098
31 Jan 24	20.51000 +0.18	20.74	20.22	20.29	491,224
30 Jan 24	20.33000 -0.01	20.61	19.94	20.31	349,261
29 Jan 24	20.34000 -0.14	20.34	19.73	20.29	369,661
26 Jan 24	20.48000 +0.12	21.04	20.34	20.35	432,751
25 Jan 24	20.36000 -0.41	20.75	20.09	20.61	463,064
24 Jan 24	20.77000 +0.33	21.21	20.55	20.72	469,480
23 Jan 24	20.44000 +0.44	20.68	20.13	20.20	755,081
22 Jan 24	20.00000 +0.18	20.04	19.63	19.98	447,790
19 Jan 24	19.81500 -0.02	20.21	19.42	19.74	698,262
18 Jan 24	19.83500 +0.19	19.93	18.98	19.75	727,770
17 Jan 24	19.64000 -1.18	20.82	19.10	20.78	1,335,091
16 Jan 24	20.82000 -1.63	22.15	20.64	22.15	765,862
15 Jan 24	22.45000 +0.42	22.52	21.90	21.90	481,811
12 Jan 24	22.03000 +0.19	22.11	21.39	21.84	459,521
11 Jan 24	21.84000 -0.46	22.45	21.74	22.39	378,054
10 Jan 24	22.30000 -0.33	22.70	22.30	22.60	281,768
09 Jan 24	22.63000 -0.14	22.82	22.47	22.77	205,174
08 Jan 24	22.77000 +0.38	22.77	22.06	22.39	360,523
05 Jan 24	22.39000 -0.74	22.85	21.56	22.80	780,132
04 Jan 24	23.13000 -0.03	23.27	22.91	23.13	228,771
03 Jan 24	23.16000 -0.35	23.57	22.94	23.52	272,328
02 Jan 24	23.51000 +0.40	23.73	23.29	23.30	349,893
29 Dec 23	23.11000 +0.02	23.30	22.86	23.11	318,074
28 Dec 23	23.09000 -0.25	23.44	23.08	23.35	317,181
27 Dec 23	23.34000 -0.39	23.88	23.22	23.70	350,575
22 Dec 23	23.73000 -0.35	23.76	22.09	23.30	734,050
21 Dec 23	24.08000 +0.06	24.45	23.70	23.81	310,526
20 Dec 23	24.02000 +0.00	24.27	23.74	23.94	302,546
19 Dec 23	24.02000 +0.29	24.23	23.73	23.73	323,135
18 Dec 23	23.73000 -0.19	23.81	23.41	23.75	377,018
15 Dec 23	23.92000 +0.04	24.19	23.83	23.88	790,477
14 Dec 23	23.88000 +0.46	24.12	23.45	23.80	357,894
13 Dec 23	23.42000 +0.10	23.48	23.09	23.29	405,116
12 Dec 23	23.32000 -0.73	24.06	23.11	24.03	536,139
11 Dec 23	24.05000 -0.25	24.76	23.23	24.39	935,530
08 Dec 23	24.30000 -0.61	24.95	23.91	24.90	593,217
07 Dec 23	24.91000 +0.02	24.95	24.32	24.61	405,094
06 Dec 23	24.89000 +0.06	25.06	24.32	24.85	332,006
05 Dec 23	24.83000 -0.19	25.18	24.83	25.09	348,293
04 Dec 23	25.02000 -0.88	26.13	24.98	25.93	421,139
01 Dec 23	25.90000 -0.23	26.04	25.28	25.70	498,481
30 Nov 23	26.13000 -0.37	26.73	25.15	26.57	608,265
29 Nov 23	26.50000 -0.28	27.18	26.22	26.75	545,615
28 Nov 23	26.78000 -2.64	27.55	26.45	27.35	1,266,423
27 Nov 23	29.42000 -0.23	29.81	29.42	29.60	155,839
24 Nov 23	29.65000 +0.01	29.81	29.23	29.53	136,044
23 Nov 23	29.64000 -0.36	30.12	29.20	30.01	119,877
22 Nov 23	30.00000 -0.26	30.52	29.95	30.21	221,667
21 Nov 23	30.26000 +0.13	30.46	30.01	30.01	335,479
20 Nov 23	30.13000 +0.40	30.38	29.52	29.66	186,259
17 Nov 23	29.73000 +0.12	30.24	29.50	29.62	159,718
16 Nov 23	29.61000 -0.34	30.56	29.61	29.75	355,281
15 Nov 23	29.95000 -0.10	30.70	29.86	30.10	249,885
14 Nov 23	30.05000 +0.57	30.25	29.28	29.34	282,808
13 Nov 23	29.48000 +0.33	29.64	28.89	29.25	207,395
10 Nov 23	29.15000 -0.37	29.66	28.95	29.20	296,860
09 Nov 23	29.52000 +0.97	29.60	28.44	28.46	322,145
08 Nov 23	28.55000 +0.15	28.86	28.00	28.40	272,673
07 Nov 23	28.40000 +0.30	28.48	27.60	28.03	224,486
06 Nov 23	28.10000 -0.27	28.79	28.08	28.37	260,256
03 Nov 23	28.37000 +0.49	28.49	27.73	27.94	329,493
02 Nov 23	27.88000 +0.79	28.29	27.30	27.30	280,976
01 Nov 23	27.09000 +0.21	27.23	26.70	26.96	295,440
31 Oct 23	26.88000 +0.48	27.21	26.20	26.32	347,602
30 Oct 23	26.40000 -0.78	27.58	26.15	27.37	459,255
27 Oct 23	27.18000 +1.24	29.27	26.95	28.53	981,179
26 Oct 23	25.94000 +0.04	26.10	25.00	25.50	385,013
25 Oct 23	25.90000 -0.96	26.68	25.57	26.64	389,510
24 Oct 23	26.86000 +0.08	26.96	26.60	26.70	235,048
23 Oct 23	26.78000 +0.19	26.85	26.05	26.70	246,178
20 Oct 23	26.59000 -0.78	27.08	26.37	27.08	312,002
19 Oct 23	27.37000 -0.34	27.73	26.71	27.73	213,389
18 Oct 23	27.71000 -0.01	27.80	27.36	27.64	206,165
17 Oct 23	27.72000 -1.28	29.48	27.37	29.00	479,180
16 Oct 23	29.00000 +0.25	29.50	28.43	28.75	324,137
13 Oct 23	28.75000 +0.11	29.21	28.47	28.69	362,379
12 Oct 23	28.64000 +1.75	28.64	27.32	27.33	549,278
11 Oct 23	26.89000 -0.53	27.64	26.66	27.14	344,884
10 Oct 23	27.42000 -1.45	28.87	26.30	28.87	818,947
09 Oct 23	28.87000 +0.24	29.14	28.33	28.39	208,308
06 Oct 23	28.63000 +0.48	28.63	27.74	28.28	364,094
05 Oct 23	28.15000 -0.67	29.04	28.12	28.98	285,815
04 Oct 23	28.82000 -0.05	29.01	28.46	28.75	304,326
03 Oct 23	28.87000 -1.13	30.07	28.80	29.94	290,246
02 Oct 23	30.00000 -0.76	30.72	29.72	30.67	302,074
29 Sep 23	30.76000 +1.39	31.02	29.67	29.67	415,929
28 Sep 23	29.37000 -0.55	29.80	28.91	29.77	356,970
27 Sep 23	29.92000 +0.12	30.54	29.53	29.79	334,204
26 Sep 23	29.80000 -0.39	30.10	29.46	29.80	433,335
25 Sep 23	30.19000 +0.75	31.60	29.82	30.70	529,045
22 Sep 23	29.44000 +1.26	29.44	28.54	28.56	439,676
21 Sep 23	28.18000 -0.71	28.89	28.13	28.70	301,503
20 Sep 23	28.89000 +0.63	30.16	28.41	28.46	597,315
19 Sep 23	28.26000 +0.52	28.26	27.56	27.64	303,769
18 Sep 23	27.74000 -0.91	28.20	27.31	28.16	307,539
15 Sep 23	28.65000 -0.39	29.23	28.14	29.05	785,990
14 Sep 23	29.04000 +0.62	29.05	28.20	28.40	312,154
13 Sep 23	28.42000 +1.01	28.44	27.73	28.00	321,211
12 Sep 23	27.41000 -0.41	27.85	27.07	27.67	283,113
11 Sep 23	27.82000 +0.01	28.03	27.40	27.90	146,558
08 Sep 23	27.81000 +0.02	27.95	27.52	27.93	138,509
07 Sep 23	27.79000 -0.32	28.37	27.64	27.91	202,601
06 Sep 23	28.11000 +0.10	28.32	27.80	27.83	199,444
05 Sep 23	28.01000 -0.41	28.46	27.96	28.26	127,325
04 Sep 23	28.42000 -0.58	29.07	28.19	28.85	165,801
01 Sep 23	29.00000 +1.04	29.09	27.98	28.00	336,531
31 Aug 23	27.96000 +0.55	28.11	26.93	27.25	419,487
30 Aug 23	27.41000 -1.51	28.90	27.14	28.89	425,139
29 Aug 23	28.92000 +0.31	28.92	28.41	28.81	211,649
28 Aug 23	28.61000 +0.26	28.81	28.29	28.68	134,589
25 Aug 23	28.35000 +0.21	28.60	27.80	27.98	194,308
24 Aug 23	28.14000 -0.80	29.30	28.01	29.18	319,974
23 Aug 23	28.94000 -0.25	29.37	28.67	29.13	347,732
22 Aug 23	29.19000 +2.29	29.97	27.63	27.75	840,336
21 Aug 23	26.90000 -0.22	27.30	26.82	27.09	168,488
18 Aug 23	27.12000 -0.29	27.50	26.83	27.36	172,198
17 Aug 23	27.41000 -0.19	27.58	27.08	27.47	194,146
16 Aug 23	27.60000 -0.50	28.43	27.60	28.02	180,867
15 Aug 23	28.10000 -0.02	28.21	27.84	27.96	148,187
14 Aug 23	28.12000 +0.31	28.29	27.60	27.82	159,105
11 Aug 23	27.81000 -0.65	28.43	27.55	28.27	237,380
10 Aug 23	28.46000 +0.71	28.58	27.76	27.90	230,185
09 Aug 23	27.75000 -0.32	28.48	27.68	28.46	242,049
08 Aug 23	28.07000 -0.33	28.26	27.87	28.26	190,420
07 Aug 23	28.40000 -0.32	28.76	28.21	28.60	169,457
04 Aug 23	28.72000 -0.15	29.01	28.30	28.92	226,125
03 Aug 23	28.87000 -0.84	29.60	28.54	29.60	244,416
02 Aug 23	29.71000 -0.40	30.16	29.61	29.80	266,877
01 Aug 23	30.11000 -0.49	30.66	30.07	30.60	318,439
31 Jul 23	30.60000 +0.51	30.71	29.92	30.09	386,800
28 Jul 23	30.09000 -0.04	30.23	29.51	29.83	292,670
27 Jul 23	30.13000 +0.23	30.35	29.84	30.08	301,981
26 Jul 23	29.90000 +0.19	30.05	29.37	29.56	455,921
25 Jul 23	29.71000 -0.78	30.89	29.14	30.59	536,317
24 Jul 23	30.49000 +1.71	30.58	28.52	29.10	618,847
21 Jul 23	28.78000 +1.41	29.28	27.84	28.00	749,244
20 Jul 23	27.37000 -0.36	27.81	27.04	27.52	281,712
19 Jul 23	27.73000 +0.95	27.89	26.94	26.98	433,667
18 Jul 23	26.78000 +0.76	26.78	25.70	26.00	410,166
17 Jul 23	26.02000 +0.02	26.31	25.56	25.88	237,004
14 Jul 23	26.00000 -0.07	26.24	25.68	26.03	299,025
13 Jul 23	26.07000 +0.17	26.32	25.75	25.94	293,815
12 Jul 23	25.90000 +0.72	26.24	25.24	25.32	453,117
11 Jul 23	25.18000 +0.30	25.18	24.54	25.01	384,066
10 Jul 23	24.88000 +0.64	24.89	24.23	24.24	340,991
07 Jul 23	24.24000 +0.20	24.24	23.73	24.09	238,647
06 Jul 23	24.04000 -1.11	25.13	24.04	25.13	385,935
05 Jul 23	25.15000 -0.58	25.61	25.02	25.61	276,240
04 Jul 23	25.73000 +0.42	25.76	25.35	25.38	275,719
03 Jul 23	25.31000 -0.57	26.01	25.05	25.92	300,540
30 Jun 23	25.88000 -0.19	26.27	25.66	26.06	284,398
29 Jun 23	26.07000 -0.12	26.67	25.85	26.11	266,854
28 Jun 23	26.19000 +0.86	26.32	25.49	25.50	393,608
27 Jun 23	25.33000 -0.41	25.96	24.81	25.80	367,443
26 Jun 23	25.74000 +0.42	25.92	25.22	25.36	230,654
23 Jun 23	25.32000 -0.81	26.22	25.10	25.90	331,410
22 Jun 23	26.13000 +0.70	26.39	25.20	25.30	527,201
21 Jun 23	25.43000 -0.43	26.16	25.33	25.73	340,103
20 Jun 23	25.86000 -0.79	26.66	25.76	26.54	320,724
19 Jun 23	26.65000 +0.04	26.85	26.35	26.45	293,966
16 Jun 23	26.61000 +0.49	27.08	26.19	26.21	706,868
15 Jun 23	26.12000 -0.55	26.92	25.96	26.64	362,539
14 Jun 23	26.67000 +0.48	27.02	26.03	26.12	370,578
13 Jun 23	26.19000 -0.33	27.00	25.82	26.85	383,541
12 Jun 23	26.52000 +0.77	26.77	25.98	26.10	575,088
09 Jun 23	25.75000 -0.50	26.41	25.72	26.31	461,339
08 Jun 23	26.25000 -0.77	27.13	26.25	26.70	484,371
07 Jun 23	27.02000 -1.31	28.56	27.02	28.48	669,832
06 Jun 23	28.33000 +0.79	28.43	27.70	27.72	477,771
05 Jun 23	27.54000 +0.14	28.00	27.23	27.46	400,782
02 Jun 23	27.40000 +0.00	28.08	26.98	27.80	471,390
01 Jun 23	27.40000 +0.87	27.54	26.75	26.75	477,455
31 May 23	26.53000 +0.14	26.76	26.10	26.19	825,740
30 May 23	26.39000 +1.14	26.58	25.26	25.26	666,812
29 May 23	25.25000 +0.05	25.55	25.17	25.30	336,444
26 May 23	25.20000 +1.03	25.31	24.07	24.22	463,661
25 May 23	24.17000 -0.04	24.97	24.10	24.27	418,167
24 May 23	24.21000 -1.24	25.37	23.97	25.31	700,587
23 May 23	25.45000 +0.64	25.85	24.66	24.66	528,757
22 May 23	24.81000 +0.35	25.80	24.56	24.58	530,379
19 May 23	24.46000 -0.16	24.85	23.20	23.81	839,292
18 May 23	24.62000 -0.49	25.51	23.87	25.18	678,793
17 May 23	25.11000 -0.29	26.06	22.55	23.30	1,388,877
16 May 23	25.40000 -1.11	26.63	25.37	26.58	448,265
15 May 23	26.51000 +0.42	27.06	26.09	26.12	450,749
12 May 23	26.09000 -0.63	26.98	25.89	26.91	373,556
11 May 23	26.72000 +0.22	27.02	26.64	26.74	462,885
10 May 23	26.50000 -0.37	27.11	26.41	26.94	515,350
09 May 23	26.87000 +0.01	27.13	26.80	26.85	647,757
08 May 23	26.86000 +0.24	26.86	26.40	26.60	193,786
05 May 23	26.62000 +0.26	26.88	26.34	26.40	378,029
04 May 23	26.36000 +0.15	26.39	26.02	26.29	466,494
03 May 23	26.21000 -0.17	26.62	26.11	26.47	464,835
02 May 23	26.38000 -0.11	26.65	26.32	26.40	415,292
28 Apr 23	26.49000 +0.29	26.64	25.75	26.26	632,547
27 Apr 23	26.20000 +0.55	26.30	25.38	25.38	646,805
26 Apr 23	25.65000 +0.13	25.87	25.20	25.42	574,483
25 Apr 23	25.52000 -0.02	25.82	25.13	25.42	511,999
24 Apr 23	25.54000 +0.17	25.78	25.39	25.40	401,286
21 Apr 23	25.37000 +0.68	25.53	24.51	24.51	594,940
20 Apr 23	24.69000 -0.24	24.99	24.66	24.95	440,201
19 Apr 23	24.93000 +0.37	24.94	24.39	24.39	444,160
18 Apr 23	24.56000 +0.52	24.88	23.96	24.06	678,979
17 Apr 23	24.04000 +0.61	24.05	23.42	23.42	293,497
14 Apr 23	23.43000 -0.59	24.07	23.39	24.06	504,553
13 Apr 23	24.02000 -0.02	24.13	23.47	24.04	536,460
12 Apr 23	24.04000 +0.13	24.28	23.81	23.87	526,398
11 Apr 23	23.91000 +0.22	24.18	23.73	23.88	513,733
06 Apr 23	23.69000 +0.54	23.70	23.11	23.15	423,981
05 Apr 23	23.15000 -0.05	23.33	22.93	23.13	599,102
04 Apr 23	23.20000 -0.63	24.16	23.14	23.96	868,251
03 Apr 23	23.83000 -0.63	24.76	23.48	24.46	788,943
31 Mar 23	24.46000 +0.45	24.54	23.89	24.05	636,441
30 Mar 23	24.01000 +0.74	24.07	23.37	23.40	726,773
29 Mar 23	23.27000 +1.28	23.27	22.10	22.11	772,907
28 Mar 23	21.99000 -0.35	22.41	21.52	22.40	819,828
27 Mar 23	22.34000 +0.39	22.47	21.93	21.97	597,351
24 Mar 23	21.95000 -0.21	22.44	21.78	22.03	1,056,851
23 Mar 23	22.16000 +0.01	22.57	21.50	22.03	1,074,309
22 Mar 23	22.15000 +0.00	23.63	22.13	23.02	805,559
21 Mar 23	22.15000 -0.61	23.08	22.12	23.00	873,704
20 Mar 23	22.76000 -0.64	23.27	22.55	23.25	870,150
17 Mar 23	23.40000 +0.02	23.62	22.99	23.46	1,313,088
16 Mar 23	23.38000 +1.14	23.76	22.13	22.51	1,186,863
15 Mar 23	22.24000 -0.58	22.77	21.89	22.71	1,075,285
14 Mar 23	22.82000 +0.23	23.11	22.50	22.50	602,782
13 Mar 23	22.59000 -0.17	22.82	21.94	22.60	847,740
10 Mar 23	22.76000 -0.34	23.02	22.43	22.84	939,425
09 Mar 23	23.10000 +0.91	23.33	21.81	22.16	888,697
08 Mar 23	22.19000 +0.55	22.21	21.00	21.38	693,958
07 Mar 23	21.64000 -0.28	22.10	21.54	21.86	718,461
06 Mar 23	21.92000 +0.43	21.95	21.19	21.57	659,277
03 Mar 23	21.49000 +0.60	21.59	20.85	20.96	647,670
02 Mar 23	20.89000 +0.23	20.97	20.13	20.50	509,811
01 Mar 23	20.66000 -0.22	21.49	20.48	21.19	776,081
28 Feb 23	20.88000 +0.14	21.23	20.33	20.53	6,614,286
27 Feb 23	20.74000 +0.56	20.96	19.99	20.09	761,616
24 Feb 23	20.18000 +0.03	20.32	19.98	20.24	553,719
23 Feb 23	20.15000 -0.18	20.39	19.80	20.34	657,828
22 Feb 23	20.33000 -0.04	20.68	20.23	20.29	615,273
21 Feb 23	20.37000 -0.42	20.60	20.11	20.56	725,622
20 Feb 23	20.79000 +0.36	20.92	20.25	20.49	424,691
17 Feb 23	20.43000 +0.75	20.81	19.75	20.00	851,600
16 Feb 23	19.68500 -0.15	20.29	19.59	19.98	798,778
15 Feb 23	19.83500 -0.07	20.06	19.59	19.92	674,437
14 Feb 23	19.90000 -0.36	20.56	19.90	20.30	659,843
13 Feb 23	20.26000 +0.00	20.35	20.02	20.27	447,078
10 Feb 23	20.26000 -0.91	21.30	20.22	21.01	754,619
09 Feb 23	21.17000 +0.27	21.42	20.81	21.10	612,291
08 Feb 23	20.90000 +0.02	21.16	20.29	20.94	739,754
07 Feb 23	20.88000 +0.15	21.35	20.60	20.60	699,122
06 Feb 23	20.73000 -0.31	21.04	20.31	20.86	891,835
03 Feb 23	21.04000 +0.47	21.07	20.18	20.57	1,113,944
02 Feb 23	20.57000 +1.72	20.99	19.03	19.15	1,332,812
01 Feb 23	18.85000 -0.08	19.14	18.73	18.95	708,464
31 Jan 23	18.93000 -0.31	19.12	18.06	18.36	984,659
30 Jan 23	19.23500 +0.07	19.28	18.79	19.09	748,884
27 Jan 23	19.16500 +0.33	19.18	18.59	18.70	767,513
26 Jan 23	18.83500 -0.19	19.36	18.76	19.09	776,921
25 Jan 23	19.02000 -0.58	19.60	18.80	19.60	674,426
24 Jan 23	19.60500 +0.02	19.71	19.13	19.40	663,615
23 Jan 23	19.58000 +0.37	19.84	18.97	19.38	546,403
20 Jan 23	19.21000 -0.02	19.78	18.64	19.59	1,010,698
19 Jan 23	19.23000 -0.52	19.83	19.06	19.20	978,246
18 Jan 23	19.75500 -0.30	20.96	19.73	20.20	809,235
17 Jan 23	20.05000 -0.17	20.38	19.48	20.11	1,171,939
16 Jan 23	20.22000 -0.57	20.95	20.14	20.80	862,324
13 Jan 23	20.79000 +0.27	21.69	20.12	20.66	1,660,634
12 Jan 23	20.52000 -3.35	20.86	18.67	19.25	4,633,693
11 Jan 23	23.87000 +0.06	24.32	23.06	23.87	903,884
10 Jan 23	23.81000 -1.12	24.84	23.31	24.65	890,365
09 Jan 23	24.93000 -0.86	25.66	24.60	25.66	712,367
06 Jan 23	25.79000 -1.15	26.80	25.43	26.80	717,892
05 Jan 23	26.94000 -0.97	28.16	26.94	27.66	536,677
04 Jan 23	27.91000 +0.76	27.97	27.09	27.32	392,642
03 Jan 23	27.15000 +0.05	27.67	26.89	27.14	384,865
02 Jan 23	27.10000 +0.69	27.32	26.68	26.83	229,928
30 Dec 22	26.41000 -0.79	27.01	26.41	27.01	338,746
29 Dec 22	27.20000 +1.05	27.20	25.93	26.18	337,424
28 Dec 22	26.15000 -0.16	26.45	26.05	26.35	226,303
27 Dec 22	26.31000 -0.26	26.71	26.05	26.63	258,147
23 Dec 22	26.57000 +0.55	26.87	26.12	26.20	305,339
22 Dec 22	26.02000 -0.75	27.03	25.79	26.90	482,598
21 Dec 22	26.77000 +1.29	26.80	25.70	25.70	375,117
20 Dec 22	25.48000 -0.39	25.81	25.36	25.80	385,712
19 Dec 22	25.87000 +0.39	26.14	25.45	25.52	523,306
16 Dec 22	25.48000 -0.29	25.75	25.28	25.69	1,296,991
15 Dec 22	25.77000 -1.05	26.61	25.68	26.61	665,923
14 Dec 22	26.82000 +0.33	26.91	25.89	26.22	638,995
13 Dec 22	26.49000 -0.36	27.30	26.40	27.00	597,704
12 Dec 22	26.85000 -0.11	27.08	26.62	26.75	445,055
09 Dec 22	26.96000 +0.12	27.50	26.83	27.00	441,441
08 Dec 22	26.84000 -1.30	28.48	26.16	28.39	687,018
07 Dec 22	28.14000 +0.66	28.47	27.44	27.60	612,081
06 Dec 22	27.48000 -0.85	27.82	27.21	27.55	684,457
05 Dec 22	28.33000 -0.07	28.78	27.99	28.45	541,021
02 Dec 22	28.40000 +0.85	28.65	27.23	27.54	744,972
01 Dec 22	27.55000 +0.97	27.84	26.99	27.00	754,638
30 Nov 22	26.58000 +0.38	26.58	26.05	26.35	838,559
29 Nov 22	26.20000 -0.17	26.91	26.15	26.58	604,043
28 Nov 22	26.37000 -0.34	26.85	26.22	26.51	456,370
25 Nov 22	26.71000 -0.08	26.91	26.23	26.90	372,549
24 Nov 22	26.79000 +0.94	26.97	25.75	26.00	583,109
23 Nov 22	25.85000 +0.43	25.90	25.18	25.50	455,157
22 Nov 22	25.42000 +0.38	25.42	24.64	24.95	556,271
21 Nov 22	25.04000 -0.88	25.88	24.90	25.80	547,728
18 Nov 22	25.92000 -0.25	26.26	25.81	26.09	459,520
17 Nov 22	26.17000 -0.44	26.84	25.88	26.62	584,376
16 Nov 22	26.61000 -1.08	28.35	26.41	27.67	798,099
15 Nov 22	27.69000 -0.02	27.97	27.29	27.74	387,436
14 Nov 22	27.71000 +0.05	28.06	27.21	27.84	443,932
11 Nov 22	27.66000 +0.89	27.76	26.79	27.05	664,107
10 Nov 22	26.77000 +0.89	26.77	24.68	25.82	791,461
09 Nov 22	25.88000 -1.19	27.14	23.82	27.11	1,245,331
08 Nov 22	27.07000 -0.61	27.60	26.05	26.95	1,557,128
07 Nov 22	27.68000 -0.11	27.97	27.29	27.68	345,489
04 Nov 22	27.79000 +0.25	28.36	27.59	27.76	386,238
03 Nov 22	27.54000 -0.46	27.69	27.08	27.69	422,927
02 Nov 22	28.00000 +0.06	28.23	27.41	27.96	553,614
01 Nov 22	27.94000 +0.17	28.58	27.64	28.00	471,965
31 Oct 22	27.77000 +1.81	27.77	25.91	26.15	931,551
28 Oct 22	25.96000 -0.30	27.82	25.59	27.50	879,664
27 Oct 22	26.26000 -0.56	26.85	26.07	26.76	716,677
26 Oct 22	26.82000 -0.43	27.21	26.22	27.11	576,187
25 Oct 22	27.25000 +0.17	27.31	26.76	27.09	398,727
24 Oct 22	27.08000 +0.37	27.08	26.41	26.94	532,267
21 Oct 22	26.71000 -0.44	27.40	26.43	26.94	496,608
20 Oct 22	27.15000 +0.57	27.15	26.20	26.45	770,050
19 Oct 22	26.58000 -0.57	27.26	26.58	27.26	429,126
18 Oct 22	27.15000 +0.03	27.56	27.05	27.20	856,692
17 Oct 22	27.12000 +0.61	27.12	26.37	26.40	473,904
14 Oct 22	26.51000 +0.04	27.06	26.46	26.91	383,788
13 Oct 22	26.47000 +0.05	26.74	25.46	26.36	531,777
12 Oct 22	26.42000 -1.12	27.45	26.12	27.45	572,695
11 Oct 22	27.54000 -0.80	28.08	27.33	27.93	487,946
10 Oct 22	28.34000 +0.13	28.82	27.85	27.94	667,785
07 Oct 22	28.21000 -0.65	28.55	27.80	28.40	609,107
06 Oct 22	28.86000 +0.58	29.58	28.52	28.80	849,621
05 Oct 22	28.28000 -1.22	29.45	27.93	29.45	788,863
04 Oct 22	29.50000 +0.75	29.84	29.14	29.32	1,085,430
03 Oct 22	28.75000 +0.43	29.11	27.77	28.00	575,328
30 Sep 22	28.32000 -0.04	28.84	28.18	28.28	960,918
29 Sep 22	28.36000 -2.91	31.00	28.36	30.90	858,330
28 Sep 22	31.27000 -0.20	31.82	30.37	31.19	925,206
27 Sep 22	31.47000 +0.70	31.92	30.92	31.14	498,348
26 Sep 22	30.77000 +0.11	31.26	30.14	30.53	503,227
23 Sep 22	30.66000 +0.14	31.20	29.54	30.67	877,969
22 Sep 22	30.52000 -2.21	32.14	30.52	31.53	890,130
21 Sep 22	32.73000 -0.51	33.55	32.43	33.24	525,209
20 Sep 22	33.24000 -0.48	34.26	33.07	33.76	551,361
19 Sep 22	33.72000 -0.50	34.03	33.32	33.75	296,897
16 Sep 22	34.22000 -0.37	34.92	33.89	34.44	797,613
15 Sep 22	34.59000 -0.86	35.45	34.27	35.45	608,982
14 Sep 22	35.45000 -0.36	36.21	35.28	35.70	562,384
13 Sep 22	35.81000 -1.75	38.38	35.81	38.02	706,711
12 Sep 22	37.56000 +1.05	37.88	35.88	37.15	704,044
09 Sep 22	36.51000 +0.27	37.18	36.31	36.31	641,032
08 Sep 22	36.24000 +0.24	36.85	34.86	36.66	2,565,225
07 Sep 22	36.00000 -7.50	43.93	36.00	42.50	3,290,587
06 Sep 22	43.50000 +0.22	44.15	43.01	43.59	363,459
05 Sep 22	43.28000 -1.64	44.23	42.90	44.10	301,084
02 Sep 22	44.92000 +1.03	44.92	43.52	44.24	381,392
01 Sep 22	43.89000 -2.12	45.55	43.73	45.55	501,587
31 Aug 22	46.01000 +0.47	46.57	45.24	45.86	546,829
30 Aug 22	45.54000 +1.21	45.98	44.50	44.53	364,889
29 Aug 22	44.33000 -0.17	44.99	43.60	44.06	465,438
26 Aug 22	44.50000 +1.46	47.10	42.79	43.03	1,167,797
25 Aug 22	43.04000 +0.92	43.82	41.81	42.31	396,120
24 Aug 22	42.12000 +0.25	42.22	41.12	41.76	316,684
23 Aug 22	41.87000 -0.75	43.00	41.73	42.12	392,082
22 Aug 22	42.62000 -1.37	43.79	42.59	43.70	414,619
19 Aug 22	43.99000 -1.40	45.35	43.67	45.26	361,205
18 Aug 22	45.39000 -0.19	45.69	45.10	45.58	286,406
17 Aug 22	45.58000 +0.31	45.68	44.42	45.34	418,691
16 Aug 22	45.27000 -0.59	46.16	44.72	46.06	376,020
15 Aug 22	45.86000 +0.19	45.99	45.37	45.67	268,029
12 Aug 22	45.67000 -0.34	46.17	45.04	46.10	394,252
11 Aug 22	46.01000 +0.82	46.54	45.14	45.52	355,515
10 Aug 22	45.19000 +0.28	45.35	44.07	44.55	377,253
09 Aug 22	44.91000 -1.36	46.56	44.47	46.31	446,044
08 Aug 22	46.27000 -0.18	47.08	45.37	46.80	654,129
05 Aug 22	46.45000 -0.24	48.24	45.88	47.13	1,056,769
04 Aug 22	46.69000 +4.61	50.92	41.87	42.24	2,784,524
03 Aug 22	42.08000 +1.82	42.08	40.18	40.26	634,621
02 Aug 22	40.26000 -1.63	42.16	40.26	41.87	393,451
01 Aug 22	41.89000 +0.38	42.14	41.07	41.44	319,832
29 Jul 22	41.51000 +0.47	42.96	41.05	41.05	799,365
28 Jul 22	41.04000 +0.42	41.24	39.98	40.70	380,572
27 Jul 22	40.62000 +0.75	40.62	39.47	39.80	533,544
26 Jul 22	39.87000 -1.00	41.00	39.80	40.77	426,873
25 Jul 22	40.87000 -0.23	41.84	40.79	41.14	527,618
22 Jul 22	41.10000 -0.56	42.08	39.82	41.50	858,417
21 Jul 22	41.66000 -0.07	42.05	40.74	41.86	440,981
20 Jul 22	41.73000 +1.00	42.49	40.84	40.94	585,008
19 Jul 22	40.73000 -0.08	40.86	39.96	40.55	479,277
18 Jul 22	40.81000 +1.23	41.10	39.55	39.62	348,055
15 Jul 22	39.58000 -0.37	40.39	39.24	40.04	561,324
14 Jul 22	39.95000 -0.83	41.15	38.83	40.71	471,048
13 Jul 22	40.78000 -0.08	40.88	39.44	40.83	423,651
12 Jul 22	40.86000 -0.62	41.24	40.47	41.24	323,133
11 Jul 22	41.48000 -0.46	42.04	41.10	41.58	366,907
08 Jul 22	41.94000 -1.27	42.02	40.06	41.70	764,333
07 Jul 22	43.21000 +0.71	43.25	42.00	42.58	254,299
06 Jul 22	42.50000 -0.23	44.46	42.48	43.42	360,037
05 Jul 22	42.73000 +0.41	43.48	41.76	42.80	404,508
04 Jul 22	42.32000 -0.01	42.62	41.82	42.50	193,678
01 Jul 22	42.33000 +0.43	42.33	40.75	41.42	438,415
30 Jun 22	41.90000 -1.15	42.80	41.41	42.52	436,633
29 Jun 22	43.05000 -1.00	43.97	42.56	43.58	410,141
28 Jun 22	44.05000 -0.17	44.90	43.84	44.07	226,522
27 Jun 22	44.22000 -0.76	46.00	43.88	45.56	358,271
24 Jun 22	44.98000 +1.16	45.19	43.23	43.80	388,455
23 Jun 22	43.82000 +0.78	44.11	42.76	44.01	299,886
22 Jun 22	43.04000 -0.23	43.23	41.49	42.79	238,676
21 Jun 22	43.27000 -0.03	44.19	43.03	43.24	263,475
20 Jun 22	43.30000 +0.77	43.84	42.37	42.55	201,010
17 Jun 22	42.53000 +0.04	43.01	42.26	42.53	607,405
16 Jun 22	42.49000 -1.64	44.10	41.71	43.81	435,337
15 Jun 22	44.13000 +0.07	45.38	44.13	44.40	384,723
14 Jun 22	44.06000 -0.45	45.86	43.82	44.78	466,258
13 Jun 22	44.51000 -0.94	45.10	43.94	44.78	427,788
10 Jun 22	45.45000 -1.18	47.28	45.23	46.57	577,679
09 Jun 22	46.63000 -1.18	47.98	46.55	47.40	446,219
08 Jun 22	47.81000 -0.03	48.43	47.11	48.00	380,638
07 Jun 22	47.84000 +0.07	48.06	46.56	47.35	327,879
06 Jun 22	47.77000 +0.81	48.56	46.96	46.96	223,211
03 Jun 22	46.96000 -0.97	48.25	46.44	48.13	271,810
02 Jun 22	47.93000 -0.51	48.72	47.34	48.29	271,660
01 Jun 22	48.44000 -0.31	49.07	48.44	48.86	301,880
31 May 22	48.75000 +0.03	49.02	47.70	48.50	627,610
30 May 22	48.72000 +0.29	48.84	47.68	47.99	264,182
27 May 22	48.43000 -0.04	49.34	48.03	48.66	333,828
26 May 22	48.47000 +0.42	49.40	48.04	48.04	322,850
25 May 22	48.05000 +1.20	48.51	46.79	47.20	308,003
24 May 22	46.85000 -1.56	48.08	46.29	47.65	400,422
23 May 22	48.41000 +0.66	49.26	47.42	48.45	499,309
20 May 22	47.75000 -0.18	50.24	46.90	47.78	949,689
19 May 22	47.93000 +2.32	48.71	45.00	45.20	796,220
18 May 22	45.61000 +0.38	46.28	44.70	45.31	471,998
17 May 22	45.23000 +1.04	45.88	43.94	44.19	558,081
16 May 22	44.19000 +0.53	45.62	43.46	44.00	538,252
13 May 22	43.66000 +1.37	44.70	42.11	42.60	565,452
12 May 22	42.29000 +0.68	42.60	38.50	39.55	1,499,446
11 May 22	41.61000 -2.24	44.38	40.15	44.14	1,128,356
10 May 22	43.85000 -0.16	45.50	42.79	44.50	718,300
09 May 22	44.01000 -5.49	49.13	44.01	48.98	1,046,688
06 May 22	49.50000 +1.92	50.08	46.81	47.42	1,132,174
05 May 22	47.58000 +0.97	48.45	46.43	47.00	1,107,935
04 May 22	46.61000 +3.82	47.25	42.28	42.96	1,204,844
03 May 22	42.79000 +0.02	43.06	42.17	43.00	372,646
02 May 22	42.77000 -0.38	43.44	39.62	42.80	553,420
29 Apr 22	43.15000 +1.88	43.16	41.06	41.68	786,252
28 Apr 22	41.27000 +1.02	41.65	39.89	40.38	471,191
27 Apr 22	40.25000 -0.10	42.03	40.05	40.75	667,697
26 Apr 22	40.35000 -1.73	43.18	40.35	42.45	930,155
25 Apr 22	42.08000 +3.65	45.18	37.78	38.39	2,936,334
22 Apr 22	38.43000 +3.87	39.58	33.84	34.20	2,629,012
21 Apr 22	34.56000 -0.53	35.28	34.08	35.21	800,661
20 Apr 22	35.09000 -1.54	36.83	34.93	36.70	714,324
19 Apr 22	36.63000 -0.61	36.94	35.58	36.94	694,153
14 Apr 22	37.24000 -0.53	38.08	36.46	37.91	525,401
13 Apr 22	37.77000 -1.55	39.36	37.77	39.32	535,752
12 Apr 22	39.32000 +0.03	39.87	38.78	39.05	327,630
11 Apr 22	39.29000 +0.00	40.18	38.36	39.00	544,575
08 Apr 22	39.29000 -0.33	40.20	39.11	40.00	337,064
07 Apr 22	39.62000 -0.32	40.78	39.56	40.05	316,018
06 Apr 22	39.94000 -2.55	42.56	39.88	42.25	470,524
05 Apr 22	42.49000 +0.66	42.99	42.20	42.43	464,695
04 Apr 22	41.83000 +1.55	42.04	40.42	40.47	333,145
01 Apr 22	40.28000 +0.33	40.61	39.64	40.47	567,527
31 Mar 22	39.95000 -0.69	42.00	39.95	41.13	660,006
30 Mar 22	40.64000 -0.32	41.15	40.18	41.07	488,933
29 Mar 22	40.96000 +1.46	40.96	39.82	39.82	621,108
28 Mar 22	39.50000 -0.41	40.20	39.43	39.86	478,275
25 Mar 22	39.91000 +0.15	40.96	39.56	40.15	392,897
24 Mar 22	39.76000 -1.82	41.66	39.45	41.66	570,151
23 Mar 22	41.58000 -0.32	42.45	41.38	42.20	512,450
22 Mar 22	41.90000 +2.19	42.25	39.40	39.80	839,575
21 Mar 22	39.71000 -0.03	39.90	38.94	39.74	467,581
18 Mar 22	39.74000 +0.94	39.80	37.97	38.80	1,065,417
17 Mar 22	38.80000 -1.04	40.23	38.29	40.07	442,913
16 Mar 22	39.84000 +2.04	39.84	37.90	38.35	1,004,791
15 Mar 22	37.80000 -2.62	40.28	37.71	40.19	910,322
14 Mar 22	40.42000 -0.75	41.59	40.39	41.58	477,588
11 Mar 22	41.17000 +0.46	42.82	40.91	41.00	745,187
10 Mar 22	40.71000 -1.28	42.17	40.61	42.12	432,625
09 Mar 22	41.99000 +2.39	41.99	40.06	40.78	627,433
08 Mar 22	39.60000 -1.45	41.81	39.25	41.00	696,950
07 Mar 22	41.05000 -0.73	41.83	39.77	40.50	700,658
04 Mar 22	41.78000 -2.35	44.52	41.51	43.87	716,804
03 Mar 22	44.13000 -3.20	47.49	43.91	47.39	618,136
02 Mar 22	47.33000 +0.01	48.18	46.18	47.14	594,060
01 Mar 22	47.32000 -1.03	48.67	47.19	48.40	745,369
28 Feb 22	48.35000 +1.81	48.72	45.60	45.88	944,906
25 Feb 22	46.54000 +1.04	46.70	45.40	45.87	503,749
24 Feb 22	45.50000 -1.04	46.18	44.39	44.75	873,534
23 Feb 22	46.54000 -0.75	48.21	46.54	47.23	475,059
22 Feb 22	47.29000 +2.30	47.74	44.04	44.23	662,550
21 Feb 22	44.99000 -0.65	45.77	44.72	45.60	479,909
18 Feb 22	45.64000 +1.56	46.94	43.25	43.79	1,206,700
17 Feb 22	44.08000 -1.58	46.11	43.77	45.71	663,295
16 Feb 22	45.66000 -2.83	48.88	45.53	48.73	946,154
15 Feb 22	48.49000 -1.95	50.82	48.48	50.30	712,366
14 Feb 22	50.44000 +0.04	51.50	48.97	49.57	586,560
11 Feb 22	50.40000 -0.34	50.94	49.46	50.42	444,213
10 Feb 22	50.74000 +0.99	51.18	49.84	50.06	469,044
09 Feb 22	49.75000 -0.69	51.90	47.94	50.64	1,013,421
08 Feb 22	50.44000 -0.12	50.90	49.31	50.54	392,139
07 Feb 22	50.56000 -0.20	51.02	49.75	50.98	361,098
04 Feb 22	50.76000 -0.10	51.82	49.56	51.20	373,622
03 Feb 22	50.86000 -0.76	52.04	50.50	51.50	482,916
02 Feb 22	51.62000 -0.66	52.14	51.06	52.12	634,451
01 Feb 22	52.28000 +1.54	52.68	51.34	51.80	909,136
31 Jan 22	50.74000 +1.95	50.96	48.78	49.07	546,615
28 Jan 22	48.79000 -0.09	49.49	48.38	49.07	525,891
27 Jan 22	48.88000 +0.34	49.30	47.30	48.24	492,930
26 Jan 22	48.54000 +1.01	49.78	47.65	47.65	489,118
25 Jan 22	47.53000 -2.29	50.88	47.53	50.06	935,781
24 Jan 22	49.82000 -2.44	53.08	49.80	52.20	954,329
21 Jan 22	52.26000 -1.18	53.64	51.72	53.00	718,199
20 Jan 22	53.44000 +1.44	54.56	52.00	52.90	812,085
19 Jan 22	52.00000 +1.56	53.08	49.40	49.98	1,572,056
18 Jan 22	50.44000 +5.35	50.88	43.98	45.00	1,961,131
17 Jan 22	45.09000 -0.92	46.97	45.07	46.04	514,195
14 Jan 22	46.01000 -0.02	46.55	45.62	46.00	414,717
13 Jan 22	46.03000 +0.98	46.25	44.73	44.90	696,471
12 Jan 22	45.05000 +0.35	45.36	44.45	44.86	530,677
11 Jan 22	44.70000 +1.94	44.83	42.98	42.98	816,473
10 Jan 22	42.76000 +1.82	43.27	40.90	41.08	768,638
07 Jan 22	40.94000 -0.49	41.72	40.77	41.44	389,427
06 Jan 22	41.43000 +0.10	41.75	40.44	41.05	370,862
05 Jan 22	41.33000 -0.26	42.16	41.12	41.50	594,441
04 Jan 22	41.59000 -1.29	43.26	41.54	42.98	422,725
03 Jan 22	42.88000 -0.19	43.22	42.54	43.06	240,097
31 Dec 21	43.07000 +0.15	43.35	42.92	42.95	136,599
30 Dec 21	42.92000 +0.72	43.03	41.82	42.07	376,532
29 Dec 21	42.20000 -0.53	42.91	41.98	42.72	251,074
28 Dec 21	42.73000 -0.23	42.97	42.34	42.70	215,144
27 Dec 21	42.96000 -0.38	43.52	42.78	43.30	254,666
24 Dec 21	43.34000 +0.69	43.57	42.66	42.69	93,699
23 Dec 21	42.65000 -0.76	43.20	42.54	43.16	395,212
22 Dec 21	43.41000 +0.11	44.29	43.11	43.45	419,137
21 Dec 21	43.30000 +1.07	43.77	41.97	42.32	604,569
20 Dec 21	42.23000 +0.00	42.52	41.32	42.11	528,694
17 Dec 21	42.23000 +1.85	42.23	40.26	40.40	1,190,409
16 Dec 21	40.38000 -0.62	41.78	40.10	41.70	1,143,507
15 Dec 21	41.00000 -0.11	42.05	40.91	41.15	534,136
14 Dec 21	41.11000 -0.91	42.00	40.86	42.00	636,804
13 Dec 21	42.02000 -0.26	42.98	42.02	42.40	605,389
10 Dec 21	42.28000 -1.33	43.90	42.28	43.45	707,394
09 Dec 21	43.61000 +0.11	44.12	43.08	43.59	541,582
08 Dec 21	43.50000 +1.27	44.71	42.65	44.08	895,338
07 Dec 21	42.23000 +1.48	42.26	40.96	40.99	454,249
06 Dec 21	40.75000 -0.48	41.33	39.65	41.23	559,927
03 Dec 21	41.23000 -0.83	42.20	40.74	42.17	550,892
02 Dec 21	42.06000 -0.47	42.40	41.38	42.34	1,012,990
01 Dec 21	42.53000 -2.78	45.62	42.53	45.41	899,806
30 Nov 21	45.31000 +0.42	46.44	44.77	44.80	895,463
29 Nov 21	44.89000 -0.06	45.12	44.04	45.01	443,510
26 Nov 21	44.95000 +0.45	46.03	43.60	43.66	544,422
25 Nov 21	44.50000 +0.31	44.70	43.86	44.30	190,385
24 Nov 21	44.19000 -0.15	44.36	43.30	44.36	431,047
23 Nov 21	44.34000 +0.22	44.72	43.46	43.95	465,092
22 Nov 21	44.12000 -1.44	46.61	44.12	45.45	495,736
19 Nov 21	45.56000 +0.72	45.56	44.39	44.68	567,470
18 Nov 21	44.84000 -1.37	46.72	44.84	46.50	573,710
17 Nov 21	46.21000 -0.47	46.97	46.08	46.72	399,986
16 Nov 21	46.68000 -0.13	47.34	46.41	46.93	487,294
15 Nov 21	46.81000 +0.83	47.69	45.85	45.85	402,101
12 Nov 21	45.98000 -1.07	47.29	45.73	46.80	533,353
11 Nov 21	47.05000 -0.04	47.35	46.59	47.10	327,106
10 Nov 21	47.09000 +0.09	47.61	46.96	46.96	316,892
09 Nov 21	47.00000 -0.27	47.58	46.91	47.55	442,059
08 Nov 21	47.27000 -0.03	47.50	46.65	47.02	377,660
05 Nov 21	47.30000 +0.30	47.56	46.47	47.20	468,885
04 Nov 21	47.00000 +0.04	47.20	45.61	46.18	627,690
03 Nov 21	46.96000 -0.20	47.20	46.66	46.99	564,643
02 Nov 21	47.16000 +2.04	47.28	45.23	45.23	911,198
01 Nov 21	45.12000 -0.11	45.93	44.48	45.29	370,645
29 Oct 21	45.23000 +1.69	48.50	44.96	47.00	1,416,475
28 Oct 21	43.54000 -1.01	45.33	43.54	44.31	693,325
27 Oct 21	44.55000 -0.64	45.00	43.65	45.00	703,930
26 Oct 21	45.19000 -1.24	46.17	45.19	46.00	676,118
25 Oct 21	46.43000 -1.27	48.23	46.43	47.89	397,198
22 Oct 21	47.70000 -0.02	49.20	47.60	48.74	638,518
21 Oct 21	47.72000 +0.62	48.08	46.65	46.95	463,631
20 Oct 21	47.10000 +0.93	47.79	46.00	46.17	481,047
19 Oct 21	46.17000 +0.42	46.91	45.75	45.93	573,689
18 Oct 21	45.75000 -0.13	46.04	45.38	45.92	342,406
15 Oct 21	45.88000 +0.03	46.24	45.50	46.00	418,922
14 Oct 21	45.85000 -2.06	47.81	45.26	47.71	993,499
13 Oct 21	47.91000 +0.51	48.09	47.03	47.50	449,537
12 Oct 21	47.40000 -0.10	48.08	46.47	46.92	419,314
11 Oct 21	47.50000 -1.16	49.20	46.85	48.80	562,966
08 Oct 21	48.66000 +0.29	49.30	47.50	48.37	1,019,780
07 Oct 21	48.37000 -3.21	52.36	47.23	52.08	1,337,276
06 Oct 21	51.58000 -1.48	53.24	51.10	53.04	793,788
05 Oct 21	53.06000 +0.50	53.20	52.02	52.54	420,821
04 Oct 21	52.56000 +0.22	53.18	51.84	52.24	363,008
01 Oct 21	52.34000 +0.46	52.48	50.72	51.72	458,377
30 Sep 21	51.88000 +0.60	51.88	50.90	51.40	444,469
29 Sep 21	51.28000 -2.12	53.76	51.00	53.42	592,920
28 Sep 21	53.40000 -0.24	53.92	53.20	53.50	344,089
27 Sep 21	53.64000 -1.16	54.94	53.54	54.92	404,614
24 Sep 21	54.80000 +0.02	54.94	54.36	54.74	295,922
23 Sep 21	54.78000 +1.10	55.26	53.94	54.14	325,950
22 Sep 21	53.68000 +0.50	54.06	52.38	53.38	324,014
21 Sep 21	53.18000 -0.36	54.16	52.82	53.50	390,823
20 Sep 21	53.54000 -2.38	55.40	52.76	55.36	833,847
17 Sep 21	55.92000 +0.40	56.84	55.76	55.84	686,814
16 Sep 21	55.52000 -0.28	55.90	54.88	55.72	390,552
15 Sep 21	55.80000 -0.12	56.42	55.44	55.98	380,687
14 Sep 21	55.92000 +0.54	56.06	54.86	55.30	266,616
13 Sep 21	55.38000 -0.84	56.82	55.38	56.22	465,742
10 Sep 21	56.22000 +0.78	56.24	55.46	56.00	453,133
09 Sep 21	55.44000 -0.92	56.42	54.90	55.98	460,339
08 Sep 21	56.36000 +0.56	57.20	55.52	55.68	321,404
07 Sep 21	55.80000 +0.12	56.08	55.34	55.64	148,092
06 Sep 21	55.68000 +0.14	56.00	55.30	55.78	137,393
03 Sep 21	55.54000 -0.26	56.42	55.20	56.14	286,147
02 Sep 21	55.80000 +0.26	56.08	55.12	55.90	288,729
01 Sep 21	55.54000 +1.62	55.64	53.94	54.12	375,485
31 Aug 21	53.92000 +0.82	54.16	52.90	53.12	455,658
30 Aug 21	53.10000 -0.64	54.10	52.10	53.70	258,763
27 Aug 21	53.74000 +0.40	53.98	53.10	53.50	317,706
26 Aug 21	53.34000 +0.48	53.94	52.20	52.64	466,717
25 Aug 21	52.86000 -0.38	54.36	52.54	53.38	345,777
24 Aug 21	53.24000 +1.48	53.38	51.96	52.00	373,540
23 Aug 21	51.76000 +0.20	52.04	51.42	51.78	289,034
20 Aug 21	51.56000 -0.12	52.32	50.94	51.78	302,874
19 Aug 21	51.68000 +0.44	51.68	50.64	51.10	312,893
18 Aug 21	51.24000 +0.14	52.08	51.08	51.48	221,863
17 Aug 21	51.10000 +0.64	51.10	49.92	50.40	318,136
16 Aug 21	50.46000 -1.06	51.44	50.46	51.44	239,884
13 Aug 21	51.52000 +0.08	51.70	51.28	51.52	210,768
12 Aug 21	51.44000 +0.54	51.60	50.38	50.80	249,402
11 Aug 21	50.90000 +0.78	51.18	50.24	50.24	325,191
10 Aug 21	50.12000 -0.44	50.76	50.00	50.62	267,767
09 Aug 21	50.56000 +0.56	50.90	49.66	50.18	302,790
06 Aug 21	50.00000 -0.60	50.66	49.79	50.44	488,332
05 Aug 21	50.60000 -1.02	51.92	50.50	51.80	471,167
04 Aug 21	51.62000 +0.78	52.50	50.84	51.56	550,860
03 Aug 21	50.84000 -2.68	53.34	50.70	53.34	536,169
02 Aug 21	53.52000 -0.02	53.76	52.82	53.54	361,407
30 Jul 21	53.54000 -0.38	53.94	53.42	53.56	409,929
29 Jul 21	53.92000 -0.50	54.94	53.58	54.56	338,279
28 Jul 21	54.42000 +0.22	54.80	53.92	54.16	249,546
27 Jul 21	54.20000 -0.82	55.42	54.20	54.90	234,204
26 Jul 21	55.02000 -1.30	56.32	54.90	56.08	373,539
23 Jul 21	56.32000 -0.40	56.90	55.80	56.90	292,520
22 Jul 21	56.72000 +2.06	57.02	55.00	55.00	575,546
21 Jul 21	54.66000 +0.26	54.66	51.82	53.24	886,993
20 Jul 21	54.40000 -1.62	56.40	54.38	56.14	337,241
19 Jul 21	56.02000 -0.68	56.24	54.00	55.70	705,257
16 Jul 21	56.70000 -0.64	57.86	56.48	57.42	523,903
15 Jul 21	57.34000 -0.72	59.04	57.14	57.92	464,883
14 Jul 21	58.06000 -0.88	59.12	57.30	58.84	324,054
13 Jul 21	58.94000 -0.96	60.10	58.60	59.92	387,013
12 Jul 21	59.90000 +0.12	60.86	59.76	60.00	290,205
09 Jul 21	59.78000 +0.20	60.44	59.34	59.86	439,733
08 Jul 21	59.58000 -1.90	61.40	59.58	61.30	528,734
07 Jul 21	61.48000 -0.12	62.08	61.04	61.62	406,101
06 Jul 21	61.60000 +1.12	61.60	60.28	60.30	321,791
05 Jul 21	60.48000 -0.38	60.88	60.02	60.84	146,664
02 Jul 21	60.86000 +0.76	61.14	59.66	60.38	373,984
01 Jul 21	60.10000 +1.06	60.44	58.90	59.16	468,628
30 Jun 21	59.04000 +0.36	59.64	58.80	58.86	437,838
29 Jun 21	58.68000 +0.12	59.50	58.56	58.56	287,009
28 Jun 21	58.56000 +0.70	58.66	57.70	57.90	330,823
25 Jun 21	57.86000 -0.22	58.32	57.80	58.10	273,778
24 Jun 21	58.08000 -0.12	58.70	57.90	58.42	253,732
23 Jun 21	58.20000 -0.16	58.84	58.14	58.40	265,264
22 Jun 21	58.36000 +0.38	58.48	57.60	57.88	236,093
21 Jun 21	57.98000 -1.12	58.92	57.46	58.74	316,185
18 Jun 21	59.10000 -0.10	59.78	58.50	59.20	840,527
17 Jun 21	59.20000 -0.48	59.48	58.12	59.34	405,618
16 Jun 21	59.68000 +0.42	60.02	58.64	59.00	408,316
15 Jun 21	59.26000 -0.58	59.92	59.00	59.84	359,589
14 Jun 21	59.84000 +0.40	60.28	59.22	59.62	390,758
11 Jun 21	59.44000 +1.04	59.70	58.44	58.74	354,622
10 Jun 21	58.40000 +0.26	58.44	57.60	58.32	233,304
09 Jun 21	58.14000 +0.58	58.18	57.40	57.74	237,974
08 Jun 21	57.56000 -0.26	58.02	57.34	57.90	242,433
07 Jun 21	57.82000 +0.06	58.20	56.78	57.80	334,159
04 Jun 21	57.76000 +0.36	57.76	56.82	57.54	431,347
03 Jun 21	57.40000 -0.80	58.98	57.40	58.24	427,934
02 Jun 21	58.20000 -1.12	59.40	57.74	59.14	400,462
01 Jun 21	59.32000 -0.64	60.32	59.14	59.82	372,298
31 May 21	59.96000 +0.06	60.74	59.96	60.20	243,442
28 May 21	59.90000 -0.42	61.44	59.86	60.66	651,946
27 May 21	60.32000 +1.94	60.88	58.70	58.70	1,304,275
26 May 21	58.38000 +0.38	58.78	57.98	58.26	516,063
25 May 21	58.00000 -0.40	58.84	57.22	58.40	593,817
24 May 21	58.40000 -0.24	59.20	58.16	58.60	279,337
21 May 21	58.64000 +0.12	59.10	58.34	58.70	512,802
20 May 21	58.52000 +0.36	59.14	57.86	58.34	611,165
19 May 21	58.16000 +0.62	58.56	56.34	57.30	753,553
18 May 21	57.54000 +2.76	58.48	56.40	56.58	864,239
17 May 21	54.78000 +0.38	56.28	54.48	55.52	553,858
14 May 21	54.40000 +0.98	54.46	51.94	53.36	988,095
13 May 21	53.42000 -1.40	54.70	53.18	54.00	1,376,117
12 May 21	54.82000 -6.82	60.46	54.02	59.90	2,713,428
11 May 21	61.64000 -1.26	62.60	60.48	62.40	526,279
10 May 21	62.90000 +0.08	63.32	61.90	62.70	535,703
07 May 21	62.82000 +1.94	63.32	61.48	61.50	556,322
06 May 21	60.88000 -0.32	61.04	59.78	60.98	466,451
05 May 21	61.20000 +0.22	62.22	60.78	60.98	507,523
04 May 21	60.98000 -1.74	62.96	60.98	62.76	457,442
03 May 21	62.72000 +0.26	63.42	62.26	62.64	202,122
30 Apr 21	62.46000 -0.90	63.76	62.46	63.50	496,320
29 Apr 21	63.36000 -0.70	64.68	63.34	64.40	342,460
28 Apr 21	64.06000 +0.08	65.06	63.76	64.00	460,700
27 Apr 21	63.98000 -0.86	65.62	63.90	64.78	303,527
26 Apr 21	64.84000 +0.36	64.94	63.84	64.20	273,582
23 Apr 21	64.48000 -0.24	65.54	64.14	64.66	330,533
22 Apr 21	64.72000 +0.28	65.02	64.22	64.54	371,246
21 Apr 21	64.44000 -0.50	65.00	63.70	65.00	384,815
20 Apr 21	64.94000 -0.84	66.00	64.44	65.86	409,459
19 Apr 21	65.78000 +0.82	66.48	65.20	65.22	351,558
16 Apr 21	64.96000 -0.94	66.18	64.88	65.66	341,322
15 Apr 21	65.90000 +0.26	66.18	65.44	65.80	319,798
14 Apr 21	65.64000 -1.42	67.62	65.58	67.50	364,327
13 Apr 21	67.06000 +0.44	67.28	66.10	66.48	321,860
12 Apr 21	66.62000 -1.22	68.84	66.62	68.36	428,777
09 Apr 21	67.84000 +0.40	68.28	67.14	67.64	555,153
08 Apr 21	67.44000 +0.80	67.70	66.62	66.84	434,077
07 Apr 21	66.64000 -0.18	67.22	66.34	66.94	511,600
06 Apr 21	66.82000 +1.46	67.16	65.46	65.92	511,941
01 Apr 21	65.36000 +0.48	65.46	64.64	65.20	341,709
31 Mar 21	64.88000 +0.90	65.54	64.20	64.30	452,518
30 Mar 21	63.98000 +0.18	64.48	63.34	63.80	421,740
29 Mar 21	63.80000 +0.10	64.34	63.66	63.82	385,476
26 Mar 21	63.70000 +0.62	64.20	62.94	63.32	372,151
25 Mar 21	63.08000 -0.54	64.32	62.96	63.44	428,287
24 Mar 21	63.62000 -1.66	65.48	63.62	65.28	415,762
23 Mar 21	65.28000 +1.58	65.90	63.38	63.74	675,313
22 Mar 21	63.70000 -0.04	63.90	62.60	63.64	494,620
19 Mar 21	63.74000 +0.00	64.18	62.18	63.50	955,349
18 Mar 21	63.74000 -0.14	64.90	63.46	63.86	495,113
17 Mar 21	63.88000 -2.12	66.08	63.74	66.06	530,037
16 Mar 21	66.00000 +1.00	66.66	64.18	65.00	606,951
15 Mar 21	65.00000 -0.30	66.54	64.94	65.82	381,974
12 Mar 21	65.30000 -0.96	66.28	65.22	66.14	349,355
11 Mar 21	66.26000 +0.86	66.54	65.24	65.56	712,113
10 Mar 21	65.40000 -1.28	67.20	65.40	67.00	534,892
09 Mar 21	66.68000 +0.60	67.72	65.40	66.38	615,554
08 Mar 21	66.08000 +0.46	66.50	64.60	65.80	460,715
05 Mar 21	65.62000 -1.30	66.88	65.18	66.88	497,459
04 Mar 21	66.92000 -1.18	68.44	65.82	68.26	469,864
03 Mar 21	68.10000 -0.26	70.26	67.48	70.00	597,523
02 Mar 21	68.36000 +0.16	68.96	67.66	68.00	416,457
01 Mar 21	68.20000 +0.62	68.78	67.52	68.32	370,465
26 Feb 21	67.58000 -0.76	68.42	67.16	67.70	542,188
25 Feb 21	68.34000 +0.38	68.46	67.26	68.14	474,542
24 Feb 21	67.96000 -1.62	69.76	67.34	69.26	854,823
23 Feb 21	69.58000 -1.38	71.02	68.24	71.02	721,291
22 Feb 21	70.96000 -2.36	73.04	70.96	73.02	466,836
19 Feb 21	73.32000 -0.32	74.48	72.86	73.82	382,826
18 Feb 21	73.64000 +0.36	74.16	73.04	73.08	489,593
17 Feb 21	73.28000 -1.34	74.86	72.98	74.30	662,657
16 Feb 21	74.62000 -0.78	76.12	74.54	75.68	403,018
15 Feb 21	75.40000 -0.08	76.84	74.80	75.40	536,915
12 Feb 21	75.48000 -1.38	76.62	75.30	76.60	540,397
11 Feb 21	76.86000 -0.52	78.46	76.66	77.26	512,638
10 Feb 21	77.38000 -6.34	80.88	76.48	80.88	1,193,566
09 Feb 21	83.72000 -0.12	84.46	82.62	83.50	326,702
08 Feb 21	83.84000 -0.76	85.96	83.60	85.20	297,796
05 Feb 21	84.60000 +1.44	84.60	82.60	84.18	394,280
04 Feb 21	83.16000 -0.20	83.36	81.70	83.36	316,224
03 Feb 21	83.36000 -0.14	84.34	82.84	83.08	225,288
02 Feb 21	83.50000 -0.40	85.16	83.32	84.60	264,548
01 Feb 21	83.90000 +1.50	84.18	82.84	83.24	268,157
29 Jan 21	82.40000 +0.48	83.20	80.40	81.42	392,142
28 Jan 21	81.92000 -0.46	82.94	79.70	81.84	375,004
27 Jan 21	82.38000 -1.12	83.60	79.42	83.58	481,501
26 Jan 21	83.50000 +0.00	84.96	83.20	83.50	277,430
25 Jan 21	83.50000 -1.68	86.00	83.04	85.86	456,994
22 Jan 21	85.18000 -2.02	87.40	84.76	86.98	403,437
21 Jan 21	87.20000 +3.10	88.16	83.72	85.30	438,501
20 Jan 21	84.10000 -0.20	84.82	83.74	84.38	349,906
19 Jan 21	84.30000 +1.56	84.30	82.04	82.92	387,684
18 Jan 21	82.74000 -0.80	84.22	82.60	83.06	218,771
15 Jan 21	83.54000 -1.16	84.58	83.06	84.38	338,575
14 Jan 21	84.70000 +1.20	86.34	84.00	84.10	508,232
13 Jan 21	83.50000 +4.32	84.84	78.72	79.40	778,598
12 Jan 21	79.18000 -0.34	79.70	78.90	79.54	249,964
11 Jan 21	79.52000 -0.34	80.68	78.88	80.00	197,362
08 Jan 21	79.86000 +0.74	80.00	78.70	79.24	282,685
07 Jan 21	79.12000 -0.68	79.60	77.70	79.60	372,622
06 Jan 21	79.80000 -0.76	80.20	78.50	80.10	301,360
05 Jan 21	80.56000 -1.20	81.50	78.80	81.50	278,620
04 Jan 21	81.76000 +2.92	82.08	79.34	79.60	331,900
31 Dec 20	78.84000 -0.48	79.84	78.84	79.02	89,702
30 Dec 20	79.32000 -0.76	80.64	79.32	80.28	154,687
29 Dec 20	80.08000 +1.12	80.78	79.20	79.20	259,102
28 Dec 20	78.96000 -1.34	80.70	78.72	80.60	164,253
24 Dec 20	80.30000 +0.20	80.58	80.18	80.32	45,475
23 Dec 20	80.10000 -0.08	80.68	80.00	80.36	184,356
22 Dec 20	80.18000 +0.98	80.68	79.34	79.40	209,145
21 Dec 20	79.20000 +0.28	79.36	77.98	78.14	303,214
18 Dec 20	78.92000 +2.58	78.92	76.58	76.64	685,977
17 Dec 20	76.34000 +0.34	77.66	76.00	76.60	500,058
16 Dec 20	76.00000 +1.02	76.28	74.74	75.30	503,755
15 Dec 20	74.98000 -2.02	77.10	74.98	77.00	556,126
14 Dec 20	77.00000 -0.38	77.52	76.38	77.32	364,854
11 Dec 20	77.38000 -0.96	78.38	76.82	78.30	367,940
10 Dec 20	78.34000 -0.08	78.96	77.58	78.38	356,893
09 Dec 20	78.42000 -0.58	79.50	77.52	79.46	386,152
08 Dec 20	79.00000 +1.20	79.40	77.62	77.76	332,530
07 Dec 20	77.80000 -0.30	78.94	76.96	78.28	316,831
04 Dec 20	78.10000 +1.48	78.26	76.80	76.82	401,029
03 Dec 20	76.62000 -0.88	78.16	76.36	77.36	510,294
02 Dec 20	77.50000 -1.18	79.40	77.32	79.10	484,253
01 Dec 20	78.68000 -1.10	80.90	78.66	80.40	386,054
30 Nov 20	79.78000 +0.88	81.16	79.12	79.18	553,424
27 Nov 20	78.90000 +0.90	79.00	77.62	78.12	283,754
26 Nov 20	78.00000 +0.90	78.84	77.32	77.50	177,129
25 Nov 20	77.10000 +0.24	77.60	76.30	77.00	340,237
24 Nov 20	76.86000 -0.92	78.00	76.62	78.00	457,529
23 Nov 20	77.78000 -0.62	79.00	77.78	78.12	333,304
20 Nov 20	78.40000 -1.90	79.66	78.02	79.60	707,074
19 Nov 20	80.30000 -0.98	81.54	79.76	80.76	606,731
18 Nov 20	81.28000 +1.86	83.64	80.20	80.36	786,716
17 Nov 20	79.42000 -0.76	80.80	78.94	79.82	527,446
16 Nov 20	80.18000 +0.46	81.22	77.74	80.00	607,516
13 Nov 20	79.72000 +0.80	80.68	78.70	79.98	466,590
12 Nov 20	78.92000 +3.48	80.48	76.52	76.52	851,401
11 Nov 20	75.44000 +1.82	75.48	72.12	73.50	555,898
10 Nov 20	73.62000 -2.28	76.10	71.46	75.84	917,480
09 Nov 20	75.90000 -4.30	82.90	73.50	81.40	1,073,237
06 Nov 20	80.20000 -1.28	81.52	79.42	81.26	388,929
05 Nov 20	81.48000 +1.24	82.40	81.12	81.40	495,465
04 Nov 20	80.24000 +3.42	81.00	76.56	76.56	553,249
03 Nov 20	76.82000 +1.58	77.04	75.26	76.08	457,797
02 Nov 20	75.24000 -0.50	76.24	74.46	76.00	644,678
30 Oct 20	75.74000 -6.16	77.72	73.72	77.00	1,389,040
29 Oct 20	81.90000 +0.16	83.24	80.90	81.30	361,892
28 Oct 20	81.74000 -2.32	85.14	80.80	83.56	601,993
27 Oct 20	84.06000 +3.56	84.40	80.96	81.12	534,239
26 Oct 20	80.50000 -0.40	81.00	79.46	80.36	368,085
23 Oct 20	80.90000 +0.58	81.54	79.84	80.14	220,670
22 Oct 20	80.32000 -0.16	81.32	79.70	80.26	288,919
21 Oct 20	80.48000 -0.86	81.64	80.16	81.24	308,824
20 Oct 20	81.34000 -0.62	82.52	81.04	82.10	320,019
19 Oct 20	81.96000 -1.00	83.82	81.48	83.24	216,454
16 Oct 20	82.96000 +0.28	83.70	82.08	82.98	446,596
15 Oct 20	82.68000 -1.06	83.36	82.42	83.22	402,275
14 Oct 20	83.74000 +0.72	84.94	82.94	83.40	460,325
13 Oct 20	83.02000 +0.00	83.72	81.80	83.02	368,572
12 Oct 20	83.02000 +1.14	83.42	81.44	82.00	415,035
09 Oct 20	81.88000 +1.46	81.88	80.16	80.54	389,115
08 Oct 20	80.42000 +0.44	81.14	79.56	80.30	374,697
07 Oct 20	79.98000 +1.58	80.14	78.20	78.64	321,688
06 Oct 20	78.40000 -1.00	79.96	78.14	79.46	319,178
05 Oct 20	79.40000 +0.16	80.14	78.94	79.38	371,835
02 Oct 20	79.24000 -0.10	79.98	78.70	79.00	523,237
01 Oct 20	79.34000 +2.28	79.66	77.42	77.90	539,018
30 Sep 20	77.06000 +0.74	77.50	75.76	76.00	351,417
29 Sep 20	76.32000 +0.14	76.80	75.18	76.36	404,107
28 Sep 20	76.18000 -0.12	77.30	75.80	76.98	318,989
25 Sep 20	76.30000 +2.28	76.78	74.30	75.00	573,072
24 Sep 20	74.02000 -0.60	74.44	73.26	73.84	376,617
23 Sep 20	74.62000 +0.84	75.06	73.32	74.24	340,078
22 Sep 20	73.78000 +0.98	75.52	73.08	73.08	398,574
21 Sep 20	72.80000 +0.14	73.06	71.26	72.34	334,524
18 Sep 20	72.66000 +0.32	72.94	71.60	72.32	481,861
17 Sep 20	72.34000 -0.38	73.00	71.72	72.12	196,092
16 Sep 20	72.72000 -1.26	74.40	72.34	73.80	416,912
15 Sep 20	73.98000 +0.26	74.66	73.28	73.98	409,287
14 Sep 20	73.72000 -0.36	74.26	72.42	74.00	336,620
11 Sep 20	74.08000 +3.94	74.80	71.28	71.56	666,151
10 Sep 20	70.14000 +1.10	70.66	68.84	69.00	305,287
09 Sep 20	69.04000 +1.44	69.48	67.00	67.56	386,219
08 Sep 20	67.60000 -0.46	68.24	65.94	68.06	311,895
07 Sep 20	68.06000 +2.40	68.06	65.68	65.90	389,539
04 Sep 20	65.66000 -1.62	67.78	65.44	67.30	527,605
03 Sep 20	67.28000 -3.04	71.02	67.28	70.64	548,609
02 Sep 20	70.32000 +0.74	71.54	69.94	70.20	349,512
01 Sep 20	69.58000 +0.62	70.30	69.04	69.04	275,201
31 Aug 20	68.96000 +0.52	69.38	68.34	68.70	363,960
28 Aug 20	68.44000 -0.86	69.84	68.20	69.48	300,818
27 Aug 20	69.30000 -0.38	70.70	69.18	69.68	260,710
26 Aug 20	69.68000 +1.40	69.74	68.20	68.44	294,443
25 Aug 20	68.28000 -0.90	69.64	68.06	69.24	417,020
24 Aug 20	69.18000 -0.76	70.98	68.96	70.16	397,399
21 Aug 20	69.94000 +1.04	69.98	68.72	69.18	283,252
20 Aug 20	68.90000 -0.86	69.46	68.46	69.24	223,135
19 Aug 20	69.76000 +0.82	69.88	68.66	69.02	371,216
18 Aug 20	68.94000 +0.00	69.14	68.02	68.60	258,010
17 Aug 20	68.94000 -0.14	69.24	68.30	69.00	244,864
14 Aug 20	69.08000 -0.72	70.24	68.56	69.62	300,016
13 Aug 20	69.80000 +1.12	70.30	68.58	68.90	303,937
12 Aug 20	68.68000 -0.32	68.80	67.16	68.76	433,940
11 Aug 20	69.00000 +0.88	69.00	67.30	68.36	421,846
10 Aug 20	68.12000 -1.58	69.98	68.02	69.50	281,026
07 Aug 20	69.70000 -0.06	71.10	69.62	69.74	261,841
06 Aug 20	69.76000 -0.32	70.54	69.48	70.00	446,579
05 Aug 20	70.08000 -1.18	72.56	70.00	71.60	450,522
04 Aug 20	71.26000 -0.68	71.94	69.80	71.82	382,650
03 Aug 20	71.94000 +1.16	72.84	70.54	70.68	372,181
31 Jul 20	70.78000 +1.30	71.32	69.32	69.68	395,759
30 Jul 20	69.48000 -1.32	71.00	69.48	70.50	495,804
29 Jul 20	70.80000 +0.56	70.84	69.40	70.30	261,159
28 Jul 20	70.24000 -0.26	70.90	69.66	70.28	371,750
27 Jul 20	70.50000 -0.54	71.00	70.16	70.70	308,100
24 Jul 20	71.04000 -2.30	72.78	69.64	72.30	706,702
23 Jul 20	73.34000 +3.34	73.84	71.48	72.60	888,348
22 Jul 20	70.00000 -0.28	70.80	69.08	70.60	700,147
21 Jul 20	70.28000 +0.72	71.64	69.92	70.22	799,201
20 Jul 20	69.56000 +1.54	69.76	67.68	68.04	726,318
17 Jul 20	68.02000 -2.34	70.52	66.00	70.38	1,157,930
16 Jul 20	70.36000 -1.54	71.80	70.14	71.50	442,629
15 Jul 20	71.90000 -0.92	73.90	71.46	73.00	579,819
14 Jul 20	72.82000 -0.82	73.82	70.76	72.76	680,536
13 Jul 20	73.64000 -3.86	75.80	69.70	75.30	1,138,330
10 Jul 20	77.50000 -1.34	79.24	77.50	78.24	440,013
09 Jul 20	78.84000 -1.16	80.80	78.60	80.08	453,882
08 Jul 20	80.00000 +1.48	80.40	78.10	78.30	443,353
07 Jul 20	78.52000 +0.32	78.68	76.48	77.64	436,477
06 Jul 20	78.20000 +0.20	79.40	77.56	79.20	445,838
03 Jul 20	78.00000 +2.08	79.08	76.28	76.28	425,056
02 Jul 20	75.92000 -0.58	77.74	75.38	76.50	458,562
01 Jul 20	76.50000 +3.10	77.10	72.94	73.40	793,422
30 Jun 20	73.40000 +3.62	73.46	69.78	69.78	627,167
29 Jun 20	69.78000 -0.86	71.16	69.78	70.30	504,230
26 Jun 20	70.64000 +0.38	72.62	70.28	70.36	579,894
25 Jun 20	70.26000 +0.44	70.26	68.50	69.00	588,618
24 Jun 20	69.82000 +0.28	70.62	68.58	69.24	482,291
23 Jun 20	69.54000 +0.64	69.60	67.20	69.20	703,016
22 Jun 20	68.90000 -0.08	70.30	68.16	68.40	494,283
19 Jun 20	68.98000 +0.50	69.10	66.90	68.48	1,205,097
18 Jun 20	68.48000 -0.12	69.24	67.70	68.50	345,568
17 Jun 20	68.60000 +0.30	69.40	67.88	68.48	459,778
16 Jun 20	68.30000 +2.12	68.48	66.40	67.12	377,315
15 Jun 20	66.18000 -0.76	66.94	65.06	65.98	421,371
12 Jun 20	66.94000 -0.66	69.60	66.94	67.26	381,383
11 Jun 20	67.60000 -0.90	68.34	66.56	67.88	448,496
10 Jun 20	68.50000 +1.42	68.58	66.92	67.46	439,889
09 Jun 20	67.08000 -0.18	68.58	65.84	67.28	666,681
08 Jun 20	67.26000 -0.14	67.70	65.42	67.40	436,984
05 Jun 20	67.40000 -0.94	68.82	66.34	68.42	568,557
04 Jun 20	68.34000 +0.44	69.02	67.42	67.94	402,416
03 Jun 20	67.90000 -2.22	70.68	67.90	70.58	491,956
02 Jun 20	70.12000 -0.34	70.80	68.38	70.80	393,928
01 Jun 20	70.46000 +0.80	70.90	69.98	70.66	216,106
29 May 20	69.66000 +1.86	70.48	67.94	67.94	800,002
28 May 20	67.80000 +1.46	68.80	66.36	66.80	504,840
27 May 20	66.34000 -3.46	69.56	65.62	69.56	811,861
26 May 20	69.80000 -2.72	72.56	69.02	72.50	671,556
25 May 20	72.52000 +2.22	72.74	70.78	70.86	362,130
22 May 20	70.30000 +0.90	70.94	68.24	69.02	315,942
21 May 20	69.40000 +0.40	70.44	67.58	68.60	340,023
20 May 20	69.00000 +2.06	69.46	65.88	66.00	515,459
19 May 20	66.94000 -1.08	67.84	63.56	67.84	792,327
18 May 20	68.02000 -1.06	69.00	66.10	69.00	442,671
15 May 20	69.08000 -0.10	69.24	65.10	68.90	847,857
14 May 20	69.18000 -0.32	69.76	67.86	69.00	324,415
13 May 20	69.50000 -0.80	70.18	68.00	69.54	374,880
12 May 20	70.30000 -2.26	72.60	69.66	72.56	374,197
11 May 20	72.56000 -1.34	73.90	72.26	73.74	257,993
08 May 20	73.90000 +1.28	74.60	72.50	72.50	264,370
07 May 20	72.62000 +0.74	72.82	71.34	72.00	506,053
06 May 20	71.88000 +1.32	72.94	71.02	71.12	359,691
05 May 20	70.56000 +2.48	70.80	68.90	69.00	442,604
04 May 20	68.08000 +0.16	68.62	66.00	66.56	316,698
30 Apr 20	67.92000 -0.78	69.22	66.62	68.68	450,409
29 Apr 20	68.70000 -0.58	69.98	67.50	69.30	367,501
28 Apr 20	69.28000 -1.94	71.06	68.44	71.00	415,468
27 Apr 20	71.22000 +4.02	71.22	67.60	68.50	382,752
24 Apr 20	67.20000 -0.06	67.32	65.56	66.18	297,064
23 Apr 20	67.26000 +1.42	67.38	65.40	65.84	293,421
22 Apr 20	65.84000 -0.78	67.30	65.18	67.00	427,930
21 Apr 20	66.62000 -2.00	68.56	66.20	68.52	376,913
20 Apr 20	68.62000 -1.38	70.20	68.06	70.08	328,130
17 Apr 20	70.00000 +1.18	70.78	68.84	70.30	321,007
16 Apr 20	68.82000 +0.56	69.12	67.58	68.36	390,732
15 Apr 20	68.26000 -0.74	69.30	67.26	69.30	256,374
14 Apr 20	69.00000 +0.16	70.16	68.42	69.76	407,083
09 Apr 20	68.84000 +0.12	69.98	67.30	69.58	378,981
08 Apr 20	68.72000 +1.52	68.86	66.50	67.40	262,488
07 Apr 20	67.20000 -2.10	70.74	65.84	70.50	541,703
06 Apr 20	69.30000 -1.64	72.80	67.76	71.72	585,239
03 Apr 20	70.94000 +2.24	70.94	68.12	68.98	488,383
02 Apr 20	68.70000 +1.38	69.98	67.96	68.30	285,512
01 Apr 20	67.32000 +0.14	68.68	65.70	66.86	411,221
31 Mar 20	67.18000 -1.24	69.32	66.04	69.06	450,759
30 Mar 20	68.42000 +2.58	69.90	66.20	66.26	438,942
27 Mar 20	65.84000 -1.16	69.80	64.00	66.00	448,479
26 Mar 20	67.00000 +4.62	67.00	61.20	61.52	455,183
25 Mar 20	62.38000 -1.88	69.00	61.70	66.60	716,224
24 Mar 20	64.26000 +4.36	66.20	63.60	64.20	534,977
23 Mar 20	59.90000 +1.06	64.50	57.22	57.82	656,459
20 Mar 20	58.84000 +0.82	64.50	58.26	61.70	932,308
19 Mar 20	58.02000 -3.46	63.58	57.68	62.90	634,247
18 Mar 20	61.48000 -3.24	67.62	58.92	63.20	867,500
17 Mar 20	64.72000 +5.94	65.90	60.66	61.10	855,423
16 Mar 20	58.78000 +2.02	60.80	51.16	53.80	1,020,695
13 Mar 20	56.76000 +1.26	60.88	55.60	56.78	1,117,906
12 Mar 20	55.50000 -6.20	59.06	54.56	59.00	1,045,035
11 Mar 20	61.70000 -0.10	63.80	61.08	62.66	861,864
10 Mar 20	61.80000 -0.42	66.28	61.80	62.98	708,506
09 Mar 20	62.22000 -3.52	63.04	60.76	61.34	792,323
06 Mar 20	65.74000 -3.96	68.88	65.10	68.42	662,460
05 Mar 20	69.70000 +0.56	70.38	68.70	69.42	433,625
04 Mar 20	69.14000 +0.56	69.20	67.54	68.38	369,951
03 Mar 20	68.58000 +1.54	69.66	67.54	67.70	628,429
02 Mar 20	67.04000 -0.34	68.86	65.68	67.38	675,776
28 Feb 20	67.38000 -1.42	68.48	65.54	66.18	1,184,014
27 Feb 20	68.80000 -3.54	71.98	67.46	71.16	854,473
26 Feb 20	72.34000 -0.48	73.26	70.58	71.92	641,071
25 Feb 20	72.82000 -1.52	75.32	72.16	74.66	655,665
24 Feb 20	74.34000 -0.72	74.70	71.90	73.26	737,203
21 Feb 20	75.06000 +0.22	75.70	74.32	74.68	304,975
20 Feb 20	74.84000 -0.02	75.46	73.94	74.76	407,881
19 Feb 20	74.86000 +1.30	75.22	73.56	73.80	306,825
18 Feb 20	73.56000 -0.34	73.82	72.70	73.30	447,725
17 Feb 20	73.90000 -0.76	74.80	73.66	74.64	319,596
14 Feb 20	74.66000 +0.06	75.08	74.06	74.50	484,835
13 Feb 20	74.60000 +0.60	74.64	73.72	73.80	418,161
12 Feb 20	74.00000 +0.98	74.32	72.60	72.92	510,987
11 Feb 20	73.02000 +0.02	73.96	73.02	73.42	421,921
10 Feb 20	73.00000 -0.10	73.06	71.76	72.40	391,237
07 Feb 20	73.10000 +1.36	74.02	70.96	72.02	858,092
06 Feb 20	71.74000 +0.78	72.12	70.64	71.22	573,526
05 Feb 20	70.96000 +1.34	71.50	69.08	69.58	712,119
04 Feb 20	69.62000 +0.22	70.08	68.66	69.80	626,594
03 Feb 20	69.40000 +0.76	69.60	68.02	68.82	310,625
31 Jan 20	68.64000 +0.14	69.26	68.30	69.00	480,830
30 Jan 20	68.50000 -0.66	69.16	68.20	68.50	457,221
29 Jan 20	69.16000 +1.18	69.84	68.10	68.92	548,122
28 Jan 20	67.98000 +1.62	68.48	66.26	66.46	574,777
27 Jan 20	66.36000 +0.36	66.36	64.60	65.00	539,129
24 Jan 20	66.00000 +1.62	66.40	64.62	64.74	383,680
23 Jan 20	64.38000 +0.74	64.68	63.50	63.62	333,507
22 Jan 20	63.64000 +0.48	64.88	62.92	63.40	532,482
21 Jan 20	63.16000 -1.12	64.72	63.14	63.60	474,487
20 Jan 20	64.28000 +1.96	64.46	62.70	62.70	357,353
17 Jan 20	62.32000 -1.98	63.50	61.76	63.36	1,013,831
16 Jan 20	64.30000 -0.70	65.42	64.30	65.00	401,070
15 Jan 20	65.00000 -0.52	66.08	64.76	65.42	561,759
14 Jan 20	65.52000 -0.16	66.28	65.00	66.06	435,605
13 Jan 20	65.68000 +0.20	66.20	65.32	65.80	289,725
10 Jan 20	65.48000 +0.80	65.64	64.46	65.02	365,366
09 Jan 20	64.68000 +0.78	66.12	64.24	64.24	497,553
08 Jan 20	63.90000 +2.86	63.90	61.20	61.30	637,279
07 Jan 20	61.04000 -1.06	63.06	61.04	62.40	430,724
06 Jan 20	62.10000 -0.28	62.44	60.96	62.36	371,954
03 Jan 20	62.38000 +0.00	63.46	61.82	62.40	330,640
02 Jan 20	62.38000 +0.80	62.90	62.02	62.08	328,549
31 Dec 19	61.58000 +0.26	62.10	61.30	61.40	123,494
30 Dec 19	61.32000 -0.08	61.74	61.20	61.60	205,066
27 Dec 19	61.40000 +0.40	62.02	61.22	61.40	260,059
24 Dec 19	61.00000 -0.34	61.84	60.98	61.46	83,606
23 Dec 19	61.34000 -0.30	61.72	60.88	61.60	350,080
20 Dec 19	61.64000 +1.20	61.70	60.64	60.68	822,214
19 Dec 19	60.44000 +0.68	60.44	59.60	59.90	460,450
18 Dec 19	59.76000 -0.58	60.72	59.38	60.62	308,666
17 Dec 19	60.34000 -1.08	62.00	60.14	61.50	417,428
16 Dec 19	61.42000 +0.76	61.92	60.72	60.86	484,080
13 Dec 19	60.66000 +2.56	61.08	58.96	59.42	820,556
12 Dec 19	58.10000 +2.20	58.64	56.00	56.00	619,493
11 Dec 19	55.90000 -0.96	57.12	55.90	56.80	301,520
10 Dec 19	56.86000 +0.02	57.06	55.98	57.00	348,751
09 Dec 19	56.84000 -1.16	58.32	56.40	58.08	509,943
06 Dec 19	58.00000 -0.38	58.80	57.66	58.74	406,388
05 Dec 19	58.38000 +0.14	59.58	57.66	58.26	749,472
04 Dec 19	58.24000 +3.48	58.46	56.02	56.16	776,742
03 Dec 19	54.76000 -0.88	56.28	54.38	55.80	454,235
02 Dec 19	55.64000 +0.54	56.56	55.14	55.38	770,711
29 Nov 19	55.10000 -0.10	55.92	54.68	54.92	450,541
28 Nov 19	55.20000 -0.60	55.36	54.16	55.30	489,060
27 Nov 19	55.80000 +0.90	56.00	54.06	54.84	666,981
26 Nov 19	54.90000 +1.44	55.30	52.94	53.54	1,039,056
25 Nov 19	53.46000 +0.46	53.74	52.96	53.48	413,404
22 Nov 19	53.00000 +0.54	53.20	52.00	52.52	590,421
21 Nov 19	52.46000 +0.50	52.46	51.14	51.80	847,598
20 Nov 19	51.96000 +1.90	51.96	49.80	49.87	998,742
19 Nov 19	50.06000 -0.14	50.28	49.28	50.18	713,152
18 Nov 19	50.20000 -0.76	51.00	49.56	50.80	417,772
15 Nov 19	50.96000 -0.30	51.64	50.42	51.50	359,912
14 Nov 19	51.26000 +0.26	52.10	50.72	51.08	384,122
13 Nov 19	51.00000 +0.24	51.40	50.38	50.58	459,006
12 Nov 19	50.76000 -0.22	51.60	50.56	51.20	479,537
11 Nov 19	50.98000 +0.28	51.38	50.26	50.50	341,937
08 Nov 19	50.70000 +0.77	50.98	49.13	49.88	569,820
07 Nov 19	49.93000 -0.45	51.02	49.88	50.38	493,145
06 Nov 19	50.38000 -1.04	51.36	50.06	51.16	607,312
05 Nov 19	51.42000 -0.68	51.94	50.30	51.54	866,897
04 Nov 19	52.10000 -2.16	54.58	52.08	54.26	945,432
01 Nov 19	54.26000 +1.32	54.68	51.58	53.28	876,333
31 Oct 19	52.94000 +0.58	54.08	51.50	51.50	833,929
30 Oct 19	52.36000 +0.26	52.68	50.86	52.00	455,105
29 Oct 19	52.10000 -0.30	52.68	50.94	52.40	1,040,933
28 Oct 19	52.40000 +5.46	52.40	47.00	47.00	1,996,481
25 Oct 19	46.94000 -9.06	47.94	39.89	40.50	4,137,047
24 Oct 19	56.00000 +0.06	56.70	55.58	56.10	323,170
23 Oct 19	55.94000 -0.32	56.16	55.40	55.84	483,073
22 Oct 19	56.26000 -0.16	57.30	55.80	56.36	368,396
21 Oct 19	56.42000 -0.28	56.92	56.18	56.68	301,988
18 Oct 19	56.70000 -1.30	58.00	56.22	58.00	569,637
17 Oct 19	58.00000 +0.38	58.46	56.86	57.42	377,714
16 Oct 19	57.62000 -1.08	59.00	57.62	58.60	395,596
15 Oct 19	58.70000 +1.20	58.80	57.50	57.60	490,015
14 Oct 19	57.50000 -0.64	57.90	56.62	57.90	365,344
11 Oct 19	58.14000 +1.26	58.40	56.82	56.88	427,778
10 Oct 19	56.88000 -1.36	58.44	55.72	58.44	706,448
09 Oct 19	58.24000 +0.14	58.62	57.14	58.00	513,294
08 Oct 19	58.10000 -1.16	59.84	57.52	59.42	650,351
07 Oct 19	59.26000 -3.46	62.80	59.06	62.50	937,750
04 Oct 19	62.72000 -0.36	63.60	62.40	63.60	460,462
03 Oct 19	63.08000 +0.84	63.48	61.92	62.40	427,728
02 Oct 19	62.24000 -1.42	63.70	62.12	63.66	646,501
01 Oct 19	63.66000 -2.68	67.04	62.90	66.40	801,650
30 Sep 19	66.34000 -0.94	67.10	65.88	66.98	453,545
27 Sep 19	67.28000 -0.10	67.70	66.60	67.32	409,172
26 Sep 19	67.38000 +0.24	68.66	67.00	67.16	426,577
25 Sep 19	67.14000 -0.80	68.22	66.18	67.96	646,329
24 Sep 19	67.94000 -1.18	69.50	67.94	68.78	378,301
23 Sep 19	69.12000 -1.36	70.48	68.06	70.14	552,613
20 Sep 19	70.48000 +2.28	71.12	67.84	68.02	957,471
19 Sep 19	68.20000 -0.70	69.28	67.88	69.08	787,253
18 Sep 19	68.90000 -1.52	70.80	68.28	70.50	713,749
17 Sep 19	70.42000 -2.20	70.82	68.42	69.30	1,088,112
16 Sep 19	72.62000 +0.02	73.16	72.32	72.80	275,102
13 Sep 19	72.60000 -0.16	73.46	72.08	72.64	301,828
12 Sep 19	72.76000 +0.66	73.22	71.92	72.10	311,619
11 Sep 19	72.10000 +1.08	72.74	71.54	71.64	220,033
10 Sep 19	71.02000 +0.52	71.32	68.32	70.18	405,325
09 Sep 19	70.50000 -1.54	72.34	69.94	72.30	296,768
06 Sep 19	72.04000 -1.22	74.30	71.68	73.40	312,490
05 Sep 19	73.26000 +0.72	74.22	72.76	72.80	219,545
04 Sep 19	72.54000 +0.34	73.14	72.16	72.50	179,502
03 Sep 19	72.20000 -0.76	72.80	71.62	72.66	161,028
02 Sep 19	72.96000 -0.40	73.36	72.24	73.10	146,791
30 Aug 19	73.36000 +0.84	73.76	72.52	72.52	233,796
29 Aug 19	72.52000 +1.10	73.00	71.02	71.30	153,007
28 Aug 19	71.42000 -1.12	72.32	71.02	72.20	152,117
27 Aug 19	72.54000 +0.88	73.22	70.84	71.86	231,627
26 Aug 19	71.66000 -0.08	72.32	70.24	71.28	156,301
23 Aug 19	71.74000 -0.76	73.62	71.74	72.54	209,801
22 Aug 19	72.50000 -1.38	73.84	72.50	73.48	255,411
21 Aug 19	73.88000 +2.02	74.00	72.02	72.20	266,252
20 Aug 19	71.86000 -1.18	74.10	71.78	73.10	295,077
19 Aug 19	73.04000 +1.26	73.12	71.94	72.12	190,979
16 Aug 19	71.78000 +1.52	71.92	70.28	70.34	213,638
15 Aug 19	70.26000 -0.64	71.32	69.74	71.12	183,258
14 Aug 19	70.90000 -1.72	72.76	70.76	72.64	199,843
13 Aug 19	72.62000 +0.04	73.38	71.18	72.54	191,514
12 Aug 19	72.58000 +0.02	74.72	72.12	73.00	175,629
09 Aug 19	72.56000 +0.28	73.30	72.12	72.28	223,635
08 Aug 19	72.28000 +1.48	72.38	71.22	71.56	224,034
07 Aug 19	70.80000 -0.06	71.16	70.24	70.76	301,975
06 Aug 19	70.86000 +0.34	71.68	70.42	70.86	287,289
05 Aug 19	70.52000 -2.72	72.62	70.48	72.58	312,593
02 Aug 19	73.24000 -1.58	74.04	72.34	73.80	324,409
01 Aug 19	74.82000 +0.06	75.10	74.02	74.50	228,249
31 Jul 19	74.76000 +0.40	75.58	74.24	74.54	322,961
30 Jul 19	74.36000 -0.56	76.16	73.60	75.32	326,373
29 Jul 19	74.92000 -0.98	76.00	74.56	75.60	322,004
26 Jul 19	75.90000 -0.40	76.58	74.88	76.30	268,697
25 Jul 19	76.30000 +0.36	77.06	75.76	76.24	393,990
24 Jul 19	75.94000 +1.14	76.10	74.50	74.64	294,285
23 Jul 19	74.80000 -1.20	76.40	74.62	75.92	339,469
22 Jul 19	76.00000 -1.98	78.58	75.18	78.24	449,755
19 Jul 19	77.98000 +1.46	80.28	76.78	76.78	649,328
18 Jul 19	76.52000 +3.14	77.18	74.80	75.80	713,703
17 Jul 19	73.38000 -0.32	74.50	72.86	73.72	325,018
16 Jul 19	73.70000 -1.00	74.92	73.70	74.88	258,662
15 Jul 19	74.70000 +1.58	75.14	74.00	74.26	330,053
12 Jul 19	73.12000 +0.42	73.26	72.22	72.60	255,671
11 Jul 19	72.70000 -0.96	74.40	72.34	73.74	401,840
10 Jul 19	73.66000 +2.44	73.92	71.00	71.04	518,896
09 Jul 19	71.22000 +0.04	71.26	69.84	71.18	275,807
08 Jul 19	71.18000 -0.26	72.18	71.00	71.28	280,030
05 Jul 19	71.44000 -0.68	72.62	71.28	72.44	260,354
04 Jul 19	72.12000 -0.26	72.88	71.90	72.60	283,550
03 Jul 19	72.38000 +2.56	73.24	70.00	70.24	434,198
02 Jul 19	69.82000 +0.48	71.44	69.70	69.70	490,570
01 Jul 19	69.34000 +0.50	69.68	68.26	69.14	335,282
28 Jun 19	68.84000 +1.58	68.98	67.22	67.50	335,946
27 Jun 19	67.26000 +0.04	68.44	67.02	67.40	320,235
26 Jun 19	67.22000 -0.30	68.18	66.60	67.46	263,837
25 Jun 19	67.52000 +0.26	68.30	66.90	66.96	305,527
24 Jun 19	67.26000 -1.30	68.84	67.26	68.36	273,608
21 Jun 19	68.56000 -0.62	70.42	68.30	69.40	682,696
20 Jun 19	69.18000 +0.90	69.36	67.96	68.50	412,105
19 Jun 19	68.28000 -0.12	68.64	67.54	68.38	546,347
18 Jun 19	68.40000 +1.10	68.78	66.20	67.08	752,339
17 Jun 19	67.30000 -0.74	68.24	65.84	68.00	698,504
14 Jun 19	68.04000 -1.36	69.30	67.56	69.30	560,633
13 Jun 19	69.40000 -1.08	71.10	69.02	70.50	531,682
12 Jun 19	70.48000 -1.10	71.30	69.68	71.20	547,917
11 Jun 19	71.58000 -1.70	73.54	70.74	72.84	706,180
10 Jun 19	73.28000 +0.28	73.82	72.86	73.28	237,226
07 Jun 19	73.00000 +2.10	73.80	70.66	70.92	581,192
06 Jun 19	70.90000 +0.46	71.18	69.84	70.40	409,793
05 Jun 19	70.44000 -0.64	72.14	70.02	71.22	493,335
04 Jun 19	71.08000 -2.40	73.24	68.04	73.10	915,659
03 Jun 19	73.48000 +0.12	73.94	72.72	73.16	572,996
31 May 19	73.36000 +1.16	73.36	71.46	71.74	493,287
30 May 19	72.20000 +1.26	72.88	71.10	71.10	447,318
29 May 19	70.94000 -0.56	71.38	70.52	70.98	628,688
28 May 19	71.50000 +0.98	71.80	70.52	70.62	730,089
27 May 19	70.52000 -0.48	71.20	70.30	71.00	201,914
24 May 19	71.00000 +0.98	71.78	70.28	70.40	623,667
23 May 19	70.02000 -2.18	72.40	69.44	71.90	530,785
22 May 19	72.20000 +1.18	72.32	70.98	71.00	671,419
21 May 19	71.02000 +0.56	71.60	70.28	70.50	634,213
20 May 19	70.46000 -2.04	72.34	69.80	72.00	1,016,797
17 May 19	72.50000 +0.44	72.94	69.94	71.64	878,522
16 May 19	72.06000 -10.44	75.50	71.00	75.00	2,361,338
15 May 19	82.50000 +1.36	82.58	80.52	81.60	463,265
14 May 19	81.14000 +0.36	81.86	77.54	80.64	522,521
13 May 19	80.78000 -2.42	83.62	80.56	83.28	359,963
10 May 19	83.20000 +1.36	83.54	82.26	82.32	322,656
09 May 19	81.84000 -1.36	82.96	81.04	82.82	423,719
08 May 19	83.20000 +2.10	84.52	82.22	82.44	501,451
07 May 19	81.10000 -1.26	84.00	81.10	82.40	459,200
06 May 19	82.36000 -1.30	83.26	80.58	82.04	424,246
03 May 19	83.66000 +0.00	83.94	82.30	83.00	384,448
02 May 19	83.66000 -1.38	85.54	83.48	84.96	540,661
30 Apr 19	85.04000 +1.54	85.12	82.58	83.22	552,495
29 Apr 19	83.50000 -0.90	84.94	83.00	84.30	278,565
26 Apr 19	84.40000 +2.28	85.50	81.98	82.06	571,630
25 Apr 19	82.12000 -0.68	83.10	80.46	82.78	535,739
24 Apr 19	82.80000 +1.38	83.54	81.02	81.30	496,019
23 Apr 19	81.42000 +1.22	81.62	78.02	79.32	470,044
18 Apr 19	80.20000 +0.80	80.44	79.06	79.30	317,096
17 Apr 19	79.40000 -0.58	79.96	79.04	79.72	353,099
16 Apr 19	79.98000 -1.52	81.88	79.30	81.32	545,827
15 Apr 19	81.50000 +0.04	83.52	81.28	81.70	398,428
12 Apr 19	81.46000 +0.58	81.94	80.94	81.00	235,433
11 Apr 19	80.88000 +0.50	81.26	79.98	80.50	287,502
10 Apr 19	80.38000 +0.38	83.00	79.96	80.14	507,911
09 Apr 19	80.00000 -0.02	81.20	78.64	80.18	368,730
08 Apr 19	80.02000 -0.48	81.16	79.62	80.32	320,636
05 Apr 19	80.50000 +0.32	80.62	79.60	80.04	334,360
04 Apr 19	80.18000 -0.12	80.74	79.86	80.32	403,455
03 Apr 19	80.30000 +1.20	80.42	79.32	79.52	418,165
02 Apr 19	79.10000 -0.76	80.66	78.94	79.84	376,691
01 Apr 19	79.86000 +0.50	80.20	79.08	79.30	280,364
29 Mar 19	79.36000 +1.00	80.08	78.20	78.96	491,798
28 Mar 19	78.36000 +0.56	79.08	77.36	77.90	423,419
27 Mar 19	77.80000 -1.50	79.96	77.62	79.36	514,515
26 Mar 19	79.30000 -0.12	79.60	77.50	79.44	565,171
25 Mar 19	79.42000 -0.08	79.76	78.14	79.00	400,240
22 Mar 19	79.50000 -1.38	82.98	79.38	81.72	586,038
21 Mar 19	80.88000 +2.48	80.88	78.10	78.48	509,616
20 Mar 19	78.40000 +2.16	79.58	76.82	76.82	624,489
19 Mar 19	76.24000 +1.24	76.24	74.22	75.10	413,592
18 Mar 19	75.00000 -0.02	75.50	74.36	75.18	386,812
15 Mar 19	75.02000 +2.78	75.02	71.78	72.14	852,156
14 Mar 19	72.24000 +1.36	72.38	71.06	71.46	411,100
13 Mar 19	70.88000 +1.62	70.88	68.18	69.00	497,678
12 Mar 19	69.26000 +1.12	69.42	68.14	68.40	342,447
11 Mar 19	68.14000 -0.64	69.48	66.60	69.06	342,356
08 Mar 19	68.78000 +0.68	69.58	67.52	67.80	687,660
07 Mar 19	68.10000 +1.24	69.10	66.56	66.86	729,512
06 Mar 19	66.86000 +0.74	68.04	65.88	66.90	447,959
05 Mar 19	66.12000 -0.60	67.06	65.62	66.56	408,885
04 Mar 19	66.72000 +1.62	67.32	65.34	65.44	458,487
01 Mar 19	65.10000 +1.60	65.36	63.74	64.00	526,648
28 Feb 19	63.50000 +0.14	64.44	62.80	62.96	477,779
27 Feb 19	63.36000 -0.54	64.30	63.14	63.84	462,979
26 Feb 19	63.90000 -2.00	65.62	63.90	65.62	541,947
25 Feb 19	65.90000 -0.08	66.60	65.76	65.98	233,107
22 Feb 19	65.98000 +0.24	66.96	65.40	65.42	275,425
21 Feb 19	65.74000 -1.50	67.02	65.26	67.02	438,446
20 Feb 19	67.24000 -0.62	68.54	67.04	67.78	351,449
19 Feb 19	67.86000 -0.62	69.12	67.34	68.66	426,007
18 Feb 19	68.48000 +1.38	69.30	66.10	67.00	440,174
15 Feb 19	67.10000 -1.84	76.30	66.92	75.00	1,244,490
14 Feb 19	68.94000 +3.04	69.14	65.60	66.00	1,036,293
13 Feb 19	65.90000 -0.90	68.06	65.86	67.52	687,147
12 Feb 19	66.80000 -2.02	69.42	66.34	69.12	1,063,601
11 Feb 19	68.82000 -0.38	72.06	68.82	70.00	696,658
08 Feb 19	69.20000 -3.72	73.12	69.20	72.64	732,980
07 Feb 19	72.92000 +0.76	74.24	72.10	72.20	586,464
06 Feb 19	72.16000 -7.60	78.24	71.40	77.00	1,078,660
05 Feb 19	79.76000 +2.12	80.18	77.28	77.72	336,983
04 Feb 19	77.64000 +0.82	78.34	76.52	77.00	304,070
01 Feb 19	76.82000 -0.68	78.22	76.42	77.88	310,973
31 Jan 19	77.50000 -0.60	79.32	76.88	78.38	412,840
30 Jan 19	78.10000 +0.58	79.72	77.10	77.70	285,635
29 Jan 19	77.52000 +0.42	78.26	76.22	76.58	260,052
28 Jan 19	77.10000 +0.24	78.50	76.46	76.46	248,117
25 Jan 19	76.86000 +0.16	77.42	76.16	77.22	263,144
24 Jan 19	76.70000 -1.68	78.38	76.06	77.90	365,831
23 Jan 19	78.38000 +0.10	79.36	76.54	77.04	264,663
22 Jan 19	78.28000 -0.38	79.56	77.14	78.14	206,220
21 Jan 19	78.66000 +0.44	79.14	77.92	77.92	152,780
18 Jan 19	78.22000 +1.72	78.36	76.20	77.14	475,465
17 Jan 19	76.50000 -1.70	77.10	75.66	76.16	320,081
16 Jan 19	78.20000 -0.30	79.96	77.82	79.42	617,011
15 Jan 19	78.50000 +2.30	78.82	77.68	77.76	589,776
14 Jan 19	76.20000 -1.80	77.26	75.22	77.00	297,564
11 Jan 19	78.00000 +0.16	78.40	76.54	77.50	354,093
10 Jan 19	77.84000 +1.64	77.84	74.54	75.52	365,503
09 Jan 19	76.20000 +0.88	78.00	75.54	75.80	437,293
08 Jan 19	75.32000 +4.62	76.08	72.00	72.44	742,238
07 Jan 19	70.70000 +1.86	70.82	69.56	70.46	255,657
04 Jan 19	68.84000 +2.94	68.84	65.86	66.20	425,545
03 Jan 19	65.90000 -3.52	68.90	65.80	68.50	437,721
02 Jan 19	69.42000 -1.06	70.54	68.42	70.00	272,996
31 Dec 18	70.48000 +0.72	70.76	69.88	70.00	132,848
28 Dec 18	69.76000 +2.52	69.76	67.38	67.70	302,104
27 Dec 18	67.24000 +0.52	69.34	66.86	69.12	275,308
24 Dec 18	66.72000 -0.76	67.88	66.60	66.60	101,605
21 Dec 18	67.48000 +0.84	69.62	66.86	66.90	599,863
20 Dec 18	66.64000 -4.82	70.00	66.58	69.64	549,771
19 Dec 18	71.46000 +2.38	71.76	68.00	68.80	443,125
18 Dec 18	69.08000 +0.20	69.76	68.00	68.46	449,695
17 Dec 18	68.88000 -0.68	70.50	68.88	69.48	561,559
14 Dec 18	69.56000 -1.14	70.16	68.52	70.00	300,625
13 Dec 18	70.70000 +2.10	71.36	68.20	68.20	329,028
12 Dec 18	68.60000 +0.30	69.32	67.86	68.70	296,943
11 Dec 18	68.30000 +0.28	69.50	67.28	68.70	378,361
10 Dec 18	68.02000 -0.14	69.40	65.64	67.32	502,180
07 Dec 18	68.16000 +2.36	69.80	66.98	67.14	549,220
06 Dec 18	65.80000 -2.94	68.00	65.58	68.00	527,853
05 Dec 18	68.74000 -3.38	71.28	68.72	71.12	364,856
04 Dec 18	72.12000 -1.30	72.64	71.06	72.62	378,398
03 Dec 18	73.42000 +1.48	74.16	72.42	73.00	470,675
30 Nov 18	71.94000 +1.30	72.38	69.74	70.40	868,355
29 Nov 18	70.64000 +3.50	71.14	68.20	68.20	495,008
28 Nov 18	67.14000 +0.36	67.30	66.24	66.94	229,204
27 Nov 18	66.78000 -1.42	68.22	66.10	68.20	331,548
26 Nov 18	68.20000 +0.92	69.00	66.98	67.80	290,427
23 Nov 18	67.28000 +0.36	67.46	65.76	66.44	219,877
22 Nov 18	66.92000 -0.24	68.00	65.20	67.22	439,728
21 Nov 18	67.16000 +2.76	67.46	63.50	65.44	652,583
20 Nov 18	64.40000 -2.78	66.90	61.28	66.40	928,150
19 Nov 18	67.18000 -3.12	71.20	67.18	70.00	419,759
16 Nov 18	70.30000 -0.24	72.48	69.76	70.94	369,070
15 Nov 18	70.54000 -1.36	72.90	70.02	72.14	474,235
14 Nov 18	71.90000 -0.32	72.40	70.26	71.50	363,069
13 Nov 18	72.22000 +0.10	73.56	71.24	72.12	258,095
12 Nov 18	72.12000 -0.50	74.10	72.06	73.70	349,981
09 Nov 18	72.62000 -3.54	75.24	71.94	74.60	623,939
08 Nov 18	76.16000 -2.16	78.68	75.70	78.24	406,717
07 Nov 18	78.32000 +0.80	80.12	77.38	77.82	271,221
06 Nov 18	77.52000 +1.62	78.90	75.92	76.30	493,639
05 Nov 18	75.90000 -6.04	81.02	75.90	80.60	540,461
02 Nov 18	81.94000 +3.64	83.72	79.56	79.60	529,775
01 Nov 18	78.30000 -1.20	80.12	77.42	79.02	618,284
31 Oct 18	79.50000 -1.48	81.82	75.08	81.70	1,171,107
30 Oct 18	80.98000 -2.60	84.98	80.28	84.98	522,566
29 Oct 18	83.58000 -0.14	86.94	82.60	83.00	370,821
26 Oct 18	83.72000 -0.50	84.14	81.68	83.16	355,914
25 Oct 18	84.22000 +2.28	85.56	78.98	80.80	489,292
24 Oct 18	81.94000 +0.44	84.20	81.10	81.84	326,050
23 Oct 18	81.50000 -4.46	85.08	81.50	84.98	416,343
22 Oct 18	85.96000 -1.90	88.24	85.42	87.86	273,790
19 Oct 18	87.86000 +0.52	89.38	86.70	87.42	321,565
18 Oct 18	87.34000 -1.50	90.20	87.00	88.40	416,683
17 Oct 18	88.84000 -0.36	91.24	87.88	89.70	338,304
16 Oct 18	89.20000 +2.82	89.54	85.40	86.20	385,488
15 Oct 18	86.38000 -2.42	88.44	84.88	88.30	424,719
12 Oct 18	88.80000 +2.22	89.90	86.32	87.66	507,758
11 Oct 18	86.58000 +2.92	87.68	80.82	82.44	780,941
10 Oct 18	83.66000 -5.78	89.52	83.56	89.52	695,244
09 Oct 18	89.44000 +0.74	89.74	86.66	89.22	355,485
08 Oct 18	88.70000 -4.36	92.98	88.70	92.60	403,002
05 Oct 18	93.06000 -1.62	96.08	92.70	95.54	339,604
04 Oct 18	94.68000 -4.78	99.14	94.68	99.14	416,807
03 Oct 18	99.46000 -0.54	100.15	98.70	100.00	318,775
02 Oct 18	100.00000 +3.38	100.45	96.56	96.62	558,229
01 Oct 18	96.62000 +3.20	97.50	93.54	93.54	335,242
28 Sep 18	93.42000 -0.52	94.14	92.94	94.14	390,231
27 Sep 18	93.94000 -1.64	96.38	93.64	95.50	319,387
26 Sep 18	95.58000 +0.62	97.78	94.60	94.84	337,066
25 Sep 18	94.96000 +2.20	95.20	92.76	92.98	364,117
24 Sep 18	92.76000 +0.46	92.78	91.34	92.00	269,221
21 Sep 18	92.30000 -0.90	93.86	92.02	93.86	605,581
20 Sep 18	93.20000 +0.70	94.06	92.20	92.80	291,762
19 Sep 18	92.50000 -2.02	94.38	92.50	94.34	297,331
18 Sep 18	94.52000 +0.48	94.78	93.50	94.34	205,710
17 Sep 18	94.04000 -1.64	96.18	93.84	95.94	231,192
14 Sep 18	95.68000 +2.12	96.10	93.56	94.80	352,704
13 Sep 18	93.56000 -2.34	96.80	93.56	95.96	289,961
12 Sep 18	95.90000 +3.62	95.94	93.00	93.00	517,186
11 Sep 18	92.28000 +3.76	95.00	91.26	94.96	478,904
10 Sep 18	88.52000 +0.78	89.16	87.50	87.70	242,908
07 Sep 18	87.74000 +0.88	88.30	87.14	87.20	264,481
06 Sep 18	86.86000 -0.98	88.78	86.62	87.58	425,070
05 Sep 18	87.84000 -2.22	90.66	87.58	89.80	471,391
04 Sep 18	90.06000 -1.80	92.32	89.72	92.02	290,320
03 Sep 18	91.86000 -0.80	92.58	90.90	91.50	241,655
31 Aug 18	92.66000 -2.10	93.48	90.16	93.48	627,647
30 Aug 18	94.76000 +0.30	95.16	93.02	94.26	340,433
29 Aug 18	94.46000 -0.90	95.88	94.42	95.68	255,708
28 Aug 18	95.36000 -0.50	96.54	95.00	96.04	179,366
27 Aug 18	95.86000 +1.54	96.12	94.46	94.70	164,415
24 Aug 18	94.32000 +0.02	94.70	93.60	93.98	183,856
23 Aug 18	94.30000 +2.58	94.38	92.02	92.04	370,425
22 Aug 18	91.72000 -0.08	92.02	90.54	92.00	226,188
21 Aug 18	91.80000 +0.44	92.24	90.96	91.62	237,700
20 Aug 18	91.36000 +3.36	91.90	88.36	88.42	405,193
17 Aug 18	88.00000 -1.62	89.64	88.00	89.00	300,694
16 Aug 18	89.62000 +0.24	91.04	88.80	89.00	308,284
15 Aug 18	89.38000 -3.30	92.68	88.88	91.76	516,751
14 Aug 18	92.68000 -2.14	95.14	92.68	94.98	246,278
13 Aug 18	94.82000 +0.92	95.12	93.38	93.90	200,588
10 Aug 18	93.90000 -0.70	94.06	92.92	94.06	242,184
09 Aug 18	94.60000 +0.38	95.18	93.48	94.00	210,520
08 Aug 18	94.22000 +0.22	95.86	94.00	94.18	188,194
07 Aug 18	94.00000 -1.06	95.76	94.00	95.64	203,373
06 Aug 18	95.06000 -0.88	96.92	94.80	96.32	228,006
03 Aug 18	95.94000 +1.68	96.40	94.48	94.50	377,968
02 Aug 18	94.26000 +0.44	94.54	93.12	93.44	258,083
01 Aug 18	93.82000 -0.62	95.24	93.56	94.24	238,467
31 Jul 18	94.44000 -1.44	96.06	94.44	95.88	424,192
30 Jul 18	95.88000 -4.17	99.74	95.68	99.50	320,871
27 Jul 18	100.05000 -0.60	101.25	100.05	100.60	175,403
26 Jul 18	100.65000 -0.05	101.65	99.66	100.95	240,931
25 Jul 18	100.70000 -1.30	102.30	100.45	101.80	344,367
24 Jul 18	102.00000 +0.25	104.10	101.90	103.15	333,408
23 Jul 18	101.75000 -1.20	102.95	101.40	102.95	265,833
20 Jul 18	102.95000 -0.05	104.40	101.75	103.00	380,068
19 Jul 18	103.00000 -0.60	103.80	101.45	102.65	464,394
18 Jul 18	103.60000 +4.02	107.90	103.45	105.00	752,070
17 Jul 18	99.58000 -0.24	99.78	97.84	99.00	288,819
16 Jul 18	99.82000 +0.48	100.80	99.26	99.72	240,933
13 Jul 18	99.34000 +0.10	100.05	98.62	99.00	239,528
12 Jul 18	99.24000 +1.84	99.42	97.26	97.40	212,824
11 Jul 18	97.40000 +0.94	98.36	95.28	95.74	411,907
10 Jul 18	96.46000 +3.12	96.82	93.70	93.76	321,734
09 Jul 18	93.34000 +0.42	94.74	93.34	93.50	249,591
06 Jul 18	92.92000 -0.36	94.20	92.76	93.52	289,927
05 Jul 18	93.28000 +1.10	93.90	92.46	92.52	245,271
04 Jul 18	92.18000 -0.24	92.88	91.66	92.40	185,346
03 Jul 18	92.42000 +0.42	93.52	88.56	89.18	377,722
02 Jul 18	92.00000 -1.98	93.24	91.72	92.88	689,144
29 Jun 18	93.98000 +1.02	94.48	91.60	92.00	416,128
28 Jun 18	92.96000 -2.04	95.52	91.72	94.70	389,024
27 Jun 18	95.00000 +1.06	96.00	93.08	94.58	380,451
26 Jun 18	93.94000 +1.22	94.74	91.50	92.00	350,423
25 Jun 18	92.72000 -3.76	95.80	92.04	94.20	457,036
22 Jun 18	96.48000 +0.06	97.18	95.90	96.44	237,966
21 Jun 18	96.42000 -1.64	98.72	95.62	98.68	460,378
20 Jun 18	98.06000 +0.86	99.36	97.48	98.28	362,216
19 Jun 18	97.20000 -1.36	97.94	96.68	97.36	468,732
18 Jun 18	98.56000 +0.50	98.70	97.10	97.82	415,185
15 Jun 18	98.06000 -1.68	100.15	96.68	100.00	857,698
14 Jun 18	99.74000 +1.24	99.90	97.50	98.30	428,343
13 Jun 18	98.50000 +2.00	99.34	96.98	96.98	412,952
12 Jun 18	96.50000 -0.32	98.72	96.18	97.78	541,997
11 Jun 18	96.82000 +1.20	98.46	96.48	96.50	404,410
08 Jun 18	95.62000 +0.54	96.28	93.50	94.70	339,376
07 Jun 18	95.08000 -0.26	96.40	94.68	95.56	392,109
06 Jun 18	95.34000 -0.16	96.56	94.98	96.18	362,519
05 Jun 18	95.50000 +1.52	96.54	93.84	94.02	401,500
04 Jun 18	93.98000 +1.74	94.36	92.40	92.40	339,178
01 Jun 18	92.24000 -0.38	94.64	91.88	93.08	389,539
31 May 18	92.62000 +1.72	92.72	91.50	91.50	732,085
30 May 18	90.90000 +1.46	91.10	88.72	88.78	352,061
29 May 18	89.44000 -1.14	89.98	88.64	89.92	432,869
28 May 18	90.58000 +1.42	91.16	89.32	89.58	286,991
25 May 18	89.16000 -0.34	90.72	88.86	89.86	377,075
24 May 18	89.50000 +3.00	89.50	86.88	87.00	583,238
23 May 18	86.50000 -0.50	87.12	85.48	87.00	336,179
22 May 18	87.00000 +0.12	88.32	86.70	87.44	395,160
21 May 18	86.88000 -1.46	89.22	86.88	89.16	358,075
18 May 18	88.34000 +3.78	90.18	87.62	88.78	794,930
17 May 18	84.56000 +0.26	85.84	83.96	84.64	306,825
16 May 18	84.30000 -0.70	85.28	83.98	85.00	539,868
15 May 18	85.00000 -1.76	86.94	84.68	86.58	459,564
14 May 18	86.76000 +0.60	87.64	86.12	86.34	293,477
11 May 18	86.16000 +0.20	86.78	85.50	85.94	255,797
10 May 18	85.96000 +0.46	86.28	84.76	85.54	238,604
09 May 18	85.50000 +0.12	87.10	85.44	85.60	339,199
08 May 18	85.38000 +0.10	85.88	84.52	85.28	292,178
07 May 18	85.28000 +1.46	85.28	83.96	83.96	225,920
04 May 18	83.82000 +0.80	84.30	82.82	83.14	260,524
03 May 18	83.02000 +1.14	83.88	81.74	82.00	420,460
02 May 18	81.88000 +2.62	82.90	79.76	80.80	683,671
30 Apr 18	79.26000 -0.60	79.82	78.50	79.50	413,290
27 Apr 18	79.86000 +0.76	79.86	78.60	79.02	330,788
26 Apr 18	79.10000 +1.66	79.82	78.36	79.64	494,209
25 Apr 18	77.44000 -2.46	79.54	76.26	79.44	417,708
24 Apr 18	79.90000 +0.62	80.12	78.68	79.44	346,463
23 Apr 18	79.28000 +0.18	79.94	78.48	79.10	398,615
20 Apr 18	79.10000 +0.02	79.96	78.78	79.40	366,965
19 Apr 18	79.08000 +0.34	79.74	78.82	79.00	326,581
18 Apr 18	78.74000 +1.12	79.10	77.74	78.30	522,219
17 Apr 18	77.62000 +1.40	77.86	75.94	76.24	377,438
16 Apr 18	76.22000 +0.48	77.12	75.16	75.80	402,778
13 Apr 18	75.74000 +2.58	75.74	73.34	73.86	583,594
12 Apr 18	73.16000 +0.68	73.56	72.36	72.36	288,311
11 Apr 18	72.48000 -0.82	73.50	72.10	73.30	365,739
10 Apr 18	73.30000 +1.00	73.82	71.70	72.78	489,943
09 Apr 18	72.30000 -1.04	73.86	71.82	73.28	393,594
06 Apr 18	73.34000 -0.52	73.62	71.80	73.20	689,422
05 Apr 18	73.86000 +7.18	73.98	69.70	69.98	1,154,541
04 Apr 18	66.68000 -2.32	69.60	65.88	69.42	536,258
03 Apr 18	69.00000 +0.48	69.00	67.04	67.86	499,096
29 Mar 18	68.52000 +0.34	69.20	67.50	68.58	491,351
28 Mar 18	68.18000 -1.50	69.52	67.72	69.24	716,414
27 Mar 18	69.68000 +1.14	70.32	69.16	70.00	373,786
26 Mar 18	68.54000 -2.30	71.06	68.32	70.90	566,802
23 Mar 18	70.84000 +0.16	71.90	69.96	70.10	2,128,392
22 Mar 18	70.68000 -0.48	72.20	69.54	71.36	951,627
21 Mar 18	71.16000 +2.60	72.60	68.94	69.04	2,275,422
20 Mar 18	68.56000 +0.42	68.86	67.44	67.72	159,308
19 Mar 18	68.14000 -1.86	69.70	68.14	69.70	330,385
16 Mar 18	70.00000 -0.94	71.26	70.00	70.84	400,104
15 Mar 18	70.94000 +0.60	71.42	70.16	70.60	191,808
14 Mar 18	70.34000 -0.56	71.68	70.12	70.78	182,607
13 Mar 18	70.90000 -0.76	71.88	70.48	71.50	170,228
12 Mar 18	71.66000 +0.82	71.96	70.94	71.30	176,705
09 Mar 18	70.84000 +1.52	71.02	68.78	68.86	267,056
08 Mar 18	69.32000 +2.24	69.68	66.76	67.04	235,925
07 Mar 18	67.08000 +0.68	67.36	65.78	66.12	188,839
06 Mar 18	66.40000 +0.16	67.02	66.18	66.94	201,471
05 Mar 18	66.24000 +1.16	66.30	64.76	64.94	209,558
02 Mar 18	65.08000 -2.22	66.88	64.54	66.74	348,977
01 Mar 18	67.30000 -0.70	68.48	66.50	67.86	259,948
28 Feb 18	68.00000 +0.58	68.12	67.08	67.24	294,856
27 Feb 18	67.42000 -0.66	68.28	67.12	68.28	160,700
26 Feb 18	68.08000 +1.56	68.38	66.90	67.12	231,034
23 Feb 18	66.52000 -0.58	68.50	65.94	67.00	312,702
22 Feb 18	67.10000 -1.00	67.66	65.88	67.50	340,920
21 Feb 18	68.10000 -0.10	68.16	67.00	68.00	167,356
20 Feb 18	68.20000 +0.92	68.80	67.00	67.36	306,908
19 Feb 18	67.28000 -0.72	68.08	66.80	68.02	164,888
16 Feb 18	68.00000 +1.18	68.38	67.30	67.40	363,349
15 Feb 18	66.82000 -0.54	68.10	66.62	68.00	335,627
14 Feb 18	67.36000 +0.02	68.64	66.60	68.00	438,470
13 Feb 18	67.34000 +3.90	68.44	64.42	66.60	888,127
12 Feb 18	63.44000 +0.80	64.60	62.90	63.36	304,707
09 Feb 18	62.64000 -1.80	64.14	62.18	63.76	422,538
08 Feb 18	64.44000 -2.88	66.98	64.16	66.88	448,997
07 Feb 18	67.32000 +2.24	67.32	65.04	65.96	429,056
06 Feb 18	65.08000 -0.98	66.66	61.60	63.56	579,141
05 Feb 18	66.06000 -1.78	67.52	65.36	67.50	443,714
02 Feb 18	67.84000 -0.96	69.34	67.46	68.58	287,939
01 Feb 18	68.80000 -0.14	69.78	68.26	69.44	366,274
31 Jan 18	68.94000 +1.96	69.24	67.22	67.32	451,557
30 Jan 18	66.98000 -0.28	67.94	66.08	67.10	254,023
29 Jan 18	67.26000 -0.48	68.98	67.20	68.08	270,959
26 Jan 18	67.74000 +0.18	68.22	67.50	67.84	298,537
25 Jan 18	67.56000 -0.80	68.48	67.12	68.40	273,064
24 Jan 18	68.36000 -0.52	69.30	68.36	68.78	152,927
23 Jan 18	68.88000 +0.28	69.40	68.38	69.18	150,844
22 Jan 18	68.60000 -0.46	69.56	68.50	69.20	166,952
19 Jan 18	69.06000 +0.96	69.24	67.94	68.22	283,184
18 Jan 18	68.10000 -1.48	69.84	67.88	69.58	365,268
17 Jan 18	69.58000 +0.04	69.94	69.14	69.34	302,817
16 Jan 18	69.54000 -0.18	70.12	69.40	69.68	188,272
15 Jan 18	69.72000 -0.36	70.90	69.72	69.98	199,683
12 Jan 18	70.08000 -1.06	71.72	69.86	71.22	308,360
11 Jan 18	71.14000 +1.16	71.48	69.96	70.00	340,175
10 Jan 18	69.98000 +0.12	70.62	69.72	69.86	382,434
09 Jan 18	69.86000 +1.74	70.00	68.14	68.14	309,944
08 Jan 18	68.12000 +0.74	68.52	66.96	67.00	271,314
05 Jan 18	67.38000 +0.70	67.68	66.70	66.88	176,037
04 Jan 18	66.68000 +0.48	67.68	66.46	66.46	306,794
03 Jan 18	66.20000 +1.80	66.44	64.42	64.42	256,706
02 Jan 18	64.40000 +0.26	64.52	63.30	64.38	219,072
29 Dec 17	64.14000 -1.06	65.69	64.14	65.38	268,783
28 Dec 17	65.20000 -0.17	65.39	64.79	65.24	169,659
27 Dec 17	65.37000 +0.00	65.49	64.25	65.02	158,722
22 Dec 17	65.37000 +0.64	65.38	64.25	64.27	190,577
21 Dec 17	64.73000 +0.19	64.87	64.11	64.17	178,802
20 Dec 17	64.54000 -0.18	65.26	64.25	64.58	221,970
19 Dec 17	64.72000 +0.05	65.09	64.23	64.65	273,473
18 Dec 17	64.67000 +1.03	64.86	63.65	63.75	304,928
15 Dec 17	63.64000 +0.21	63.84	62.55	63.11	611,277
14 Dec 17	63.43000 +0.27	63.86	62.41	63.10	402,118
13 Dec 17	63.16000 +0.18	63.75	62.21	63.08	483,387
12 Dec 17	62.98000 -1.45	64.79	62.55	64.63	467,327
11 Dec 17	64.43000 -2.06	66.22	64.23	66.00	447,949
08 Dec 17	66.49000 +0.76	66.66	64.45	65.81	538,816
07 Dec 17	65.73000 +1.45	66.36	64.34	64.60	506,191
06 Dec 17	64.28000 -0.60	64.57	63.37	64.34	331,369
05 Dec 17	64.88000 +0.41	64.99	62.78	64.25	460,483
04 Dec 17	64.47000 -0.70	65.90	64.23	65.83	383,546
01 Dec 17	65.17000 +0.74	65.74	63.41	64.43	604,123
30 Nov 17	64.43000 -2.01	66.31	63.41	66.11	5,604,195
29 Nov 17	66.44000 -2.08	69.15	65.56	68.98	619,750
28 Nov 17	68.52000 -0.57	70.47	68.45	69.13	360,321
27 Nov 17	69.09000 +0.36	69.59	68.50	68.50	431,897
24 Nov 17	68.73000 +0.17	69.21	68.04	68.58	228,874
23 Nov 17	68.56000 -0.09	69.31	68.04	68.70	291,831
22 Nov 17	68.65000 +0.44	69.57	67.98	68.10	595,460
21 Nov 17	68.21000 +1.24	68.29	65.77	66.95	458,456
20 Nov 17	66.97000 +1.41	67.00	65.30	65.47	372,970
17 Nov 17	65.56000 -0.79	67.22	64.50	65.06	805,167
16 Nov 17	66.35000 -1.70	68.67	65.26	68.00	624,260
15 Nov 17	68.05000 -0.45	68.64	67.43	68.21	471,019
14 Nov 17	68.50000 +0.91	69.76	68.09	68.39	640,013
13 Nov 17	67.59000 -0.62	68.16	65.47	68.15	715,652
10 Nov 17	68.21000 -0.70	69.42	67.33	69.22	479,821
09 Nov 17	68.91000 -2.19	71.63	68.62	71.22	623,021
08 Nov 17	71.10000 +6.02	72.23	67.10	67.34	1,533,345
07 Nov 17	65.08000 -1.51	67.24	64.72	66.59	488,430
06 Nov 17	66.59000 -0.52	67.92	66.35	67.00	453,624
03 Nov 17	67.11000 +1.96	67.16	64.94	65.15	468,896
02 Nov 17	65.15000 -1.11	66.25	64.86	66.15	351,089
01 Nov 17	66.26000 +0.76	66.63	65.10	65.40	315,285
31 Oct 17	65.50000 +0.41	66.01	64.97	65.00	325,878
30 Oct 17	65.09000 -0.51	65.91	64.22	64.26	732,021
27 Oct 17	65.60000 -0.35	66.65	64.96	66.18	422,301
26 Oct 17	65.95000 -0.10	66.16	64.88	65.70	527,881
25 Oct 17	66.05000 +1.17	66.98	64.93	64.94	386,169
24 Oct 17	64.88000 -1.40	66.63	64.84	66.05	563,059
23 Oct 17	66.28000 +0.19	66.87	65.51	66.11	375,296
20 Oct 17	66.09000 -0.18	66.97	66.00	66.49	215,961
19 Oct 17	66.27000 -0.74	67.03	65.36	66.96	296,667
18 Oct 17	67.01000 +1.41	67.52	65.41	65.52	345,990
17 Oct 17	65.60000 -0.51	66.59	65.60	66.00	200,057
16 Oct 17	66.11000 +0.70	66.11	64.97	65.40	231,126
13 Oct 17	65.41000 -0.15	65.61	65.05	65.17	227,661
12 Oct 17	65.56000 +0.76	65.58	64.06	64.70	367,447
11 Oct 17	64.80000 +0.43	65.21	64.15	64.53	515,929
10 Oct 17	64.37000 +1.15	64.69	62.88	63.50	476,244
09 Oct 17	63.22000 +0.12	64.92	62.64	63.15	893,318
06 Oct 17	63.10000 +1.44	63.68	61.99	62.00	662,329
05 Oct 17	61.66000 +1.32	62.18	60.34	60.34	431,856
04 Oct 17	60.34000 +0.38	60.45	59.53	59.91	227,733
03 Oct 17	59.96000 +0.87	59.96	58.86	59.00	276,913
02 Oct 17	59.09000 +0.93	59.48	58.39	58.42	228,224
29 Sep 17	58.16000 +0.62	58.66	57.46	57.82	393,027
28 Sep 17	57.54000 +0.83	57.74	56.69	56.69	265,262
27 Sep 17	56.71000 +0.26	57.29	56.48	56.50	168,943
26 Sep 17	56.45000 -0.69	57.48	56.20	57.10	357,635
25 Sep 17	57.14000 -1.96	58.79	57.12	58.08	398,523
22 Sep 17	59.10000 +0.16	59.37	58.67	59.00	200,641
21 Sep 17	58.94000 -1.38	60.54	58.48	60.31	422,001
20 Sep 17	60.32000 -0.39	60.43	59.44	60.43	324,965
19 Sep 17	60.71000 +1.11	60.76	59.50	59.50	267,046
18 Sep 17	59.60000 +0.19	60.40	59.28	59.28	223,700
15 Sep 17	59.41000 -0.26	59.88	58.87	59.24	1,181,588
14 Sep 17	59.67000 +0.20	59.83	58.79	59.50	254,238
13 Sep 17	59.47000 +0.50	59.74	58.30	58.83	279,937
12 Sep 17	58.97000 +0.31	59.80	58.26	58.81	288,773
11 Sep 17	58.66000 +1.14	58.72	57.51	57.78	323,656
08 Sep 17	57.52000 +0.04	57.52	56.29	57.20	305,760
07 Sep 17	57.48000 +0.75	57.90	56.89	57.12	194,048
06 Sep 17	56.73000 -0.92	57.82	56.68	57.31	201,557
05 Sep 17	57.65000 +1.72	57.92	56.00	56.00	305,631
04 Sep 17	55.93000 -0.32	56.50	55.45	56.30	180,262
01 Sep 17	56.25000 +0.29	56.72	55.97	55.99	202,890
31 Aug 17	55.96000 +1.96	56.47	54.29	54.35	316,577
30 Aug 17	54.00000 +0.80	54.18	53.18	53.36	147,682
29 Aug 17	53.20000 -1.66	54.55	52.80	54.35	418,995
28 Aug 17	54.86000 -0.02	55.09	54.23	54.77	131,848
25 Aug 17	54.88000 +0.28	55.17	54.35	54.79	180,176
24 Aug 17	54.60000 -0.17	55.00	54.38	55.00	197,205
23 Aug 17	54.77000 -0.98	56.12	54.67	55.88	214,253
22 Aug 17	55.75000 +0.83	55.75	55.10	55.10	122,351
21 Aug 17	54.92000 +0.00	55.10	54.59	54.59	107,710
18 Aug 17	54.92000 -0.33	55.02	53.99	54.95	164,110
17 Aug 17	55.25000 +0.19	55.67	54.90	54.93	168,101
16 Aug 17	55.06000 +0.84	55.10	54.25	54.32	176,738
15 Aug 17	54.22000 +0.45	54.28	53.75	53.98	141,039
14 Aug 17	53.77000 +0.93	53.95	52.91	53.03	201,842
11 Aug 17	52.84000 -1.27	53.81	52.23	53.81	337,300
10 Aug 17	54.11000 -0.23	54.68	53.79	54.23	223,949
09 Aug 17	54.34000 -0.32	54.43	53.60	54.35	159,509
08 Aug 17	54.66000 +0.24	54.70	54.05	54.32	96,797
07 Aug 17	54.42000 +0.05	54.72	54.10	54.56	189,077
04 Aug 17	54.37000 +1.07	54.47	53.11	53.26	234,774
03 Aug 17	53.30000 +0.74	53.64	51.89	52.53	317,217
02 Aug 17	52.56000 -1.42	54.23	52.48	54.19	250,424
01 Aug 17	53.98000 +0.55	54.11	53.00	53.40	266,682
31 Jul 17	53.43000 -0.32	54.30	53.14	53.69	318,862
28 Jul 17	53.75000 -1.20	54.44	53.20	54.44	415,423
27 Jul 17	54.95000 -1.26	56.27	54.56	56.04	329,164
26 Jul 17	56.21000 +1.96	56.32	54.14	54.54	406,437
25 Jul 17	54.25000 +0.33	54.55	53.79	53.98	260,458
24 Jul 17	53.92000 +0.58	54.20	53.30	53.50	240,381
21 Jul 17	53.34000 -0.41	53.98	53.24	53.85	257,242
20 Jul 17	53.75000 +0.25	54.33	53.43	53.43	418,548
19 Jul 17	53.50000 +4.90	53.63	50.50	51.00	904,993
18 Jul 17	48.60500 -0.60	49.24	48.17	49.24	219,051
17 Jul 17	49.20500 -0.06	49.78	49.10	49.40	141,090
14 Jul 17	49.27000 -0.03	49.41	48.90	49.30	118,181
13 Jul 17	49.30000 -0.05	50.10	49.11	50.00	193,828
12 Jul 17	49.34500 +0.65	49.69	48.85	48.90	168,271
11 Jul 17	48.70000 -0.18	49.06	48.08	48.96	229,406
10 Jul 17	48.88000 +0.51	49.00	48.40	48.61	235,608
07 Jul 17	48.37500 -0.09	48.58	48.13	48.24	201,741
06 Jul 17	48.46500 -1.10	49.68	47.69	49.68	353,554
05 Jul 17	49.57000 +1.33	49.69	48.01	48.13	218,308
04 Jul 17	48.24000 -1.00	49.13	48.24	49.13	232,988
03 Jul 17	49.24500 -0.44	50.08	49.22	49.77	218,193
30 Jun 17	49.68000 +0.46	49.89	48.49	48.87	355,016
29 Jun 17	49.22500 -1.34	50.97	48.96	50.80	365,062
28 Jun 17	50.56000 -0.04	50.80	49.85	50.39	246,996
27 Jun 17	50.60000 -1.45	51.82	50.46	51.80	346,471
26 Jun 17	52.05000 -0.08	52.75	51.89	52.11	284,778
23 Jun 17	52.13000 +0.82	52.18	50.94	50.98	394,832
22 Jun 17	51.31000 +0.71	51.31	50.79	50.93	335,543
21 Jun 17	50.60000 -0.04	50.72	49.93	50.44	255,266
20 Jun 17	50.64000 -0.81	52.16	50.43	51.53	457,118
19 Jun 17	51.45000 +1.53	51.75	50.08	50.16	518,785
16 Jun 17	49.92000 +0.13	50.03	48.43	49.20	524,871
15 Jun 17	49.79500 +0.38	49.84	48.69	49.51	768,975
14 Jun 17	49.42000 +0.46	49.84	49.19	49.19	391,685
13 Jun 17	48.96000 +1.35	49.75	47.86	48.00	448,852
12 Jun 17	47.61000 -2.55	50.02	47.22	50.02	521,625
09 Jun 17	50.16000 +0.06	50.98	50.01	50.28	318,237
08 Jun 17	50.10000 -0.27	50.61	49.81	50.44	222,673
07 Jun 17	50.37000 +0.37	50.53	49.72	49.87	340,927
06 Jun 17	50.00000 +0.00	50.31	49.68	49.82	238,831
05 Jun 17	50.00000 -0.38	50.78	49.97	50.32	218,809
02 Jun 17	50.38000 -0.12	51.11	50.25	50.68	239,206
01 Jun 17	50.50000 +0.97	50.64	49.49	49.51	667,778
31 May 17	49.53000 +0.40	49.82	48.73	49.00	848,306
30 May 17	49.12500 +0.42	49.29	48.28	48.39	296,164
29 May 17	48.71000 +0.39	48.82	48.08	48.30	247,946
26 May 17	48.32000 -0.15	48.60	47.96	48.44	330,352
25 May 17	48.46500 -0.08	48.79	48.19	48.42	258,536
24 May 17	48.54500 -0.23	49.11	47.97	48.80	399,974
23 May 17	48.77500 +1.33	48.97	47.28	47.28	502,283
22 May 17	47.44500 -0.46	48.30	46.96	47.90	690,824
19 May 17	47.90000 +0.93	48.23	46.90	47.10	585,942
18 May 17	46.97000 +0.00	47.17	45.10	46.76	895,121
17 May 17	46.97000 -1.76	48.07	44.88	45.90	1,439,917
16 May 17	48.73500 -1.26	49.90	47.32	49.81	434,334
15 May 17	50.00000 +2.17	50.00	47.31	47.95	708,785
12 May 17	47.83500 +1.43	48.90	46.35	46.51	509,966
11 May 17	46.40500 +0.28	46.63	45.93	46.40	272,576
10 May 17	46.12500 +0.85	46.31	45.26	45.35	223,203
09 May 17	45.28000 +0.38	45.73	44.63	44.92	219,108
08 May 17	44.90000 -0.82	46.00	44.56	45.85	256,106
05 May 17	45.72000 +0.62	45.72	44.72	45.17	194,507
04 May 17	45.10000 +0.60	45.22	44.22	44.61	278,111
03 May 17	44.50000 -0.03	44.51	44.00	44.50	181,580
02 May 17	44.52500 +1.03	44.88	43.32	43.71	402,017
28 Apr 17	43.50000 -0.38	43.99	43.26	43.90	240,013
27 Apr 17	43.88000 +0.17	43.94	43.24	43.71	251,843
26 Apr 17	43.71000 +0.59	43.77	43.31	43.35	200,193
25 Apr 17	43.11500 +1.06	43.45	42.10	42.13	395,910
24 Apr 17	42.05500 +1.14	42.53	41.31	41.81	351,013
21 Apr 17	40.92000 -0.10	41.03	40.43	41.00	175,035
20 Apr 17	41.02000 +0.62	41.04	40.28	40.35	246,010
19 Apr 17	40.40000 -0.16	40.90	40.28	40.58	293,470
18 Apr 17	40.56000 -0.24	41.03	40.13	40.80	330,041
13 Apr 17	40.80000 -0.01	40.85	40.22	40.75	146,933
12 Apr 17	40.80500 +0.15	40.99	40.46	40.50	269,673
11 Apr 17	40.65000 -0.20	41.02	40.40	40.61	149,006
10 Apr 17	40.85500 -0.15	41.02	40.28	40.99	170,154
07 Apr 17	41.00000 +0.65	41.00	40.17	40.22	98,281
06 Apr 17	40.35000 -0.21	40.37	40.01	40.21	132,190
05 Apr 17	40.56000 +0.54	40.56	39.99	40.00	140,704
04 Apr 17	40.02000 +0.19	40.20	39.57	39.76	191,425
03 Apr 17	39.83000 -0.21	40.24	39.52	40.24	145,532
31 Mar 17	40.04500 +0.04	40.04	39.66	39.67	166,533
30 Mar 17	40.00000 +0.90	40.00	38.68	39.03	231,743
29 Mar 17	39.10000 +0.26	39.10	38.29	38.92	125,478
28 Mar 17	38.84000 +0.60	38.94	38.25	38.25	154,099
27 Mar 17	38.23500 +0.16	38.24	37.57	37.83	159,790
24 Mar 17	38.07500 +0.10	38.14	37.65	37.99	229,880
23 Mar 17	37.98000 +0.48	37.98	37.30	37.45	185,857
22 Mar 17	37.50000 +0.58	37.58	36.06	36.60	235,086
21 Mar 17	36.91500 -0.53	37.50	36.80	37.41	111,299
20 Mar 17	37.45000 +0.00	37.56	37.18	37.44	142,331
17 Mar 17	37.45000 +0.55	37.47	36.83	37.00	182,725
16 Mar 17	36.90500 +0.23	36.90	36.47	36.81	227,979
15 Mar 17	36.67500 -0.21	36.88	36.46	36.81	118,109
14 Mar 17	36.88000 +0.02	37.47	36.65	36.72	171,138
13 Mar 17	36.86000 -0.02	36.95	36.60	36.74	142,606
10 Mar 17	36.88500 +0.58	36.94	36.12	36.40	160,028
09 Mar 17	36.30000 +0.00	36.47	36.10	36.19	101,768
08 Mar 17	36.30000 +0.30	36.44	35.97	36.00	104,015
07 Mar 17	36.00000 -0.08	36.12	35.76	36.08	125,002
06 Mar 17	36.07500 -0.13	36.34	35.73	36.20	155,725
03 Mar 17	36.21000 -0.39	36.85	36.06	36.80	151,588
02 Mar 17	36.60000 +0.18	36.85	36.16	36.40	241,171
01 Mar 17	36.42000 +1.79	36.67	34.74	34.74	380,954
28 Feb 17	34.62500 -0.10	34.82	34.33	34.71	138,444
27 Feb 17	34.73000 +0.04	34.89	34.49	34.72	94,143
24 Feb 17	34.69000 -0.69	35.69	34.65	35.40	222,872
23 Feb 17	35.37500 +0.17	35.51	35.18	35.20	208,918
22 Feb 17	35.20000 +0.58	35.25	34.63	34.63	168,613
21 Feb 17	34.62000 +0.13	34.70	34.22	34.42	93,429
20 Feb 17	34.48500 +0.00	34.69	34.28	34.69	89,413
17 Feb 17	34.48500 -0.31	34.80	34.21	34.58	168,029
16 Feb 17	34.79000 -0.38	35.15	34.54	35.00	198,865
15 Feb 17	35.17000 -0.08	35.17	34.62	35.17	308,211
14 Feb 17	35.25000 -0.05	35.36	34.79	35.20	311,786
13 Feb 17	35.30000 +0.97	35.78	34.20	34.35	509,012
10 Feb 17	34.32500 +3.37	34.52	31.37	31.57	1,169,809
09 Feb 17	30.95500 +0.06	31.08	30.66	31.00	202,536
08 Feb 17	30.90000 -0.25	31.30	30.90	31.20	187,624
07 Feb 17	31.14500 +0.19	31.24	30.98	31.00	119,149
06 Feb 17	30.96000 -0.28	31.32	30.91	31.25	122,296
03 Feb 17	31.24000 -0.11	31.45	31.17	31.40	146,016
02 Feb 17	31.35000 +0.42	31.42	30.86	30.86	215,030
01 Feb 17	30.93000 +0.51	31.17	30.45	30.45	242,459
31 Jan 17	30.42000 +0.46	30.55	30.00	30.00	268,930
30 Jan 17	29.96000 -0.03	30.36	29.76	30.00	243,510
27 Jan 17	29.99000 -0.36	30.45	29.61	30.32	408,304
26 Jan 17	30.35000 -0.18	30.74	30.25	30.69	346,233
25 Jan 17	30.53500 -0.01	30.86	30.42	30.59	166,716
24 Jan 17	30.54000 -0.34	31.00	30.30	30.90	210,183
23 Jan 17	30.88000 +0.13	31.05	30.66	30.80	254,682
20 Jan 17	30.74500 -0.04	30.87	30.35	30.87	288,038
19 Jan 17	30.78500 +0.41	30.85	30.35	30.36	219,446
18 Jan 17	30.38000 -0.24	30.80	30.24	30.58	218,618
17 Jan 17	30.61500 +0.02	30.75	30.42	30.56	185,511
16 Jan 17	30.59000 -0.63	31.27	30.53	31.24	238,357
13 Jan 17	31.21500 +0.62	31.24	30.26	30.35	208,703
12 Jan 17	30.59500 -0.08	30.79	30.38	30.64	236,500
11 Jan 17	30.67500 -0.20	30.97	30.67	30.82	188,580
10 Jan 17	30.87500 +0.24	30.94	30.32	30.72	272,355
09 Jan 17	30.64000 -0.53	31.48	30.10	31.13	383,428
06 Jan 17	31.17500 -0.39	31.63	30.89	31.56	392,173
05 Jan 17	31.56500 -1.43	33.19	31.48	32.93	623,856
04 Jan 17	32.99000 -0.56	33.74	32.85	33.54	244,069
03 Jan 17	33.55000 -0.43	34.15	33.42	34.00	263,772
02 Jan 17	33.98000 +0.18	34.05	33.51	33.85	80,077
30 Dec 16	33.80000 -0.12	33.93	33.49	33.85	79,923
29 Dec 16	33.91500 +0.17	33.96	33.44	33.60	97,042
28 Dec 16	33.74500 +0.33	33.76	33.31	33.41	135,989
27 Dec 16	33.41500 +0.14	33.45	33.20	33.24	51,743
23 Dec 16	33.28000 +0.24	33.33	32.97	33.05	74,048
22 Dec 16	33.04000 -0.25	33.44	32.75	33.44	189,833
21 Dec 16	33.29500 +0.22	33.48	32.96	33.00	314,848
20 Dec 16	33.07500 +0.03	33.17	32.57	33.05	221,680
19 Dec 16	33.05000 +0.40	33.19	32.49	32.65	221,277
16 Dec 16	32.65000 +0.37	32.65	31.85	32.21	234,727
15 Dec 16	32.28500 +0.28	32.65	31.88	31.95	293,650
14 Dec 16	32.00000 -0.19	32.13	31.65	31.95	185,286
13 Dec 16	32.19000 +0.53	32.60	31.65	31.65	210,468
12 Dec 16	31.66000 -0.51	32.69	31.41	32.26	312,943
09 Dec 16	32.17500 +0.80	32.25	31.37	31.37	197,552
08 Dec 16	31.37500 +0.23	31.72	31.09	31.45	258,144
07 Dec 16	31.14500 +0.32	31.70	30.56	30.95	265,802
06 Dec 16	30.82500 -0.24	31.16	30.75	31.02	254,054
05 Dec 16	31.06500 -0.28	31.90	31.05	31.12	190,235
02 Dec 16	31.34500 -0.52	31.83	30.75	31.83	292,255
01 Dec 16	31.86500 -0.97	32.92	31.71	32.74	287,088
30 Nov 16	32.83500 +0.02	33.15	32.71	32.92	197,738
29 Nov 16	32.81500 +0.13	33.00	32.50	32.56	167,173
28 Nov 16	32.69000 -0.28	33.04	32.52	32.93	155,227
25 Nov 16	32.97500 +0.07	33.15	32.78	32.88	116,695
24 Nov 16	32.90500 +0.31	32.90	32.51	32.58	118,759
23 Nov 16	32.60000 -0.20	33.01	32.49	32.69	136,564
22 Nov 16	32.80000 -0.09	32.96	32.53	32.81	223,058
21 Nov 16	32.89000 -0.11	33.13	32.35	32.93	155,943
18 Nov 16	33.00000 +1.29	33.04	31.73	31.73	355,539
17 Nov 16	31.71000 -0.18	32.00	31.35	31.82	226,039
16 Nov 16	31.89000 +0.72	32.18	31.20	31.20	250,378
15 Nov 16	31.17000 +0.68	31.17	30.42	30.42	214,833
14 Nov 16	30.49000 +0.06	30.62	30.30	30.43	310,033
11 Nov 16	30.43000 -1.00	31.74	30.42	31.46	253,895
10 Nov 16	31.43000 -0.39	32.19	31.43	31.72	488,863
09 Nov 16	31.82000 +0.31	31.82	30.41	30.55	697,390
08 Nov 16	31.51500 +1.07	32.00	30.36	30.45	542,802
07 Nov 16	30.44500 -1.07	31.85	30.41	31.80	873,862
04 Nov 16	31.51500 +2.48	34.10	30.75	33.26	1,372,233
03 Nov 16	29.03000 -1.22	30.06	28.50	30.05	519,259
02 Nov 16	30.25000 -0.60	30.82	30.25	30.66	419,976
01 Nov 16	30.85500 -0.15	31.17	30.74	31.02	290,144
31 Oct 16	31.00000 +0.17	31.05	30.51	30.68	254,115
28 Oct 16	30.83000 +0.15	31.19	30.44	30.70	219,580
27 Oct 16	30.68500 -0.32	31.32	30.56	31.01	210,257
26 Oct 16	31.00500 -0.40	31.38	30.74	31.33	236,552
25 Oct 16	31.40000 -0.15	31.73	31.32	31.52	184,672
24 Oct 16	31.55000 -0.42	32.25	31.51	31.97	178,943
21 Oct 16	31.96500 +0.01	32.36	31.88	31.99	152,325
20 Oct 16	31.95000 -0.22	32.12	31.61	32.07	164,393
19 Oct 16	32.17000 -0.12	32.28	31.91	32.26	158,256
18 Oct 16	32.29000 +0.40	32.53	31.95	31.95	218,377
17 Oct 16	31.89000 -0.20	32.10	31.63	31.95	147,086
14 Oct 16	32.09000 +0.28	32.28	31.80	31.82	120,290
13 Oct 16	31.80500 -0.29	32.20	31.55	32.00	208,652
12 Oct 16	32.10000 -0.13	32.19	30.80	32.15	540,803
11 Oct 16	32.23000 -1.17	33.44	32.23	33.44	194,032
10 Oct 16	33.40000 +0.33	33.42	33.01	33.10	138,403
07 Oct 16	33.07000 -0.37	33.55	33.00	33.55	218,806
06 Oct 16	33.43500 -0.24	33.89	33.40	33.69	261,117
05 Oct 16	33.68000 -0.35	33.92	33.55	33.89	290,799
04 Oct 16	34.02500 -0.33	34.49	33.90	34.40	163,777
03 Oct 16	34.35500 +0.76	34.59	33.15	33.19	245,969
30 Sep 16	33.60000 -0.35	33.83	33.19	33.60	351,130
29 Sep 16	33.95000 -0.42	34.67	33.78	34.67	338,618
28 Sep 16	34.37000 +0.77	34.49	33.67	33.67	270,506
27 Sep 16	33.60000 -0.04	34.10	33.33	33.85	294,428
26 Sep 16	33.64000 -0.67	34.37	33.28	33.88	256,816
23 Sep 16	34.30500 -0.28	34.72	34.20	34.60	221,713
22 Sep 16	34.59000 +0.24	35.00	34.47	34.63	274,854
21 Sep 16	34.35500 -0.59	34.67	33.80	34.20	511,155
20 Sep 16	34.94500 +0.11	35.21	34.63	34.90	180,765
19 Sep 16	34.83500 -0.35	35.92	34.55	35.45	313,794
16 Sep 16	35.19000 -0.71	35.90	35.08	35.87	1,017,786
15 Sep 16	35.90000 +0.61	35.90	35.10	35.29	300,211
14 Sep 16	35.29000 +0.30	35.74	35.08	35.33	301,860
13 Sep 16	34.99500 -0.73	36.17	34.81	35.81	216,476
12 Sep 16	35.72000 -0.09	35.80	34.72	35.20	255,480
09 Sep 16	35.81000 -0.58	36.49	35.69	36.31	178,218
08 Sep 16	36.39500 -0.70	37.22	36.40	37.18	237,867
07 Sep 16	37.10000 +0.26	37.22	36.81	36.93	199,062
06 Sep 16	36.83500 +0.29	37.10	36.45	36.85	261,296
05 Sep 16	36.54500 +0.47	36.76	36.04	36.10	144,383
02 Sep 16	36.07000 +0.51	36.07	35.19	35.55	140,909
01 Sep 16	35.55500 +0.51	36.47	35.13	35.13	189,546
31 Aug 16	35.04000 -0.31	35.56	34.98	35.37	232,006
30 Aug 16	35.35000 +0.20	35.65	35.25	35.25	229,564
29 Aug 16	35.14500 -0.03	35.15	34.75	35.13	81,070
26 Aug 16	35.18000 +0.33	35.24	34.66	34.80	132,312
25 Aug 16	34.85500 -0.23	35.19	34.62	34.99	197,940
24 Aug 16	35.08000 -0.35	35.58	34.95	35.30	181,074
23 Aug 16	35.43500 -0.07	35.70	35.26	35.63	83,797
22 Aug 16	35.50500 -0.07	35.71	35.18	35.53	103,188
19 Aug 16	35.57500 +0.08	35.80	35.35	35.51	186,204
18 Aug 16	35.50000 +0.35	35.71	35.17	35.35	173,372
17 Aug 16	35.15500 -0.67	35.94	34.94	35.94	225,910
16 Aug 16	35.82000 -1.13	36.83	35.82	36.81	187,470
15 Aug 16	36.95000 +0.27	37.13	36.53	36.67	109,624
12 Aug 16	36.68000 -0.15	36.94	36.15	36.94	232,555
11 Aug 16	36.83500 +0.40	37.19	36.50	36.63	364,170
10 Aug 16	36.43500 -0.69	37.24	35.85	37.17	352,070
09 Aug 16	37.13000 +0.25	37.17	36.55	36.89	338,157
08 Aug 16	36.88500 -0.85	37.83	36.80	37.83	224,593
05 Aug 16	37.73500 +0.44	37.74	37.06	37.40	212,754
04 Aug 16	37.30000 +1.49	37.85	36.00	36.08	263,818
03 Aug 16	35.81000 -0.46	36.35	35.73	36.29	243,999
02 Aug 16	36.27000 -0.33	36.82	35.94	36.54	192,865
01 Aug 16	36.60000 -0.13	37.15	36.33	36.83	182,202
29 Jul 16	36.72500 -0.28	37.08	36.24	37.00	209,825
28 Jul 16	37.00000 +1.07	37.30	35.69	35.98	265,177
27 Jul 16	35.93000 +0.19	35.93	35.46	35.89	246,064
26 Jul 16	35.74500 +0.43	35.74	35.03	35.28	265,503
25 Jul 16	35.31000 -0.24	35.57	35.03	35.49	299,570
22 Jul 16	35.55000 -0.56	35.87	34.83	35.70	358,737
21 Jul 16	36.11000 -2.19	38.88	36.11	38.54	317,630
20 Jul 16	38.30500 +2.76	38.50	36.39	36.41	374,286
19 Jul 16	35.54000 +1.54	35.83	34.00	34.15	374,911
18 Jul 16	34.00000 +0.38	34.48	33.47	33.68	263,825
15 Jul 16	33.62000 -0.01	33.85	33.08	33.67	188,358
14 Jul 16	33.63500 -0.37	34.40	33.56	34.38	271,944
13 Jul 16	34.00000 +0.02	34.15	33.67	33.99	167,781
12 Jul 16	33.98000 -0.65	34.90	33.78	34.75	238,457
11 Jul 16	34.63000 +0.57	34.73	34.01	34.17	160,553
08 Jul 16	34.06500 +0.33	34.13	33.13	33.65	128,763
07 Jul 16	33.73000 +0.47	34.50	33.36	33.36	200,195
06 Jul 16	33.26000 +0.40	33.28	32.57	32.75	206,506
05 Jul 16	32.86000 -0.22	33.29	32.83	33.08	190,268
04 Jul 16	33.08500 -0.69	33.97	32.87	33.97	141,434
01 Jul 16	33.77500 +0.77	33.88	32.82	33.19	170,273
30 Jun 16	33.01000 +0.21	33.31	32.74	32.89	271,023
29 Jun 16	32.80000 +0.23	33.13	32.13	32.85	285,852
28 Jun 16	32.57000 +1.69	32.61	31.50	31.58	248,996
27 Jun 16	30.88000 -1.71	32.55	30.58	32.17	343,057
24 Jun 16	32.59000 -0.95	32.96	27.13	29.71	634,392
23 Jun 16	33.54500 +0.53	33.71	33.01	33.01	125,090
22 Jun 16	33.01000 -0.08	33.38	32.92	33.07	201,460
21 Jun 16	33.08500 -0.57	33.99	33.08	33.72	236,916
20 Jun 16	33.65500 +2.50	33.79	31.70	31.80	303,608
17 Jun 16	31.15000 +0.24	31.88	31.00	31.17	420,962
16 Jun 16	30.91000 -0.61	31.50	30.83	31.20	283,071
15 Jun 16	31.52000 +0.43	31.70	31.18	31.18	268,193
14 Jun 16	31.09500 -1.36	32.33	30.93	32.08	328,152
13 Jun 16	32.46000 -0.44	32.75	32.26	32.44	212,598
10 Jun 16	32.89500 -0.40	33.42	32.76	33.40	199,746
09 Jun 16	33.30000 +0.20	33.37	32.75	33.15	190,244
08 Jun 16	33.09500 -0.19	33.22	32.79	33.18	211,557
07 Jun 16	33.29000 +0.35	33.51	32.77	32.90	194,067
06 Jun 16	32.94500 -0.10	33.00	32.22	32.99	197,837
03 Jun 16	33.04500 -0.54	33.54	32.85	33.51	236,889
02 Jun 16	33.58000 +0.59	33.88	33.01	33.07	212,170
01 Jun 16	32.99000 -0.16	33.40	32.93	33.26	227,698
31 May 16	33.15000 +0.54	33.31	32.57	32.74	398,741
30 May 16	32.61000 +0.12	32.81	32.48	32.61	84,121
27 May 16	32.49000 +0.45	32.63	31.84	32.13	332,511
26 May 16	32.04500 +0.71	32.35	31.40	31.40	338,707
25 May 16	31.33000 -0.31	31.95	31.09	31.74	230,322
24 May 16	31.64000 +0.56	31.71	30.89	31.16	271,191
23 May 16	31.08000 +0.58	31.31	30.42	30.53	261,596
20 May 16	30.50000 +0.80	30.65	29.83	29.83	309,985
19 May 16	29.70500 -0.28	30.00	29.32	29.83	315,709
18 May 16	29.98500 -0.09	30.28	29.69	29.78	241,774
17 May 16	30.08000 +0.01	30.67	29.99	30.24	366,763
16 May 16	30.07000 +0.05	30.40	29.73	29.99	172,376
13 May 16	30.02000 +2.22	30.27	27.85	28.00	556,361
12 May 16	27.80000 +1.00	28.38	26.83	26.90	304,189
11 May 16	26.80000 +0.30	26.93	26.47	26.53	203,363
10 May 16	26.49500 +0.07	26.76	26.21	26.40	103,455
09 May 16	26.42500 -0.03	26.76	26.36	26.61	279,746
06 May 16	26.45000 +0.09	26.58	26.24	26.35	230,737
05 May 16	26.36500 -0.13	26.66	26.18	26.49	120,531
04 May 16	26.49000 +0.07	26.62	26.39	26.45	281,217
03 May 16	26.42500 +0.22	26.47	25.74	26.24	281,736
02 May 16	26.21000 +0.84	26.26	25.36	25.36	181,946
29 Apr 16	25.37000 -0.75	26.40	24.69	25.92	997,758
28 Apr 16	26.12500 -0.08	26.20	25.33	26.13	424,883
27 Apr 16	26.20500 -0.03	26.51	26.09	26.41	307,895
26 Apr 16	26.23500 -0.26	26.74	26.23	26.53	177,672
25 Apr 16	26.50000 -0.09	26.72	26.42	26.55	154,552
22 Apr 16	26.59500 -0.53	27.22	26.59	27.00	277,735
21 Apr 16	27.12500 +0.10	27.31	26.73	27.10	229,211
20 Apr 16	27.02500 -0.26	27.26	27.00	27.11	185,516
19 Apr 16	27.28500 +0.20	27.48	26.91	27.05	113,404
18 Apr 16	27.08500 +0.28	27.23	26.50	26.50	133,248
15 Apr 16	26.80000 -0.40	27.07	26.67	27.03	136,781
14 Apr 16	27.19500 +0.07	27.44	26.86	27.06	150,189
13 Apr 16	27.12000 +0.06	27.39	26.21	27.20	207,240
12 Apr 16	27.06500 +0.50	27.25	26.34	26.51	208,707
11 Apr 16	26.57000 -0.13	26.91	26.50	26.63	215,788
08 Apr 16	26.70000 -0.09	27.07	26.33	26.83	200,009
07 Apr 16	26.79000 +0.01	27.34	26.67	26.78	261,259
06 Apr 16	26.78500 -0.03	26.95	26.33	26.95	176,468
05 Apr 16	26.82000 -0.78	27.32	26.50	27.26	213,583
04 Apr 16	27.60500 +0.13	27.97	27.21	27.36	195,641
01 Apr 16	27.48000 -0.12	27.48	27.03	27.34	224,523
31 Mar 16	27.60000 -0.56	28.20	27.38	28.00	185,237
30 Mar 16	28.15500 +0.94	28.16	27.02	27.13	299,541
29 Mar 16	27.21500 +0.01	27.34	26.53	27.00	265,013
24 Mar 16	27.21000 -0.39	27.62	27.19	27.32	195,482
23 Mar 16	27.60000 +0.27	27.62	27.26	27.33	159,224
22 Mar 16	27.32500 +0.44	27.65	26.55	26.80	395,799
21 Mar 16	26.89000 +0.54	27.11	26.22	26.22	307,221
18 Mar 16	26.35000 -0.03	26.80	26.23	26.44	442,237
17 Mar 16	26.38500 -0.78	27.17	26.00	27.17	316,269
16 Mar 16	27.16500 +0.10	28.00	27.13	28.00	329,165
15 Mar 16	27.06500 +0.22	27.22	26.28	26.66	196,422
14 Mar 16	26.84500 +0.20	27.01	26.56	26.70	301,277
11 Mar 16	26.64000 +0.08	26.94	26.18	26.94	296,741
10 Mar 16	26.55500 +0.01	27.25	26.40	26.66	300,964
09 Mar 16	26.54500 +0.43	26.77	25.93	26.11	270,388
08 Mar 16	26.11000 -0.22	26.49	25.83	26.06	338,750
07 Mar 16	26.33500 -0.66	26.81	26.27	26.50	311,724
04 Mar 16	26.99000 +0.18	27.09	26.64	26.70	278,558
03 Mar 16	26.80500 -0.80	27.52	26.37	27.52	416,120
02 Mar 16	27.60000 -0.45	28.30	27.35	28.18	333,758
01 Mar 16	28.05500 +1.68	28.50	27.01	27.02	858,384
29 Feb 16	26.37000 -0.78	26.94	26.10	26.85	424,081
26 Feb 16	27.15000 +1.00	27.26	26.28	26.40	422,947
25 Feb 16	26.15000 +0.83	26.21	25.36	25.67	310,437
24 Feb 16	25.31500 +0.16	25.75	24.54	25.08	744,879
23 Feb 16	25.16000 +1.47	25.56	23.55	23.83	656,498
22 Feb 16	23.69500 +0.34	23.89	23.03	23.50	417,660
19 Feb 16	23.35000 +1.04	24.33	22.77	22.93	946,559
18 Feb 16	22.31000 +2.23	23.09	19.91	20.29	1,012,777
17 Feb 16	20.08500 +0.72	20.48	19.25	19.30	464,647
16 Feb 16	19.36500 -0.18	20.03	19.27	19.68	383,132
15 Feb 16	19.54000 +0.55	19.75	18.88	19.17	499,160
12 Feb 16	18.99000 -1.91	19.97	18.60	18.82	1,611,264
11 Feb 16	20.89500 -1.18	22.00	20.89	22.00	480,475
10 Feb 16	22.08000 +0.49	22.55	21.65	21.76	298,967
09 Feb 16	21.59000 +0.20	21.93	20.81	21.32	398,727
08 Feb 16	21.39000 -1.73	23.35	21.32	23.11	445,880
05 Feb 16	23.12000 -0.87	24.07	23.10	24.01	397,232
04 Feb 16	23.99000 -0.55	24.69	23.70	24.67	342,315
03 Feb 16	24.53500 -0.59	25.27	24.42	25.08	245,297
02 Feb 16	25.13000 -0.20	25.56	25.01	25.35	231,137
01 Feb 16	25.33000 -0.01	25.42	25.00	25.35	204,049
29 Jan 16	25.34500 +0.52	25.36	24.73	25.12	257,439
28 Jan 16	24.82000 -0.85	25.77	24.81	25.54	245,852
27 Jan 16	25.66500 -0.40	26.27	25.61	26.20	230,112
26 Jan 16	26.07000 +0.35	26.11	25.24	25.40	305,600
25 Jan 16	25.72000 +1.43	25.72	24.42	24.55	284,255
22 Jan 16	24.28500 +0.83	24.38	23.77	23.79	296,005
21 Jan 16	23.46000 -0.69	24.44	22.93	24.00	377,401
20 Jan 16	24.14500 -0.37	24.31	23.98	24.22	297,240
19 Jan 16	24.51500 +0.74	24.51	24.03	24.09	233,173
18 Jan 16	23.77500 -0.44	24.40	23.54	24.16	250,225
15 Jan 16	24.22000 -0.23	24.99	24.20	24.50	379,545
14 Jan 16	24.45000 -0.64	25.05	24.29	25.00	449,663
13 Jan 16	25.09000 +0.62	25.26	24.55	24.60	530,914
12 Jan 16	24.47000 +0.21	24.62	24.18	24.34	185,062
11 Jan 16	24.26000 -0.21	24.43	24.05	24.40	247,420
08 Jan 16	24.47000 +0.80	25.09	23.67	23.67	546,945
07 Jan 16	23.67000 +0.06	23.83	22.70	23.00	404,237
06 Jan 16	23.61500 -2.29	25.89	22.23	25.89	1,002,812
05 Jan 16	25.90500 -0.67	26.63	25.75	26.52	373,336
04 Jan 16	26.58000 -0.09	26.64	26.35	26.40	361,820
31 Dec 15	26.67000 -0.45	27.14	26.55	27.07	49,083
30 Dec 15	27.12500 +0.02	27.19	26.70	26.96	127,384
29 Dec 15	27.10500 +0.60	27.10	26.56	26.56	150,609
28 Dec 15	26.50500 -0.07	26.79	26.48	26.60	111,565
24 Dec 15	26.57500 -0.04	26.65	26.53	26.60	11,218
23 Dec 15	26.61500 +0.12	26.61	26.39	26.54	101,925
22 Dec 15	26.49500 +0.09	26.66	26.22	26.50	108,659
21 Dec 15	26.41000 -0.64	27.05	26.41	26.99	221,415
18 Dec 15	27.04500 +0.07	27.24	26.57	26.80	573,932
17 Dec 15	26.98000 +0.48	27.60	26.85	26.98	228,734
16 Dec 15	26.50000 -0.36	26.95	26.50	26.85	392,927
15 Dec 15	26.86000 +0.44	26.98	26.42	26.58	270,108
14 Dec 15	26.42500 -0.26	26.75	26.33	26.70	221,694
11 Dec 15	26.68000 -0.33	27.20	26.47	27.07	340,192
10 Dec 15	27.01000 -0.11	27.53	26.80	27.00	255,447
09 Dec 15	27.12000 -0.68	27.96	27.10	27.95	312,655
08 Dec 15	27.80000 +0.18	28.08	27.55	27.70	268,539
07 Dec 15	27.61500 +0.07	28.16	27.40	27.50	180,013
04 Dec 15	27.54000 +0.59	27.55	26.66	26.85	225,770
03 Dec 15	26.95000 -0.96	28.18	26.95	27.80	218,447
02 Dec 15	27.91000 +0.06	28.24	27.66	27.79	285,585
01 Dec 15	27.85000 +1.35	27.89	26.50	26.54	384,063
30 Nov 15	26.50000 -0.11	26.68	26.42	26.53	438,077
27 Nov 15	26.61500 -0.14	26.70	26.45	26.59	133,070
26 Nov 15	26.75500 +0.05	26.77	26.46	26.69	238,817
25 Nov 15	26.70000 +0.11	26.83	26.58	26.60	259,334
24 Nov 15	26.59500 -0.21	27.08	26.50	26.80	333,895
23 Nov 15	26.80500 +0.05	26.95	26.70	26.75	261,310
20 Nov 15	26.76000 +0.25	26.85	26.25	26.51	439,492
19 Nov 15	26.51000 +0.01	26.70	26.11	26.69	355,288
18 Nov 15	26.50500 -0.85	27.14	26.42	27.00	425,553
17 Nov 15	27.35000 +0.28	27.67	27.02	27.51	239,532
16 Nov 15	27.07000 +0.49	27.07	26.16	26.20	292,727
13 Nov 15	26.58000 +0.07	26.78	26.31	26.45	410,884
12 Nov 15	26.51500 +0.53	26.81	25.81	25.94	413,432
11 Nov 15	25.98500 +0.20	26.12	24.75	25.60	675,644
10 Nov 15	25.78500 -1.20	27.25	25.19	27.08	843,031
09 Nov 15	26.99000 -1.05	27.95	26.93	27.95	947,140
06 Nov 15	28.04000 +0.27	28.04	27.18	27.60	369,260
05 Nov 15	27.77000 +0.58	28.17	26.36	26.60	364,237
04 Nov 15	27.19500 +0.44	27.41	26.57	26.67	270,058
03 Nov 15	26.75500 -0.18	27.24	26.65	26.95	481,865
02 Nov 15	26.93000 -0.34	27.76	26.91	26.98	325,303
30 Oct 15	27.27500 +0.55	27.29	26.55	26.84	323,492
29 Oct 15	26.73000 +0.50	27.19	26.51	26.95	461,415
28 Oct 15	26.22500 -0.42	26.92	26.00	26.60	466,460
27 Oct 15	26.65000 +0.35	27.26	25.89	26.40	757,064
26 Oct 15	26.29500 +0.13	26.41	25.84	26.00	740,828
23 Oct 15	26.17000 +0.84	27.08	25.49	25.55	686,007
22 Oct 15	25.33500 +0.00	26.31	25.17	25.91	359,116
21 Oct 15	25.33500 -0.38	26.65	25.33	25.72	824,649
20 Oct 15	25.71000 +0.79	25.82	24.77	24.81	428,676
19 Oct 15	24.91500 -0.01	25.02	24.16	24.50	492,865
16 Oct 15	24.93000 +0.37	25.26	24.57	24.58	933,509
15 Oct 15	24.56000 +3.17	25.30	22.67	22.89	2,376,408
14 Oct 15	21.38500 +0.18	21.48	21.08	21.08	516,961
13 Oct 15	21.21000 +0.06	21.35	21.00	21.09	729,023
12 Oct 15	21.14500 +0.06	21.19	20.88	21.00	402,951
09 Oct 15	21.08500 +0.07	21.22	20.80	21.04	722,718
08 Oct 15	21.01000 +0.89	21.20	20.09	20.10	1,415,255
07 Oct 15	20.12000 +0.22	20.46	19.43	19.88	740,257
06 Oct 15	19.90000 +1.55	20.00	18.45	18.45	984,676
05 Oct 15	18.35500 +0.20	18.76	18.33	18.33	267,647
02 Oct 15	18.15500 -0.26	18.69	18.12	18.55	217,260
01 Oct 15	18.42000 +0.31	18.91	18.28	18.38	506,501
30 Sep 15	18.11000 +0.15	18.39	17.99	18.10	740,759
29 Sep 15	17.96500 -0.67	18.30	17.76	18.08	502,528
28 Sep 15	18.63500 +0.13	18.73	18.32	18.37	296,837
25 Sep 15	18.51000 +0.34	18.88	18.17	18.17	576,912
24 Sep 15	18.17500 -0.12	18.43	18.09	18.24	294,365
23 Sep 15	18.29000 +0.32	18.41	17.85	17.94	305,919
22 Sep 15	17.97500 +0.15	18.31	17.86	18.00	937,612
21 Sep 15	17.83000 +0.58	17.88	17.16	17.24	307,617
18 Sep 15	17.25500 +0.15	17.29	16.89	17.08	355,037
17 Sep 15	17.10500 +0.06	17.20	16.95	17.05	765,650
16 Sep 15	17.05000 +0.80	17.09	16.41	16.41	525,768
15 Sep 15	16.24500 +0.16	16.34	15.88	16.15	233,649
14 Sep 15	16.09000 -0.04	16.35	16.01	16.06	125,954
11 Sep 15	16.13000 -0.19	16.36	16.05	16.35	150,677
10 Sep 15	16.32000 -0.27	16.59	16.11	16.44	247,611
09 Sep 15	16.59500 +0.20	16.90	16.52	16.76	135,396
08 Sep 15	16.39500 -0.22	16.89	16.38	16.64	204,142
07 Sep 15	16.61000 +0.02	16.74	16.44	16.69	145,478
04 Sep 15	16.59500 -0.02	16.68	16.42	16.46	167,059
03 Sep 15	16.61000 +0.25	16.79	16.46	16.50	186,071
02 Sep 15	16.36500 +0.00	16.56	16.14	16.33	221,232
01 Sep 15	16.36500 -0.33	16.53	16.22	16.45	276,291
31 Aug 15	16.69500 -0.12	16.76	16.43	16.75	172,914
28 Aug 15	16.81500 +0.17	16.82	16.50	16.70	155,194
27 Aug 15	16.65000 +0.07	16.73	16.36	16.50	311,495
26 Aug 15	16.58500 +0.12	16.89	16.00	16.25	275,766
25 Aug 15	16.46500 +0.65	16.59	15.81	15.81	290,667
24 Aug 15	15.81500 -0.81	16.08	15.09	16.01	586,944
21 Aug 15	16.63000 -0.66	17.39	16.61	17.05	257,737
20 Aug 15	17.29000 -0.48	17.62	17.21	17.58	241,979
19 Aug 15	17.77000 -0.14	17.92	17.01	17.43	318,913
18 Aug 15	17.90500 +0.07	18.18	17.84	17.91	169,184
17 Aug 15	17.84000 +0.14	17.90	17.40	17.85	127,664
14 Aug 15	17.70000 +0.07	17.82	17.45	17.60	120,847
13 Aug 15	17.63500 +0.58	17.64	17.30	17.30	182,261
12 Aug 15	17.05500 -0.82	17.70	16.94	17.70	411,479
11 Aug 15	17.88000 -0.31	18.17	17.79	18.14	155,597
10 Aug 15	18.18500 +0.16	18.30	17.84	17.92	193,359
07 Aug 15	18.02500 -0.50	18.50	17.95	18.43	410,980
06 Aug 15	18.52000 -0.23	18.88	18.52	18.63	287,138
05 Aug 15	18.75500 +0.62	18.81	18.02	18.09	502,118
04 Aug 15	18.13500 +0.07	18.15	17.84	17.89	199,466
03 Aug 15	18.06500 +0.38	18.09	17.61	17.65	278,479
31 Jul 15	17.69000 -0.08	17.84	17.60	17.83	458,019
30 Jul 15	17.77000 +0.07	17.85	17.59	17.71	167,641
29 Jul 15	17.70000 +0.30	17.70	17.44	17.44	249,840
28 Jul 15	17.40500 +0.03	17.61	17.22	17.43	300,011
27 Jul 15	17.37000 -0.54	17.91	17.36	17.80	361,815
24 Jul 15	17.91000 +0.15	18.06	17.70	17.76	432,025
23 Jul 15	17.76500 +0.50	17.81	17.35	17.35	421,248
22 Jul 15	17.26500 -0.10	17.42	17.10	17.20	140,784
21 Jul 15	17.36500 -0.14	17.60	17.27	17.51	180,948
20 Jul 15	17.50000 +0.08	17.61	17.37	17.37	250,514
17 Jul 15	17.41500 -0.01	17.54	17.26	17.50	254,986
16 Jul 15	17.42500 +0.22	17.52	17.16	17.16	259,636
15 Jul 15	17.21000 +0.20	17.25	16.80	16.83	371,131
14 Jul 15	17.01000 +0.32	17.08	16.63	16.63	378,188
13 Jul 15	16.69500 -0.16	16.85	16.32	16.79	452,809
10 Jul 15	16.85000 +1.85	16.91	15.55	15.58	1,019,949
09 Jul 15	15.00000 +0.00	15.18	14.94	15.02	333,640
08 Jul 15	15.00000 +0.09	15.06	14.84	14.92	291,055
07 Jul 15	14.91000 -0.20	15.17	14.91	15.13	417,575
06 Jul 15	15.11000 -0.48	15.49	15.10	15.38	410,366
03 Jul 15	15.58500 -0.39	16.00	15.53	15.94	238,258
02 Jul 15	15.98000 -0.26	16.35	15.93	16.23	570,156
01 Jul 15	16.24000 +0.26	16.35	16.05	16.14	303,469
30 Jun 15	15.98000 -0.07	16.14	15.77	15.94	240,250
29 Jun 15	16.04500 -0.23	16.25	15.25	15.40	508,009
26 Jun 15	16.27500 -0.13	16.51	16.22	16.22	275,038
25 Jun 15	16.40000 -0.02	16.56	16.10	16.17	367,488
24 Jun 15	16.41500 -0.12	16.69	16.22	16.47	480,541
23 Jun 15	16.53500 +0.55	16.58	15.80	15.85	537,013
22 Jun 15	15.98500 +0.31	16.00	15.70	15.83	393,477
19 Jun 15	15.67000 -0.30	16.15	15.67	15.85	274,718
18 Jun 15	15.96500 -0.07	16.07	15.72	15.84	218,222
17 Jun 15	16.03500 -0.20	16.16	15.71	16.10	313,423
16 Jun 15	16.23500 +0.48	16.25	15.49	15.69	269,168
15 Jun 15	15.75500 -0.67	16.17	15.69	16.06	298,280
12 Jun 15	16.42500 -0.09	16.52	16.32	16.45	339,840
11 Jun 15	16.51500 +0.32	16.53	16.14	16.14	323,698
10 Jun 15	16.19500 +0.55	16.20	15.40	15.56	263,006
09 Jun 15	15.65000 -0.23	15.89	15.56	15.76	430,538
08 Jun 15	15.87500 -0.07	16.30	15.82	15.90	234,987
05 Jun 15	15.95000 -0.24	16.12	15.85	16.10	248,095
04 Jun 15	16.19500 -0.36	16.50	16.14	16.50	191,958
03 Jun 15	16.56000 -0.14	16.85	16.50	16.70	208,925
02 Jun 15	16.70000 +0.04	16.76	16.58	16.70	197,116
01 Jun 15	16.66000 +0.22	16.98	16.44	16.47	391,413
29 May 15	16.44000 -0.08	16.59	16.35	16.51	457,431
28 May 15	16.52000 +0.11	16.52	16.17	16.27	284,496
27 May 15	16.40500 +0.16	16.45	16.24	16.35	239,727
26 May 15	16.25000 -0.14	16.50	16.24	16.44	296,357
25 May 15	16.39000 -0.11	16.61	16.33	16.60	90,744
22 May 15	16.49500 +0.00	16.55	16.41	16.50	248,760
21 May 15	16.49500 -0.01	16.55	16.27	16.50	306,989
20 May 15	16.51000 +0.06	16.68	16.33	16.40	308,630
19 May 15	16.45000 +0.40	16.58	16.10	16.10	896,901
18 May 15	16.05000 -0.16	16.31	15.93	15.97	748,804
15 May 15	16.20500 +0.43	16.33	15.72	15.78	531,125
14 May 15	15.77500 -0.02	15.84	15.56	15.74	401,117
13 May 15	15.79500 -0.95	15.91	15.01	15.80	3,035,419
12 May 15	16.75000 -0.43	17.05	16.68	17.05	248,302
11 May 15	17.18500 +0.08	17.25	16.76	17.00	198,946
08 May 15	17.10000 +0.04	17.49	17.04	17.16	204,187
07 May 15	17.06000 +0.52	17.33	16.20	16.43	504,952
06 May 15	16.54000 +0.00	16.67	16.37	16.49	280,728
05 May 15	16.54000 -0.16	16.92	16.47	16.65	376,976
04 May 15	16.70500 +0.27	17.13	16.46	16.49	346,686
30 Apr 15	16.43500 -0.44	16.89	16.25	16.83	540,358
29 Apr 15	16.87500 -0.21	17.32	16.80	17.00	392,049
28 Apr 15	17.08500 -0.17	17.40	16.86	16.86	343,589
27 Apr 15	17.25500 -0.15	17.42	16.70	17.10	426,630
24 Apr 15	17.40000 -0.30	17.83	17.33	17.71	215,300
23 Apr 15	17.70000 +0.03	17.84	17.64	17.70	400,155
22 Apr 15	17.67000 +0.02	17.81	17.50	17.64	233,326
21 Apr 15	17.65000 +0.03	17.87	17.34	17.72	191,576
20 Apr 15	17.61500 +0.18	17.93	17.41	17.41	218,153
17 Apr 15	17.43500 -0.33	18.00	17.35	17.76	287,659
16 Apr 15	17.76500 -0.17	17.89	17.40	17.88	201,914
15 Apr 15	17.93000 +0.14	18.18	17.56	17.87	222,745
14 Apr 15	17.79500 -0.19	18.09	17.74	17.90	191,596
13 Apr 15	17.98500 +0.01	18.00	17.68	17.77	203,921
10 Apr 15	17.98000 +0.04	17.98	17.75	17.95	208,150
09 Apr 15	17.94000 +0.36	17.98	17.64	17.64	220,427
08 Apr 15	17.57500 -0.01	17.83	17.47	17.60	212,016
07 Apr 15	17.59000 +0.27	17.76	17.33	17.33	209,959
02 Apr 15	17.32000 +0.24	17.40	16.94	17.02	189,197
01 Apr 15	17.08500 -0.12	17.42	16.99	17.25	368,454
31 Mar 15	17.20500 -0.27	17.49	17.11	17.49	162,710
30 Mar 15	17.47500 +0.56	17.48	16.97	16.97	468,987
27 Mar 15	16.92000 +0.21	17.20	16.68	16.68	178,897
26 Mar 15	16.71000 -0.49	17.19	16.65	17.19	291,066
25 Mar 15	17.20000 +0.25	17.49	16.97	17.00	472,320
24 Mar 15	16.95000 +0.00	17.31	16.80	16.98	225,297
23 Mar 15	16.95000 -0.23	17.24	16.68	17.24	209,319
20 Mar 15	17.18500 +0.36	17.28	16.76	16.76	409,822
19 Mar 15	16.82000 +0.10	16.95	16.65	16.73	131,134
18 Mar 15	16.71500 -0.16	16.99	16.59	16.82	156,666
17 Mar 15	16.88000 -0.02	17.03	16.80	16.96	241,328
16 Mar 15	16.90000 +0.06	17.00	16.75	16.93	173,877
13 Mar 15	16.84500 -0.03	16.97	16.60	16.92	166,866
12 Mar 15	16.88000 -0.42	17.36	16.74	17.25	301,826
11 Mar 15	17.30000 +0.34	17.42	17.00	17.08	283,307
10 Mar 15	16.95500 +0.25	17.10	16.74	16.78	268,215
09 Mar 15	16.70000 -0.20	16.93	16.45	16.85	257,800
06 Mar 15	16.90000 +0.15	16.95	16.65	16.77	383,397
05 Mar 15	16.75000 +0.34	16.75	16.25	16.49	354,173
04 Mar 15	16.41000 +0.15	16.53	16.09	16.21	283,233
03 Mar 15	16.26500 -0.35	16.66	16.20	16.59	283,366
02 Mar 15	16.61000 +0.19	16.79	16.47	16.50	348,093
27 Feb 15	16.41500 -0.24	16.66	16.36	16.66	553,158
26 Feb 15	16.66000 -0.29	16.89	16.41	16.89	372,058
25 Feb 15	16.95000 -0.08	17.17	16.77	17.13	262,949
24 Feb 15	17.03500 +0.32	17.11	16.47	16.73	349,913
23 Feb 15	16.72000 -0.07	16.94	16.53	16.88	309,128
20 Feb 15	16.78500 -0.59	17.44	16.60	17.40	622,086
19 Feb 15	17.37500 -0.27	17.70	17.36	17.65	287,646
18 Feb 15	17.65000 +0.25	17.65	17.40	17.40	238,222
17 Feb 15	17.39500 +0.12	17.46	17.09	17.11	385,549
16 Feb 15	17.27500 -0.49	17.74	17.27	17.74	357,121
13 Feb 15	17.76000 -0.09	18.20	17.10	18.15	1,503,904
12 Feb 15	17.85000 +0.40	17.86	17.49	17.60	367,196
11 Feb 15	17.45500 -0.09	17.61	17.19	17.55	391,538
10 Feb 15	17.55000 +0.09	17.73	17.46	17.50	265,473
09 Feb 15	17.45500 -0.34	17.76	17.30	17.67	506,248
06 Feb 15	17.80000 -0.30	18.14	17.79	18.06	387,299
05 Feb 15	18.10000 +0.02	18.21	17.85	18.01	374,481
04 Feb 15	18.08000 +0.47	18.08	17.78	17.82	332,853
03 Feb 15	17.61500 -0.04	17.95	17.58	17.70	252,741
02 Feb 15	17.65500 -0.23	17.85	17.55	17.80	429,668
30 Jan 15	17.89000 +0.67	17.95	17.29	17.35	716,144
29 Jan 15	17.22000 +0.44	17.25	16.60	16.75	425,745
28 Jan 15	16.77500 +0.51	16.81	16.13	16.46	310,482
27 Jan 15	16.26000 -0.44	16.70	16.17	16.60	312,837
26 Jan 15	16.70000 +0.40	16.73	16.26	16.30	474,059
23 Jan 15	16.30000 +0.19	16.38	16.02	16.20	367,308
22 Jan 15	16.10500 +0.19	16.14	15.70	15.94	262,521
21 Jan 15	15.91500 +0.13	15.93	15.58	15.73	201,511
20 Jan 15	15.79000 -0.07	15.97	15.52	15.86	226,197
19 Jan 15	15.86500 -0.03	16.00	15.70	15.94	229,166
16 Jan 15	15.89000 -0.41	16.31	15.56	16.13	508,049
15 Jan 15	16.30000 +0.26	16.40	15.88	16.05	283,771
14 Jan 15	16.03500 -0.41	16.45	15.98	16.36	239,688
13 Jan 15	16.44500 +0.14	16.50	16.33	16.36	253,056
12 Jan 15	16.30500 +0.16	16.43	16.17	16.24	296,762
09 Jan 15	16.15000 +0.09	16.25	15.95	16.09	292,627
08 Jan 15	16.05500 +0.53	16.10	15.60	15.62	678,822
07 Jan 15	15.52500 +0.02	15.68	15.35	15.65	464,603
06 Jan 15	15.50500 +0.48	15.84	15.29	15.50	1,001,047
05 Jan 15	15.02500 -0.18	15.27	14.81	15.14	349,665
02 Jan 15	15.20000 +0.03	15.40	15.05	15.15	245,531
31 Dec 14	15.16500 +0.15	15.30	15.06	15.06	210,031
30 Dec 14	15.01500 +0.04	15.10	14.86	14.94	207,523
29 Dec 14	14.98000 -0.29	15.35	14.80	15.26	316,576
24 Dec 14	15.26500 +0.27	15.27	14.98	14.98	110,491
23 Dec 14	15.00000 +0.01	15.05	14.75	14.91	154,020
22 Dec 14	14.99000 +0.05	15.17	14.90	14.99	462,630
19 Dec 14	14.94500 +0.26	14.99	14.68	14.80	363,611
18 Dec 14	14.68500 +0.27	14.81	14.48	14.80	228,880
17 Dec 14	14.42000 +0.25	14.53	13.98	14.11	223,666
16 Dec 14	14.17000 -0.10	14.34	13.73	14.22	460,482
15 Dec 14	14.26500 -0.15	14.78	14.27	14.28	394,611
12 Dec 14	14.42000 -0.18	14.74	14.08	14.54	655,268
11 Dec 14	14.59500 +0.03	14.70	14.30	14.60	339,868
10 Dec 14	14.56000 -0.11	14.85	14.52	14.63	279,394
09 Dec 14	14.67500 -0.30	15.14	14.56	14.94	314,936
08 Dec 14	14.98000 -0.04	15.09	14.83	15.06	179,456
05 Dec 14	15.01500 +0.29	15.13	14.70	14.81	552,142
04 Dec 14	14.72500 +0.74	14.81	14.00	14.05	672,661
03 Dec 14	13.99000 +0.01	14.15	13.83	14.00	373,256
02 Dec 14	13.97500 +0.09	14.00	13.77	13.99	439,195
01 Dec 14	13.88500 -0.17	14.15	13.67	14.14	473,711
28 Nov 14	14.05500 +0.14	14.17	13.83	13.97	473,571
27 Nov 14	13.92000 -0.26	14.17	13.80	14.15	259,260
26 Nov 14	14.17500 -0.02	14.28	14.10	14.21	122,795
25 Nov 14	14.19500 -0.09	14.38	14.11	14.21	236,186
24 Nov 14	14.28500 +0.04	14.40	14.00	14.14	271,245
21 Nov 14	14.24500 +0.14	14.34	14.12	14.20	185,029
20 Nov 14	14.11000 +0.11	14.14	13.88	14.09	194,414
19 Nov 14	14.00000 -0.11	14.11	13.82	14.10	352,903
18 Nov 14	14.11000 -0.30	14.60	14.11	14.40	388,800
17 Nov 14	14.41000 +0.91	14.74	13.23	13.49	878,966
14 Nov 14	13.50000 -0.04	13.69	13.34	13.65	312,419
13 Nov 14	13.54000 +0.27	13.78	12.90	13.44	989,177
12 Nov 14	13.27000 -1.36	14.51	13.18	14.47	1,295,859
11 Nov 14	14.63500 -0.04	15.00	14.61	14.74	434,396
10 Nov 14	14.67500 +0.03	14.69	14.41	14.60	292,171
07 Nov 14	14.65000 -0.25	15.00	14.61	14.85	381,705
06 Nov 14	14.90000 +0.20	15.09	14.52	14.64	430,728
05 Nov 14	14.70000 -0.11	15.00	14.48	14.88	411,512
04 Nov 14	14.81500 +0.15	15.00	14.46	14.72	781,098
03 Nov 14	14.66000 +0.23	14.71	14.23	14.45	578,603
31 Oct 14	14.43000 +1.09	14.49	13.89	14.00	1,339,006
30 Oct 14	13.34500 +0.35	13.50	12.85	13.10	379,528
29 Oct 14	13.00000 +0.51	13.20	12.50	12.60	502,369
28 Oct 14	12.49000 +0.29	12.59	12.22	12.35	174,095
27 Oct 14	12.20000 -0.20	12.60	12.06	12.59	255,657
24 Oct 14	12.40000 -0.10	12.58	12.33	12.48	198,704
23 Oct 14	12.50000 -0.03	12.65	12.30	12.52	352,619
22 Oct 14	12.53000 +0.21	12.63	12.28	12.43	276,886
21 Oct 14	12.32000 +0.31	12.53	11.90	11.99	264,920
20 Oct 14	12.00500 -0.10	12.22	11.80	12.19	339,455
17 Oct 14	12.10000 +0.45	12.25	11.91	11.94	398,239
16 Oct 14	11.65000 +0.09	11.80	11.10	11.56	496,081
15 Oct 14	11.56000 -0.44	12.19	11.44	12.08	356,283
14 Oct 14	12.00500 +0.49	12.23	11.70	11.70	412,731
13 Oct 14	11.51500 -0.02	11.68	11.05	11.28	289,846
10 Oct 14	11.54000 -0.46	11.85	11.26	11.85	688,901
09 Oct 14	12.00000 -0.03	12.27	11.85	12.20	261,014
08 Oct 14	12.03000 -0.37	12.37	11.97	12.30	289,417
07 Oct 14	12.39500 -0.38	12.82	12.35	12.77	302,155
06 Oct 14	12.78000 -0.18	13.01	12.65	12.97	183,540
03 Oct 14	12.96000 +0.40	13.06	12.69	12.69	208,844
02 Oct 14	12.56500 -0.30	12.92	12.52	12.92	317,321
01 Oct 14	12.86000 -0.14	13.19	12.84	12.95	178,242
30 Sep 14	13.00000 -0.24	13.31	12.93	13.31	283,196
29 Sep 14	13.24500 +0.26	13.45	12.91	12.99	263,963
26 Sep 14	12.99000 +0.45	13.12	12.23	12.52	324,731
25 Sep 14	12.53500 -0.17	12.86	12.50	12.69	142,505
24 Sep 14	12.70500 -0.23	12.94	12.60	12.92	242,636
23 Sep 14	12.93000 -0.31	13.23	12.93	13.20	206,229
22 Sep 14	13.24500 +0.20	13.42	13.05	13.05	225,011
19 Sep 14	13.04500 -0.54	13.71	13.02	13.69	508,096
18 Sep 14	13.58500 -0.02	13.70	13.41	13.69	154,423
17 Sep 14	13.60000 +0.25	13.73	13.40	13.44	231,480
16 Sep 14	13.35500 -0.01	13.42	12.88	13.34	547,454
15 Sep 14	13.36500 -0.28	13.68	13.33	13.68	242,632
12 Sep 14	13.64000 +0.41	13.95	13.29	13.32	475,168
11 Sep 14	13.22500 +0.45	13.26	12.81	12.81	342,270
10 Sep 14	12.77000 +0.08	12.78	12.61	12.75	320,122
09 Sep 14	12.69500 +0.03	12.85	12.63	12.65	188,247
08 Sep 14	12.66500 -0.34	13.09	12.50	13.03	245,494
05 Sep 14	13.00000 +0.01	13.00	12.85	12.98	126,462
04 Sep 14	12.99000 +0.25	12.99	12.72	12.75	191,896
03 Sep 14	12.74000 +0.10	12.84	12.61	12.66	167,416
02 Sep 14	12.64000 -0.15	12.84	12.58	12.81	132,232
01 Sep 14	12.79000 +0.16	12.85	12.63	12.63	91,629
29 Aug 14	12.63000 -0.04	12.76	12.48	12.68	228,460
28 Aug 14	12.67000 -0.31	12.98	12.62	12.96	164,488
27 Aug 14	12.97500 -0.01	13.05	12.93	12.99	144,201
26 Aug 14	12.99000 +0.28	13.05	12.70	12.70	296,224
25 Aug 14	12.70500 +0.09	12.83	12.60	12.80	94,866
22 Aug 14	12.61500 -0.11	12.74	12.48	12.70	279,710
21 Aug 14	12.72500 +0.20	12.82	12.51	12.56	205,357
20 Aug 14	12.52000 +0.00	12.64	12.40	12.53	198,235
19 Aug 14	12.52000 +0.36	12.57	12.23	12.28	256,358
18 Aug 14	12.16500 +0.13	12.30	12.10	12.27	154,398
15 Aug 14	12.04000 +0.14	12.29	11.93	11.93	234,072
14 Aug 14	11.90000 +0.07	11.98	11.70	11.79	182,130
13 Aug 14	11.83000 +0.07	11.97	11.70	11.80	376,331
12 Aug 14	11.75500 +0.20	11.77	11.55	11.56	227,027
11 Aug 14	11.55000 +0.34	11.62	11.27	11.31	195,068
08 Aug 14	11.21000 +0.00	11.23	10.61	11.02	309,712
07 Aug 14	11.21000 -0.13	11.46	11.11	11.36	189,879
06 Aug 14	11.33500 -0.57	11.84	11.08	11.84	469,424
05 Aug 14	11.90500 +0.55	12.04	11.35	11.36	394,512
04 Aug 14	11.35000 -0.76	11.98	11.16	11.93	1,012,928
01 Aug 14	12.11000 -0.41	12.50	11.86	12.40	456,117
31 Jul 14	12.52500 -0.34	12.82	12.38	12.82	402,856
30 Jul 14	12.86000 -0.28	13.23	12.81	13.18	175,876
29 Jul 14	13.13500 +0.12	13.40	12.84	12.96	177,446
28 Jul 14	13.01500 -0.21	13.35	12.98	13.30	192,295
25 Jul 14	13.23000 +0.04	13.31	13.11	13.15	146,474
24 Jul 14	13.18500 -0.13	13.48	13.17	13.40	135,825
23 Jul 14	13.32000 +0.29	13.46	12.92	13.02	274,443
22 Jul 14	13.03000 +0.03	13.10	12.89	13.04	256,601
21 Jul 14	12.99500 -0.16	13.16	12.72	12.99	255,415
18 Jul 14	13.16000 -0.23	13.31	12.94	13.25	297,914
17 Jul 14	13.39000 +0.09	13.55	13.25	13.33	174,949
16 Jul 14	13.30000 +0.03	13.59	13.27	13.29	183,958
15 Jul 14	13.27000 -0.13	13.50	13.23	13.43	205,653
14 Jul 14	13.40500 +0.34	13.41	13.07	13.13	199,629
11 Jul 14	13.06500 -0.40	14.00	13.01	13.98	899,929
10 Jul 14	13.46000 -0.06	13.52	13.10	13.52	427,360
09 Jul 14	13.51500 +0.14	13.54	12.93	13.38	413,142
08 Jul 14	13.37500 -0.10	13.74	13.28	13.50	234,148
07 Jul 14	13.48000 -0.32	13.93	13.40	13.80	134,688
04 Jul 14	13.80000 -0.17	14.02	13.80	13.98	126,126
03 Jul 14	13.97000 +0.32	14.04	13.65	13.70	312,177
02 Jul 14	13.65000 +0.13	13.74	13.41	13.53	186,114
01 Jul 14	13.51500 +0.07	13.59	13.19	13.38	573,347
30 Jun 14	13.45000 -0.20	13.70	13.15	13.70	483,743
27 Jun 14	13.65000 -0.21	13.85	13.51	13.84	238,192
26 Jun 14	13.86000 +0.15	13.98	13.68	13.76	241,017
25 Jun 14	13.71000 -0.14	13.83	13.50	13.77	386,089
24 Jun 14	13.85000 -0.26	14.16	13.61	14.15	398,146
23 Jun 14	14.11500 -0.27	14.44	13.99	14.41	236,777
20 Jun 14	14.38500 +0.21	14.43	13.95	14.13	582,777
19 Jun 14	14.17500 -0.30	14.56	14.11	14.56	253,606
18 Jun 14	14.48000 -0.17	14.72	14.37	14.65	282,619
17 Jun 14	14.65000 +0.10	14.79	14.54	14.57	280,957
16 Jun 14	14.55000 +0.03	14.85	14.46	14.52	369,896
13 Jun 14	14.51500 -0.31	14.82	14.43	14.82	227,977
12 Jun 14	14.82500 -0.02	15.05	14.79	14.84	202,480
11 Jun 14	14.84000 -0.34	15.34	14.73	15.30	384,148
10 Jun 14	15.18000 +0.07	15.30	15.03	15.12	156,103
09 Jun 14	15.11500 +0.06	15.13	15.01	15.06	120,468
06 Jun 14	15.05500 +0.03	15.13	15.00	15.10	186,067
05 Jun 14	15.02500 -0.04	15.27	14.93	15.11	346,402
04 Jun 14	15.06000 +0.42	15.06	14.65	14.75	591,944
03 Jun 14	14.64000 -0.09	14.82	14.62	14.80	191,319
02 Jun 14	14.73000 +0.07	15.00	14.66	14.89	472,374
30 May 14	14.65500 -0.14	14.90	14.41	14.82	448,767
29 May 14	14.79500 +0.99	14.80	14.05	14.05	963,944
28 May 14	13.80000 -0.39	14.25	13.74	14.02	807,662
27 May 14	14.19500 -0.23	14.80	14.01	14.51	745,248
26 May 14	14.42500 +0.02	14.64	14.39	14.50	216,111
23 May 14	14.41000 +0.16	14.44	14.23	14.24	262,534
22 May 14	14.25000 +0.06	14.44	14.14	14.30	355,335
21 May 14	14.19500 +0.07	14.45	13.97	14.10	386,927
20 May 14	14.12500 -0.13	14.31	14.10	14.25	275,839
19 May 14	14.25500 +0.20	14.44	13.95	14.10	507,913
16 May 14	14.05500 +0.53	14.49	13.99	14.11	683,759
15 May 14	13.53000 -0.19	13.89	13.43	13.63	419,402
14 May 14	13.71500 -0.22	13.95	13.63	13.93	221,514
13 May 14	13.93000 -0.28	14.19	13.88	14.19	208,807
12 May 14	14.21000 -0.01	14.27	14.05	14.25	232,632
09 May 14	14.21500 +0.15	14.22	13.85	14.02	382,626
08 May 14	14.07000 +0.17	14.10	13.63	13.95	317,248
07 May 14	13.90000 +0.33	14.10	13.48	13.48	539,725
06 May 14	13.57000 +0.02	13.60	13.42	13.55	258,513
05 May 14	13.55000 +0.05	13.64	13.48	13.56	174,235
02 May 14	13.50000 +0.07	13.61	13.27	13.40	280,042
30 Apr 14	13.43000 -0.21	13.77	13.31	13.64	331,794
29 Apr 14	13.64000 +0.33	13.76	13.29	13.42	494,533
28 Apr 14	13.31500 +0.20	13.60	13.06	13.10	326,576
25 Apr 14	13.11500 -0.24	13.39	13.10	13.30	231,139
24 Apr 14	13.35500 +0.17	13.54	13.16	13.24	459,950
23 Apr 14	13.18500 +0.37	13.27	12.75	12.76	541,627
22 Apr 14	12.82000 +0.28	12.85	12.56	12.56	178,049
17 Apr 14	12.54000 +0.30	12.64	12.13	12.22	214,911
16 Apr 14	12.24000 -0.02	12.57	12.21	12.34	213,876
15 Apr 14	12.26000 -0.03	12.42	12.19	12.37	243,649
14 Apr 14	12.29000 -0.31	12.60	12.20	12.59	279,272
11 Apr 14	12.60500 -0.25	12.76	12.45	12.69	282,885
10 Apr 14	12.85000 -0.02	13.00	12.76	12.90	349,383
09 Apr 14	12.87000 +0.47	12.89	12.45	12.45	273,625
08 Apr 14	12.40500 -0.32	12.72	12.38	12.71	273,229
07 Apr 14	12.72000 -0.23	12.82	12.61	12.81	260,142
04 Apr 14	12.95000 -0.05	12.98	12.81	12.98	129,039
03 Apr 14	12.99500 +0.11	13.13	12.86	12.86	340,342
02 Apr 14	12.88000 -0.09	13.02	12.80	12.95	211,241
01 Apr 14	12.97000 -0.03	13.12	12.86	13.00	452,416
31 Mar 14	13.00000 +0.19	13.00	12.75	12.81	311,465
28 Mar 14	12.80500 +0.22	12.95	12.48	12.60	461,743
27 Mar 14	12.59000 -0.06	12.70	12.53	12.64	430,818
26 Mar 14	12.65000 +0.31	12.69	12.31	12.39	350,028
25 Mar 14	12.34000 +0.21	12.39	12.07	12.23	249,047
24 Mar 14	12.13000 -0.45	12.60	12.02	12.60	656,348
21 Mar 14	12.58500 -0.19	12.96	12.59	12.82	416,751
20 Mar 14	12.77000 -0.18	12.94	12.60	12.85	447,970
19 Mar 14	12.95000 +0.30	12.98	12.57	12.63	485,865
18 Mar 14	12.65000 +0.14	12.68	12.31	12.50	264,747
17 Mar 14	12.50500 +0.51	12.51	11.92	11.92	301,294
14 Mar 14	12.00000 -0.08	12.06	11.59	11.98	554,052
13 Mar 14	12.08000 -0.13	12.32	12.08	12.23	475,384
12 Mar 14	12.21000 -0.20	12.42	12.07	12.30	845,826
11 Mar 14	12.41500 -0.19	12.67	12.35	12.52	295,314
10 Mar 14	12.60000 -0.36	13.03	12.52	12.95	344,218
07 Mar 14	12.96000 +0.57	13.15	12.39	12.40	984,926
06 Mar 14	12.39000 +0.54	12.39	11.85	11.88	500,435
05 Mar 14	11.85000 +0.10	11.92	11.74	11.74	396,500
04 Mar 14	11.75500 +0.22	11.81	11.57	11.60	260,981
03 Mar 14	11.53500 -0.34	11.68	11.47	11.63	322,914
28 Feb 14	11.87000 +0.09	11.87	11.67	11.70	356,997
27 Feb 14	11.78000 -0.02	11.80	11.48	11.75	309,668
26 Feb 14	11.80000 +0.03	11.80	11.66	11.74	209,601
25 Feb 14	11.77000 -0.05	11.86	11.66	11.77	266,901
24 Feb 14	11.82000 +0.02	11.82	11.68	11.72	195,481
21 Feb 14	11.79500 +0.02	11.90	11.66	11.76	184,494
20 Feb 14	11.77000 -0.13	11.95	11.71	11.81	298,575
19 Feb 14	11.90000 +0.11	11.95	11.73	11.73	315,861
18 Feb 14	11.79000 -0.01	11.90	11.68	11.77	195,108
17 Feb 14	11.79500 +0.03	11.93	11.61	11.80	323,017
14 Feb 14	11.76000 +0.15	11.86	11.52	11.60	438,601
13 Feb 14	11.61000 +0.16	11.67	11.31	11.39	388,112
12 Feb 14	11.45000 +0.05	11.50	11.26	11.40	450,647
11 Feb 14	11.40000 +0.63	11.48	10.66	10.67	1,251,000
10 Feb 14	10.76500 -0.11	11.25	10.70	10.97	484,642
07 Feb 14	10.88000 +0.33	10.99	10.57	10.60	567,934
06 Feb 14	10.55000 +0.35	10.56	10.25	10.25	390,418
05 Feb 14	10.20000 +0.15	10.49	10.06	10.06	393,421
04 Feb 14	10.05000 -0.06	10.14	9.80	10.02	321,324
03 Feb 14	10.11500 -0.26	10.48	10.00	10.39	400,943
31 Jan 14	10.37000 +0.28	10.61	10.10	10.11	376,140
30 Jan 14	10.09000 -0.18	10.35	10.05	10.25	227,257
29 Jan 14	10.27000 +0.04	10.30	10.01	10.30	314,638
28 Jan 14	10.23500 +0.02	10.29	10.06	10.22	288,563
27 Jan 14	10.21000 -0.36	10.50	10.01	10.50	534,689
24 Jan 14	10.57000 -0.13	10.80	10.48	10.70	225,570
23 Jan 14	10.69500 -0.05	10.95	10.61	10.73	368,477
22 Jan 14	10.74500 +0.15	10.74	10.45	10.60	221,630
21 Jan 14	10.59000 +0.00	10.72	10.49	10.69	214,400
20 Jan 14	10.59000 +0.09	10.66	10.52	10.52	175,949
17 Jan 14	10.50000 +0.04	10.61	10.40	10.45	414,639
16 Jan 14	10.46000 -0.13	10.64	10.36	10.61	290,747
15 Jan 14	10.59000 +0.28	10.65	10.42	10.49	348,783
14 Jan 14	10.31000 -0.52	10.70	10.19	10.70	717,667
13 Jan 14	10.83000 +0.11	10.83	10.68	10.80	211,076
10 Jan 14	10.72000 +0.03	10.75	10.52	10.71	293,352
09 Jan 14	10.68500 -0.21	10.95	10.65	10.92	452,734
08 Jan 14	10.90000 +0.64	11.01	10.51	10.52	1,434,496
07 Jan 14	10.26000 +0.22	10.29	9.93	10.06	429,286
06 Jan 14	10.04000 -0.02	10.23	10.02	10.20	223,938
03 Jan 14	10.06000 +0.06	10.15	9.89	10.01	243,476
02 Jan 14	10.00500 -0.27	10.29	9.96	10.28	329,212
31 Dec 13	10.28000 +0.04	10.29	10.21	10.29	91,453
30 Dec 13	10.24000 +0.09	10.29	10.09	10.16	209,784
27 Dec 13	10.15000 +0.15	10.23	10.02	10.05	452,116
24 Dec 13	10.00000 -0.02	10.07	9.91	10.01	109,871
23 Dec 13	10.02000 +0.06	10.07	9.81	9.98	369,605
20 Dec 13	9.96000 +0.30	9.99	9.55	9.70	525,059
19 Dec 13	9.66000 +0.19	9.70	9.49	9.63	349,093
18 Dec 13	9.47000 +0.17	9.57	9.09	9.32	825,208
17 Dec 13	9.30000 -0.28	9.59	9.25	9.57	450,816
16 Dec 13	9.58000 +0.07	9.67	9.50	9.52	291,874
13 Dec 13	9.51000 -0.06	9.68	9.51	9.60	282,499
12 Dec 13	9.57000 -0.07	9.68	9.41	9.67	281,031
11 Dec 13	9.64000 -0.11	9.76	9.62	9.72	256,671
10 Dec 13	9.75000 -0.23	10.00	9.71	9.99	421,877
09 Dec 13	9.98000 +0.28	9.98	9.67	9.71	406,487
06 Dec 13	9.70000 +0.13	9.71	9.50	9.62	247,406
05 Dec 13	9.57000 +0.06	9.66	9.51	9.59	248,730
04 Dec 13	9.51000 -0.05	9.70	9.40	9.69	291,850
03 Dec 13	9.56000 -0.20	9.77	9.56	9.77	310,067
02 Dec 13	9.76000 +0.07	9.83	9.64	9.72	311,189
29 Nov 13	9.69000 +0.01	9.75	9.59	9.66	289,255
28 Nov 13	9.68000 -0.21	9.98	9.63	9.98	482,484
27 Nov 13	9.89000 +0.18	9.89	9.53	9.76	457,722
26 Nov 13	9.71000 +0.06	9.71	9.58	9.71	361,084
25 Nov 13	9.65000 +0.02	9.83	9.61	9.66	268,337
22 Nov 13	9.63000 +0.05	9.73	9.55	9.64	266,562
21 Nov 13	9.58000 -0.21	9.75	9.47	9.73	598,110
20 Nov 13	9.79000 -0.18	10.00	9.72	10.00	283,278
19 Nov 13	9.97000 +0.04	10.04	9.75	10.00	521,573
18 Nov 13	9.93000 +0.01	10.30	9.83	10.00	774,823
15 Nov 13	9.92000 +0.28	10.20	9.65	9.69	1,353,428
14 Nov 13	9.64000 +0.23	9.65	9.47	9.53	610,489
13 Nov 13	9.41000 -0.07	9.59	9.24	9.42	687,658
12 Nov 13	9.48000 -0.04	9.59	9.41	9.54	376,422
11 Nov 13	9.52000 +0.06	9.53	9.30	9.50	381,233
08 Nov 13	9.46000 -0.02	9.52	9.23	9.40	384,607
07 Nov 13	9.48000 +0.03	9.53	9.36	9.48	600,754
06 Nov 13	9.45000 +0.24	9.45	8.90	9.29	845,101
05 Nov 13	9.21000 -0.05	9.36	9.15	9.36	350,337
04 Nov 13	9.26000 -0.01	9.45	9.21	9.37	399,114
01 Nov 13	9.27000 -0.21	9.40	9.17	9.40	335,569
31 Oct 13	9.48000 +0.23	9.50	9.20	9.31	989,670
30 Oct 13	9.25000 +0.33	9.25	8.90	8.96	903,601
29 Oct 13	8.92000 +0.10	8.95	8.77	8.83	503,647
28 Oct 13	8.82000 -0.05	8.98	8.75	8.98	382,124
25 Oct 13	8.87000 -0.12	9.01	8.79	9.01	440,369
24 Oct 13	8.99000 +0.31	9.00	8.61	8.73	783,978
23 Oct 13	8.68000 -0.02	8.69	8.52	8.69	653,382
22 Oct 13	8.70000 -0.19	8.99	8.61	8.99	982,517
21 Oct 13	8.89000 -0.14	9.15	8.79	9.14	1,031,123
18 Oct 13	9.03000 +0.23	9.32	8.92	9.31	2,541,010
17 Oct 13	8.80000 +0.61	8.80	8.03	8.33	2,681,149
16 Oct 13	8.19000 -2.90	8.78	7.55	8.01	8,440,897
15 Oct 13	11.09000 +0.20	11.10	10.90	10.97	357,633
14 Oct 13	10.89000 -0.12	11.11	10.80	11.01	243,917
11 Oct 13	11.01000 +0.45	11.10	10.57	10.58	773,343
10 Oct 13	10.56000 +0.01	10.69	10.11	10.28	1,189,403
09 Oct 13	10.55000 -0.45	10.96	10.48	10.96	927,540
08 Oct 13	11.00000 -0.18	11.33	10.98	11.19	520,159
07 Oct 13	11.18000 -0.11	11.26	11.06	11.24	598,797
04 Oct 13	11.29000 +0.27	11.32	11.02	11.05	478,595
03 Oct 13	11.02000 -0.62	11.50	10.95	11.25	1,609,116
02 Oct 13	11.64000 -0.22	11.86	11.64	11.81	515,231
01 Oct 13	11.86000 +0.43	11.97	11.38	11.46	468,259
30 Sep 13	11.43000 -0.19	11.53	11.33	11.51	277,569
27 Sep 13	11.62000 +0.02	11.68	11.49	11.58	191,346
26 Sep 13	11.60000 +0.15	11.66	11.34	11.45	431,476
25 Sep 13	11.45000 +0.22	11.58	11.07	11.20	435,001
24 Sep 13	11.23000 -0.23	11.48	11.07	11.48	436,345
23 Sep 13	11.46000 -0.33	11.79	11.45	11.76	234,190
20 Sep 13	11.79000 -0.04	11.85	11.70	11.82	229,925
19 Sep 13	11.83000 -0.08	11.99	11.80	11.97	269,282
18 Sep 13	11.91000 +0.06	11.94	11.78	11.89	334,503
17 Sep 13	11.85000 -0.09	11.93	11.77	11.91	198,918
16 Sep 13	11.94000 +0.07	11.95	11.88	11.92	253,891
13 Sep 13	11.87000 +0.03	11.88	11.77	11.84	418,979
12 Sep 13	11.84000 -0.11	11.93	11.79	11.93	252,489
11 Sep 13	11.95000 +0.09	11.95	11.76	11.89	323,257
10 Sep 13	11.86000 +0.13	11.91	11.74	11.80	265,340
09 Sep 13	11.73000 -0.10	11.94	11.71	11.80	178,258
06 Sep 13	11.83000 +0.06	11.95	11.72	11.79	380,364
05 Sep 13	11.77000 +0.13	11.80	11.60	11.62	258,973
04 Sep 13	11.64000 +0.02	11.65	11.55	11.64	266,050
03 Sep 13	11.62000 +0.02	11.72	11.49	11.64	193,676
02 Sep 13	11.60000 +0.17	11.73	11.50	11.50	256,570
30 Aug 13	11.43000 -0.16	11.69	11.39	11.65	164,814
29 Aug 13	11.59000 +0.07	11.67	11.51	11.57	120,524
28 Aug 13	11.52000 -0.08	11.57	11.22	11.52	299,102
27 Aug 13	11.60000 -0.40	11.95	11.54	11.93	206,429
26 Aug 13	12.00000 -0.16	12.20	11.92	12.17	106,902
23 Aug 13	12.16000 +0.04	12.25	12.09	12.18	258,814
22 Aug 13	12.12000 +0.32	12.19	11.91	11.91	425,586
21 Aug 13	11.80000 +0.18	11.88	11.64	11.68	229,479
20 Aug 13	11.62000 -0.20	11.75	11.46	11.75	190,727
19 Aug 13	11.82000 -0.03	11.88	11.74	11.88	184,465
16 Aug 13	11.85000 +0.17	11.85	11.63	11.63	101,931
15 Aug 13	11.68000 -0.27	11.93	11.60	11.91	220,011
14 Aug 13	11.95000 -0.02	11.99	11.85	11.98	114,053
13 Aug 13	11.97000 -0.03	12.05	11.93	12.00	234,269
12 Aug 13	12.00000 +0.04	12.05	11.92	11.96	243,154
09 Aug 13	11.96000 +0.09	12.00	11.80	11.89	187,524
08 Aug 13	11.87000 +0.07	11.87	11.78	11.79	131,608
07 Aug 13	11.80000 +0.00	11.83	11.70	11.70	181,145
06 Aug 13	11.80000 +0.00	11.80	11.73	11.79	245,036
05 Aug 13	11.80000 +0.09	11.80	11.69	11.70	139,348
02 Aug 13	11.71000 -0.08	11.80	11.68	11.79	140,799
01 Aug 13	11.79000 +0.32	11.80	11.47	11.49	305,678
31 Jul 13	11.47000 +0.13	11.49	11.14	11.30	450,008
30 Jul 13	11.34000 -0.16	11.50	11.30	11.50	305,352
29 Jul 13	11.50000 -0.12	11.69	11.41	11.68	291,096
26 Jul 13	11.62000 -0.11	11.75	11.55	11.75	189,750
25 Jul 13	11.73000 +0.01	11.77	11.60	11.65	198,549
24 Jul 13	11.72000 +0.08	11.76	11.64	11.65	186,080
23 Jul 13	11.64000 -0.11	11.78	11.53	11.75	230,945
22 Jul 13	11.75000 +0.20	11.79	11.38	11.50	396,390
19 Jul 13	11.55000 -0.15	11.64	11.30	11.54	505,453
18 Jul 13	11.70000 -0.03	11.77	11.62	11.72	295,678
17 Jul 13	11.73000 -0.06	11.80	11.59	11.79	180,601
16 Jul 13	11.79000 -0.01	11.85	11.71	11.80	303,548
15 Jul 13	11.80000 +0.22	11.80	11.55	11.60	347,044
12 Jul 13	11.58000 +0.05	11.60	11.45	11.53	342,807
11 Jul 13	11.53000 +0.23	11.54	11.20	11.32	485,539
10 Jul 13	11.30000 -0.01	11.30	10.65	10.91	618,344
09 Jul 13	11.31000 +0.10	11.43	11.14	11.22	323,936
08 Jul 13	11.21000 +0.46	11.22	10.68	10.78	532,856
05 Jul 13	10.75000 +0.18	10.75	10.45	10.59	268,440
04 Jul 13	10.57000 +0.16	10.57	10.38	10.43	205,823
03 Jul 13	10.41000 -0.01	10.43	10.22	10.31	180,133
02 Jul 13	10.42000 -0.06	10.48	10.33	10.48	156,405
01 Jul 13	10.48000 +0.42	10.48	10.05	10.05	280,140
28 Jun 13	10.06000 -0.08	10.22	10.02	10.14	171,426
27 Jun 13	10.14000 +0.09	10.15	9.92	10.10	125,760
26 Jun 13	10.05000 +0.05	10.10	9.93	10.00	161,302
25 Jun 13	10.00000 +0.28	10.08	9.72	9.72	199,652
24 Jun 13	9.72000 -0.28	9.99	9.63	9.96	348,680
21 Jun 13	10.00000 -0.15	10.19	10.00	10.10	218,659
20 Jun 13	10.15000 -0.27	10.32	9.98	10.32	342,513
19 Jun 13	10.42000 -0.03	10.46	10.25	10.44	192,847
18 Jun 13	10.45000 +0.15	10.45	10.20	10.30	227,508
17 Jun 13	10.30000 +0.06	10.38	10.15	10.27	172,323
14 Jun 13	10.24000 -0.06	10.43	10.19	10.42	185,843
13 Jun 13	10.30000 +0.05	10.32	10.11	10.20	217,796
12 Jun 13	10.25000 -0.13	10.42	10.24	10.35	182,940
11 Jun 13	10.38000 -0.15	10.55	10.30	10.53	321,932
10 Jun 13	10.53000 +0.38	10.64	10.20	10.20	462,324
07 Jun 13	10.15000 -0.10	10.29	10.05	10.20	399,853
06 Jun 13	10.25000 +0.07	10.35	10.12	10.22	228,081
05 Jun 13	10.18000 +0.06	10.32	10.07	10.18	188,864
04 Jun 13	10.12000 +0.12	10.17	10.01	10.04	222,800
03 Jun 13	10.00000 -0.12	10.11	9.97	10.06	354,192
31 May 13	10.12000 -0.08	10.30	10.03	10.17	716,594
30 May 13	10.20000 +0.14	10.34	10.06	10.09	665,711
29 May 13	10.06000 +0.03	10.20	9.95	10.00	923,553
28 May 13	10.03000 +0.26	10.07	9.77	9.80	471,744
27 May 13	9.77000 +0.02	9.83	9.72	9.75	118,134
24 May 13	9.75000 +0.06	9.81	9.60	9.69	460,261
23 May 13	9.69000 -0.06	9.75	9.47	9.58	333,776
22 May 13	9.75000 -0.04	9.80	9.65	9.76	378,890
21 May 13	9.79000 -0.10	9.89	9.56	9.80	451,307
20 May 13	9.89000 +0.11	9.97	9.63	9.73	452,248
17 May 13	9.78000 +0.29	9.80	9.36	9.45	814,876
16 May 13	9.49000 +0.86	9.49	8.85	8.90	1,781,352
15 May 13	8.63000 +0.03	8.74	8.56	8.61	99,248
14 May 13	8.60000 +0.03	8.64	8.45	8.57	114,656
13 May 13	8.57000 -0.07	8.70	8.56	8.67	78,296
10 May 13	8.64000 +0.10	8.64	8.54	8.55	76,237
09 May 13	8.54000 -0.14	8.74	8.49	8.68	165,774
08 May 13	8.68000 +0.14	8.73	8.54	8.57	267,962
07 May 13	8.54000 +0.05	8.60	8.45	8.48	142,523
06 May 13	8.49000 +0.03	8.50	8.36	8.45	99,211
03 May 13	8.46000 -0.13	8.62	8.43	8.59	145,186
02 May 13	8.59000 +0.12	8.59	8.44	8.45	299,712
30 Apr 13	8.47000 +0.05	8.56	8.43	8.46	164,495
29 Apr 13	8.42000 -0.08	8.54	8.34	8.50	166,602
26 Apr 13	8.50000 -0.04	8.54	8.46	8.50	264,367
25 Apr 13	8.54000 +0.18	8.59	8.35	8.38	311,680
24 Apr 13	8.36000 +0.12	8.37	8.21	8.22	140,141
23 Apr 13	8.24000 +0.37	8.33	7.91	7.91	286,976
22 Apr 13	7.87000 -0.12	8.04	7.80	8.01	194,821
19 Apr 13	7.99000 +0.34	7.99	7.67	7.70	217,296
18 Apr 13	7.65000 -0.25	7.96	7.62	7.93	330,912
17 Apr 13	7.90000 -0.06	8.03	7.86	7.99	199,297
16 Apr 13	7.96000 -0.04	8.02	7.87	7.96	154,288
15 Apr 13	8.00000 -0.21	8.18	7.93	8.18	164,027
12 Apr 13	8.21000 -0.16	8.40	8.11	8.38	188,447
11 Apr 13	8.37000 +0.10	8.45	8.25	8.25	156,096
10 Apr 13	8.27000 +0.07	8.27	8.07	8.19	296,382
09 Apr 13	8.20000 +0.00	8.27	8.12	8.23	139,032
08 Apr 13	8.20000 +0.09	8.28	8.13	8.15	124,293
05 Apr 13	8.11000 -0.23	8.40	8.07	8.30	189,651
04 Apr 13	8.34000 -0.10	8.47	8.17	8.46	346,810
03 Apr 13	8.44000 -0.06	8.57	8.41	8.54	89,050
02 Apr 13	8.50000 +0.07	8.50	8.40	8.48	182,158
28 Mar 13	8.43000 -0.07	8.56	8.35	8.50	128,080
27 Mar 13	8.50000 -0.12	8.66	8.31	8.64	280,445
26 Mar 13	8.62000 +0.01	8.68	8.50	8.60	116,078
25 Mar 13	8.61000 +0.00	8.78	8.57	8.66	195,337
22 Mar 13	8.61000 -0.10	8.71	8.56	8.65	187,628
21 Mar 13	8.71000 -0.06	8.81	8.60	8.75	213,288
20 Mar 13	8.77000 +0.16	8.88	8.64	8.65	330,689
19 Mar 13	8.61000 -0.21	8.86	8.60	8.82	199,338
18 Mar 13	8.82000 +0.12	8.85	8.55	8.59	150,900
15 Mar 13	8.70000 -0.12	8.92	8.65	8.85	646,082
14 Mar 13	8.82000 +0.13	8.82	8.68	8.71	238,089
13 Mar 13	8.69000 +0.12	8.71	8.54	8.57	148,224
12 Mar 13	8.57000 -0.24	8.80	8.57	8.80	276,317
11 Mar 13	8.81000 +0.02	8.84	8.63	8.77	257,813
08 Mar 13	8.79000 -0.01	9.04	8.68	8.81	519,180
07 Mar 13	8.80000 +0.18	9.01	8.59	8.65	760,547
06 Mar 13	8.62000 +0.22	8.67	8.38	8.42	698,355
05 Mar 13	8.40000 +0.08	8.46	8.35	8.38	205,179
04 Mar 13	8.32000 -0.05	8.38	8.23	8.37	244,413
01 Mar 13	8.37000 -0.02	8.44	8.29	8.38	401,826
28 Feb 13	8.39000 +0.39	8.49	8.01	8.02	1,027,816
27 Feb 13	8.00000 +0.22	8.02	7.80	7.81	258,448
26 Feb 13	7.78000 -0.11	7.84	7.64	7.70	282,129
25 Feb 13	7.89000 +0.07	8.04	7.83	7.84	282,303
22 Feb 13	7.82000 +0.15	7.86	7.72	7.72	412,332
21 Feb 13	7.67000 -0.24	7.85	7.60	7.82	347,093
20 Feb 13	7.91000 -0.06	8.03	7.91	7.92	220,213
19 Feb 13	7.97000 +0.06	8.05	7.91	7.93	573,907
18 Feb 13	7.91000 -0.14	8.07	7.91	8.05	203,361
15 Feb 13	8.05000 +0.24	8.08	7.75	7.80	582,597
14 Feb 13	7.81000 -0.07	7.88	7.69	7.87	324,291
13 Feb 13	7.88000 -0.03	7.92	7.74	7.90	345,204
12 Feb 13	7.91000 +0.38	7.91	7.50	7.55	684,228
11 Feb 13	7.53000 -0.07	7.62	7.50	7.58	392,364
08 Feb 13	7.60000 +0.05	7.84	7.57	7.80	799,740
07 Feb 13	7.55000 +0.16	7.84	7.40	7.43	1,002,715
06 Feb 13	7.39000 +0.19	7.39	7.20	7.24	419,724
05 Feb 13	7.20000 +0.08	7.21	7.05	7.13	259,584
04 Feb 13	7.12000 -0.14	7.30	7.09	7.29	305,983
01 Feb 13	7.26000 +0.15	7.29	7.09	7.15	327,450
31 Jan 13	7.11000 +0.01	7.24	6.99	7.07	228,473
30 Jan 13	7.10000 -0.13	7.25	7.08	7.25	214,627
29 Jan 13	7.23000 +0.00	7.26	7.18	7.23	223,479
28 Jan 13	7.23000 -0.02	7.30	7.20	7.30	143,188
25 Jan 13	7.25000 -0.05	7.36	7.23	7.33	288,540
24 Jan 13	7.30000 +0.01	7.38	7.25	7.35	261,591
23 Jan 13	7.29000 -0.06	7.40	7.24	7.33	231,166
22 Jan 13	7.35000 +0.00	7.36	7.23	7.35	135,852
21 Jan 13	7.35000 +0.11	7.37	7.25	7.27	219,598
18 Jan 13	7.24000 -0.12	7.46	7.19	7.40	388,279
17 Jan 13	7.36000 -0.03	7.59	7.33	7.42	410,575
16 Jan 13	7.39000 -0.03	7.45	7.20	7.40	407,233
15 Jan 13	7.42000 -0.05	7.51	7.39	7.48	153,524
14 Jan 13	7.47000 -0.12	7.67	7.43	7.65	296,829
11 Jan 13	7.59000 +0.03	7.70	7.55	7.69	171,620
10 Jan 13	7.56000 -0.34	7.87	7.54	7.86	450,329
09 Jan 13	7.90000 +0.13	7.92	7.78	7.83	394,063
08 Jan 13	7.77000 -0.12	7.91	7.71	7.91	437,850
07 Jan 13	7.89000 +0.09	7.96	7.83	7.94	409,499
04 Jan 13	7.80000 -0.15	7.95	7.74	7.95	214,363
03 Jan 13	7.95000 +0.01	7.98	7.83	7.96	231,545
02 Jan 13	7.94000 +0.04	8.02	7.93	7.93	248,716
31 Dec 12	7.90000 +0.05	7.90	7.78	7.88	52,151
28 Dec 12	7.85000 -0.08	7.99	7.83	7.98	157,016
27 Dec 12	7.93000 +0.11	7.95	7.74	7.82	292,196
24 Dec 12	7.82000 +0.01	7.82	7.63	7.82	158,207
21 Dec 12	7.81400 +0.08	7.85	7.61	7.73	523,001
20 Dec 12	7.73000 +0.01	7.91	7.72	7.83	579,346
19 Dec 12	7.71600 -0.17	7.97	7.72	7.90	638,571
18 Dec 12	7.89100 -0.02	7.93	7.86	7.93	320,170
17 Dec 12	7.91200 -0.01	8.00	7.88	7.93	416,560
14 Dec 12	7.92600 -0.06	8.05	7.89	8.05	460,799
13 Dec 12	7.98300 +0.04	8.08	7.95	8.05	384,366
12 Dec 12	7.94200 -0.08	8.04	7.94	8.00	489,302
11 Dec 12	8.02000 +0.19	8.07	7.82	7.87	590,640
10 Dec 12	7.82800 +0.03	7.88	7.70	7.85	334,590
07 Dec 12	7.80100 +0.28	7.85	7.53	7.54	523,390
06 Dec 12	7.52600 -0.07	7.70	7.51	7.61	184,444
05 Dec 12	7.60000 -0.03	7.64	7.57	7.60	175,855
04 Dec 12	7.63000 -0.02	7.72	7.61	7.63	151,562
03 Dec 12	7.64700 -0.07	7.80	7.65	7.80	216,752
30 Nov 12	7.71200 -0.14	7.85	7.71	7.84	255,825
29 Nov 12	7.85000 -0.04	7.97	7.78	7.92	248,938
28 Nov 12	7.89000 +0.10	7.91	7.71	7.77	200,757
27 Nov 12	7.79200 -0.04	7.88	7.73	7.86	273,756
26 Nov 12	7.83300 +0.01	7.90	7.68	7.83	259,362
23 Nov 12	7.82700 +0.16	7.97	7.66	7.75	495,893
22 Nov 12	7.67000 +0.19	7.86	7.50	7.50	628,104
21 Nov 12	7.48200 +0.03	7.49	7.38	7.46	465,579
20 Nov 12	7.45000 -0.01	7.49	7.39	7.46	281,807
19 Nov 12	7.46100 +0.28	7.46	7.26	7.26	339,636
16 Nov 12	7.17700 -0.18	7.40	7.11	7.35	180,035
15 Nov 12	7.35200 -0.06	7.43	7.25	7.37	144,098
14 Nov 12	7.41100 -0.06	7.49	7.35	7.49	172,223
13 Nov 12	7.47500 -0.03	7.52	7.34	7.50	200,283
12 Nov 12	7.50000 -0.05	7.59	7.43	7.55	264,573
09 Nov 12	7.54600 -0.05	7.63	7.44	7.58	302,224
08 Nov 12	7.60000 +0.45	7.64	6.82	7.20	596,987
07 Nov 12	7.14900 -0.36	7.98	7.13	7.90	1,029,059
06 Nov 12	7.51300 +0.13	7.56	7.41	7.41	329,353
05 Nov 12	7.38000 +0.13	7.47	7.21	7.25	319,030
02 Nov 12	7.24600 +0.13	7.25	7.07	7.11	116,101
01 Nov 12	7.11900 -0.05	7.20	6.86	7.17	384,279
31 Oct 12	7.16900 -0.13	7.34	7.16	7.30	277,986
30 Oct 12	7.29600 +0.14	7.30	7.15	7.15	139,966
29 Oct 12	7.16000 +0.16	7.25	7.02	7.17	340,901
26 Oct 12	7.00000 +0.16	7.18	6.80	6.80	562,407
25 Oct 12	6.84300 +0.04	6.85	6.73	6.80	64,138
24 Oct 12	6.80400 +0.00	6.90	6.73	6.83	155,122
23 Oct 12	6.80000 -0.08	6.94	6.75	6.94	236,626
22 Oct 12	6.88000 +0.12	6.95	6.72	6.76	170,574
19 Oct 12	6.76000 +0.10	6.79	6.65	6.65	177,085
18 Oct 12	6.65600 -0.04	6.73	6.65	6.70	192,454
17 Oct 12	6.69800 -0.02	6.72	6.65	6.72	77,131
16 Oct 12	6.72000 +0.22	6.72	6.50	6.50	167,904
15 Oct 12	6.50000 +0.07	6.50	6.43	6.43	71,878
12 Oct 12	6.42800 +0.04	6.44	6.33	6.38	90,850
11 Oct 12	6.39100 +0.00	6.45	6.25	6.36	71,290
10 Oct 12	6.39000 +0.08	6.45	6.21	6.31	325,285
09 Oct 12	6.31000 +0.05	6.33	6.23	6.27	200,820
08 Oct 12	6.26000 -0.03	6.30	6.25	6.29	88,834
05 Oct 12	6.29000 +0.08	6.30	6.18	6.25	135,617
04 Oct 12	6.21000 +0.08	6.23	6.07	6.21	98,954
03 Oct 12	6.12900 -0.12	6.24	6.10	6.24	125,732
02 Oct 12	6.24900 +0.01	6.28	6.20	6.23	168,925
01 Oct 12	6.23600 +0.03	6.30	6.21	6.21	150,272
28 Sep 12	6.20700 -0.03	6.30	6.03	6.29	294,601
27 Sep 12	6.24000 +0.05	6.32	6.19	6.22	64,161
26 Sep 12	6.19400 -0.26	6.38	6.17	6.38	112,481
25 Sep 12	6.45000 +0.00	6.49	6.41	6.47	232,225
24 Sep 12	6.44900 -0.01	6.47	6.34	6.45	101,824
21 Sep 12	6.46000 +0.08	6.47	6.41	6.41	140,288
20 Sep 12	6.38100 -0.12	6.48	6.31	6.47	187,375
19 Sep 12	6.50000 +0.02	6.52	6.46	6.50	174,416
18 Sep 12	6.47900 +0.01	6.52	6.40	6.45	102,083
17 Sep 12	6.47000 +0.04	6.53	6.44	6.44	149,886
14 Sep 12	6.43400 +0.08	6.51	6.39	6.49	152,138
13 Sep 12	6.35000 -0.09	6.44	6.29	6.44	142,825
12 Sep 12	6.44000 +0.07	6.44	6.28	6.38	186,886
11 Sep 12	6.37000 +0.16	6.38	6.17	6.19	91,843
10 Sep 12	6.21000 -0.11	6.35	6.16	6.31	148,412
07 Sep 12	6.32000 +0.21	6.45	6.15	6.16	393,732
06 Sep 12	6.11000 +0.04	6.13	6.01	6.08	207,680
05 Sep 12	6.07000 -0.03	6.15	6.01	6.09	144,815
04 Sep 12	6.10300 -0.07	6.20	6.08	6.18	63,854
03 Sep 12	6.17000 +0.16	6.21	6.01	6.01	110,010
31 Aug 12	6.01000 +0.03	6.09	5.92	5.97	167,459
30 Aug 12	5.97800 -0.09	6.20	5.97	6.07	125,465
29 Aug 12	6.07000 +0.00	6.14	6.01	6.08	113,466
28 Aug 12	6.07000 -0.13	6.16	6.05	6.15	179,411
27 Aug 12	6.20000 -0.03	6.23	6.11	6.23	74,979
24 Aug 12	6.22900 +0.15	6.28	5.89	6.08	253,954
23 Aug 12	6.08000 +0.05	6.17	6.01	6.08	144,556
22 Aug 12	6.02500 -0.03	6.17	5.94	6.00	275,762
21 Aug 12	6.05000 +0.34	6.17	5.75	5.75	334,655
20 Aug 12	5.71000 -0.15	5.92	5.66	5.89	142,402
17 Aug 12	5.86000 +0.22	5.95	5.70	5.70	318,003
16 Aug 12	5.63900 +0.13	5.70	5.51	5.54	216,586
15 Aug 12	5.51400 -0.05	5.59	5.48	5.56	49,066
14 Aug 12	5.56000 +0.12	5.64	5.41	5.47	158,350
13 Aug 12	5.43600 -0.04	5.60	5.37	5.46	89,246
10 Aug 12	5.48000 +0.01	5.53	5.30	5.47	123,004
09 Aug 12	5.47000 +0.02	5.53	5.36	5.46	62,970
08 Aug 12	5.45200 -0.10	5.55	5.45	5.53	50,737
07 Aug 12	5.54800 -0.08	5.70	5.41	5.65	129,916
06 Aug 12	5.63000 +0.24	5.67	5.39	5.39	101,832
03 Aug 12	5.38700 +0.02	5.45	5.32	5.36	127,895
02 Aug 12	5.36900 -0.24	5.75	5.32	5.57	215,931
01 Aug 12	5.60800 -0.01	5.65	5.52	5.59	73,199
31 Jul 12	5.62000 +0.09	5.71	5.48	5.56	121,127
30 Jul 12	5.53000 +0.02	5.65	5.50	5.55	189,401
27 Jul 12	5.51000 -0.09	5.65	5.51	5.63	109,040
26 Jul 12	5.59600 +0.16	5.64	5.45	5.46	134,867
25 Jul 12	5.43500 +0.03	5.46	5.30	5.38	151,019
24 Jul 12	5.40100 +0.00	5.45	5.33	5.43	191,548
23 Jul 12	5.40000 -0.15	5.50	5.33	5.45	181,342
20 Jul 12	5.55000 +0.36	5.69	5.43	5.60	787,285
19 Jul 12	5.19000 +0.19	5.19	4.95	5.01	164,124
18 Jul 12	5.00000 +0.04	5.04	4.92	4.99	127,481
17 Jul 12	4.96000 -0.13	5.13	4.93	5.10	183,275
16 Jul 12	5.09100 -0.13	5.24	5.09	5.23	119,723
13 Jul 12	5.22000 +0.07	5.23	5.16	5.17	146,334
12 Jul 12	5.15000 -0.16	5.27	5.12	5.27	149,229
11 Jul 12	5.30600 +0.09	5.39	5.20	5.20	112,469
10 Jul 12	5.22000 -0.03	5.30	5.19	5.24	194,572
09 Jul 12	5.24700 -0.14	5.40	5.25	5.40	114,845
06 Jul 12	5.39000 -0.18	5.57	5.39	5.56	146,695
05 Jul 12	5.57000 -0.08	5.70	5.57	5.64	146,886
04 Jul 12	5.65000 +0.04	5.69	5.53	5.61	120,214
03 Jul 12	5.61000 +0.19	5.63	5.45	5.45	216,391
02 Jul 12	5.41900 +0.14	5.49	5.30	5.34	241,917
29 Jun 12	5.27400 +0.21	5.32	5.14	5.20	161,149
28 Jun 12	5.06100 -0.09	5.20	5.06	5.17	131,851
27 Jun 12	5.15100 +0.09	5.18	5.10	5.14	123,215
26 Jun 12	5.06000 -0.10	5.22	5.06	5.21	221,346
25 Jun 12	5.16300 -0.18	5.34	5.15	5.34	165,917
22 Jun 12	5.34400 -0.10	5.42	5.31	5.36	247,907
21 Jun 12	5.44400 +0.02	5.57	5.38	5.41	448,156
20 Jun 12	5.42700 +0.16	5.45	5.27	5.30	516,630
19 Jun 12	5.27000 +0.02	5.30	5.20	5.27	106,254
18 Jun 12	5.25000 -0.04	5.45	5.22	5.38	151,190
15 Jun 12	5.29100 +0.00	5.35	5.23	5.31	213,787
14 Jun 12	5.29500 -0.07	5.46	5.21	5.37	142,314
13 Jun 12	5.37000 -0.11	5.53	5.34	5.51	150,515
12 Jun 12	5.48000 +0.02	5.54	5.36	5.43	260,384
11 Jun 12	5.46100 -0.10	5.66	5.43	5.63	208,721
08 Jun 12	5.56500 +0.05	5.59	5.29	5.46	237,794
07 Jun 12	5.52000 +0.11	5.53	5.35	5.44	183,174
06 Jun 12	5.41100 +0.11	5.44	5.33	5.34	303,932
05 Jun 12	5.30300 +0.22	5.34	5.09	5.09	224,807
04 Jun 12	5.08400 -0.19	5.25	5.01	5.23	345,360
01 Jun 12	5.27900 -0.14	5.43	5.18	5.43	293,529
31 May 12	5.41500 +0.09	5.45	5.30	5.35	383,871
30 May 12	5.32600 +0.06	5.40	5.20	5.24	452,193
29 May 12	5.27000 -0.19	5.53	5.11	5.50	1,004,158
28 May 12	5.46000 +0.16	5.48	5.35	5.35	140,374
25 May 12	5.30000 +0.00	5.40	5.25	5.33	285,327
24 May 12	5.30000 -0.13	5.46	5.15	5.46	705,198
23 May 12	5.42600 -0.12	5.49	5.37	5.43	204,741
22 May 12	5.54900 +0.08	5.58	5.30	5.53	381,194
21 May 12	5.47200 +0.02	5.54	5.38	5.44	149,257
18 May 12	5.45500 -0.20	5.61	5.39	5.55	235,133
17 May 12	5.65200 -0.06	5.79	5.62	5.74	269,805
16 May 12	5.71600 +0.68	5.78	5.13	5.20	855,417
15 May 12	5.03600 -0.03	5.13	5.01	5.05	164,924
14 May 12	5.06800 -0.16	5.20	5.05	5.20	156,345
11 May 12	5.22500 -0.11	5.31	5.17	5.26	207,406
10 May 12	5.33200 +0.19	5.36	5.14	5.18	239,642
09 May 12	5.14500 -0.12	5.33	5.07	5.30	205,155
08 May 12	5.26400 -0.28	5.54	5.23	5.54	405,817
07 May 12	5.54700 +0.33	5.58	5.06	5.15	355,489
04 May 12	5.22000 -0.05	5.33	5.21	5.25	253,964
03 May 12	5.27000 -0.06	5.38	5.26	5.36	211,154
02 May 12	5.33400 +0.14	5.36	5.23	5.25	334,666
30 Apr 12	5.19900 -0.01	5.27	5.16	5.23	91,558
27 Apr 12	5.21000 +0.12	5.21	5.05	5.05	114,871
26 Apr 12	5.09200 -0.08	5.25	5.01	5.23	152,102
25 Apr 12	5.17000 +0.26	5.20	4.95	4.95	135,999
24 Apr 12	4.91000 +0.05	5.00	4.84	4.89	211,046
23 Apr 12	4.85500 -0.30	5.09	4.84	5.09	219,579
20 Apr 12	5.15000 -0.06	5.22	5.09	5.21	263,205
19 Apr 12	5.20600 -0.17	5.44	5.21	5.38	531,852
18 Apr 12	5.37800 +0.00	5.51	5.22	5.37	315,781
17 Apr 12	5.38000 +0.15	5.42	5.13	5.21	366,141
16 Apr 12	5.23300 -0.12	5.37	5.07	5.32	456,410
13 Apr 12	5.35100 +0.03	5.38	5.17	5.28	589,858
12 Apr 12	5.32000 +0.19	5.39	5.14	5.14	324,369
11 Apr 12	5.13000 +0.07	5.19	5.01	5.06	252,207
10 Apr 12	5.06100 -0.25	5.25	5.06	5.19	288,384
05 Apr 12	5.31000 +0.04	5.38	5.11	5.27	272,836
04 Apr 12	5.27000 -0.18	5.47	5.25	5.41	2,298,402
03 Apr 12	5.44900 -0.07	5.58	5.41	5.54	266,121
02 Apr 12	5.52200 -0.01	5.57	5.41	5.53	435,411
30 Mar 12	5.53300 +0.17	5.60	5.37	5.43	915,029
29 Mar 12	5.36000 -0.17	5.52	5.32	5.52	299,813
28 Mar 12	5.53400 -0.12	5.70	5.52	5.66	237,222
27 Mar 12	5.65700 -0.03	5.85	5.64	5.74	173,436
26 Mar 12	5.68600 +0.03	5.72	5.60	5.70	174,111
23 Mar 12	5.65700 +0.02	5.72	5.56	5.66	348,574
22 Mar 12	5.63800 -0.26	5.88	5.62	5.88	493,807
21 Mar 12	5.90100 +0.05	5.98	5.81	5.97	260,345
20 Mar 12	5.85600 -0.24	6.10	5.80	6.09	401,910
19 Mar 12	6.09200 -0.05	6.13	6.04	6.13	168,270
16 Mar 12	6.14100 +0.00	6.14	6.07	6.12	131,856
15 Mar 12	6.13700 +0.07	6.14	6.04	6.08	155,988
14 Mar 12	6.06500 -0.07	6.18	6.05	6.17	202,253
13 Mar 12	6.14000 +0.05	6.14	6.01	6.13	125,583
12 Mar 12	6.08600 +0.00	6.13	6.02	6.07	290,784
09 Mar 12	6.08900 -0.06	6.18	6.07	6.18	181,216
08 Mar 12	6.15000 +0.18	6.15	6.00	6.00	215,705
07 Mar 12	5.96900 +0.05	6.01	5.89	5.94	211,462
06 Mar 12	5.92200 -0.38	6.25	5.88	6.25	354,992
05 Mar 12	6.30000 -0.05	6.36	6.26	6.32	99,655
02 Mar 12	6.35000 +0.02	6.41	6.28	6.34	140,377
01 Mar 12	6.33000 -0.06	6.45	6.28	6.39	175,122
29 Feb 12	6.39400 +0.06	6.44	6.28	6.33	154,711
28 Feb 12	6.33000 -0.03	6.37	6.17	6.37	226,399
27 Feb 12	6.36400 +0.01	6.37	6.20	6.35	145,825
24 Feb 12	6.35000 -0.05	6.49	6.33	6.40	364,227
23 Feb 12	6.40000 -0.10	6.56	6.35	6.47	357,308
22 Feb 12	6.50000 -0.03	6.53	6.47	6.52	180,402
21 Feb 12	6.53000 -0.01	6.55	6.45	6.53	165,907
20 Feb 12	6.53900 +0.11	6.54	6.33	6.45	325,418
17 Feb 12	6.43100 +0.23	6.47	6.20	6.27	450,901
16 Feb 12	6.20400 +0.02	6.27	6.01	6.18	358,123
15 Feb 12	6.18000 +0.00	6.29	6.12	6.21	176,521
14 Feb 12	6.18200 -0.04	6.35	6.16	6.20	188,108
13 Feb 12	6.22000 +0.02	6.32	6.17	6.31	107,134
10 Feb 12	6.20400 +0.00	6.44	6.10	6.15	460,802
09 Feb 12	6.20500 +0.02	6.26	6.14	6.19	273,513
08 Feb 12	6.18600 +0.00	6.26	6.12	6.20	132,135
07 Feb 12	6.18700 -0.09	6.29	6.07	6.29	214,471
06 Feb 12	6.28000 -0.03	6.30	6.17	6.29	196,099
03 Feb 12	6.30800 +0.10	6.32	6.15	6.20	175,434
02 Feb 12	6.21000 +0.12	6.27	6.10	6.10	265,899
01 Feb 12	6.09500 +0.11	6.20	5.95	5.98	440,596
31 Jan 12	5.98000 +0.15	6.00	5.82	5.90	302,166
30 Jan 12	5.83000 -0.14	5.92	5.80	5.92	155,704
27 Jan 12	5.97400 -0.04	6.00	5.83	5.95	254,692
26 Jan 12	6.01400 +0.09	6.08	5.91	5.98	369,074
25 Jan 12	5.92600 +0.08	5.96	5.76	5.85	396,279
24 Jan 12	5.85000 -0.02	5.85	5.76	5.81	284,928
23 Jan 12	5.87000 +0.09	5.92	5.77	5.79	265,105
20 Jan 12	5.77800 -0.10	5.89	5.73	5.88	220,375
19 Jan 12	5.87900 +0.07	5.88	5.73	5.85	380,016
18 Jan 12	5.80500 +0.05	5.87	5.70	5.79	312,734
17 Jan 12	5.75900 +0.04	5.83	5.72	5.79	229,473
16 Jan 12	5.71700 +0.02	5.78	5.52	5.56	325,418
13 Jan 12	5.70000 -0.08	5.85	5.55	5.85	474,493
12 Jan 12	5.78300 +0.08	5.88	5.64	5.64	676,880
11 Jan 12	5.70000 +0.47	5.73	5.42	5.49	1,459,253
10 Jan 12	5.23300 +0.13	5.25	5.14	5.16	260,909
09 Jan 12	5.10800 -0.11	5.33	5.08	5.23	230,291
06 Jan 12	5.22200 +0.01	5.27	5.15	5.22	264,928
05 Jan 12	5.21700 -0.13	5.39	5.15	5.37	489,919
04 Jan 12	5.35000 -0.05	5.43	5.32	5.36	235,907
03 Jan 12	5.39900 +0.09	5.40	5.25	5.30	312,042
02 Jan 12	5.30800 +0.14	5.31	5.15	5.17	182,408
30 Dec 11	5.17100 +0.17	5.17	5.01	5.03	295,075
29 Dec 11	4.99900 +0.17	5.00	4.82	4.85	328,972
28 Dec 11	4.82700 -0.03	4.97	4.79	4.85	167,274
27 Dec 11	4.85500 +0.02	4.93	4.81	4.84	149,939
23 Dec 11	4.83600 -0.02	4.93	4.82	4.90	108,547
22 Dec 11	4.85800 +0.06	4.90	4.75	4.84	168,281
21 Dec 11	4.80000 -0.14	5.03	4.76	4.99	285,863
20 Dec 11	4.94000 +0.25	5.01	4.68	4.69	306,357
19 Dec 11	4.68800 -0.19	4.84	4.65	4.84	451,957
16 Dec 11	4.87700 -0.16	5.07	4.82	5.07	329,363
15 Dec 11	5.03500 +0.08	5.14	4.95	4.97	441,977
14 Dec 11	4.95500 -0.16	5.24	4.91	5.09	437,225
13 Dec 11	5.12000 -0.06	5.28	5.09	5.20	455,244
12 Dec 11	5.18200 -0.32	5.47	5.18	5.47	497,916
09 Dec 11	5.49700 +0.25	5.51	5.21	5.21	473,050
08 Dec 11	5.25100 -0.16	5.53	5.25	5.45	522,651
07 Dec 11	5.40800 -0.07	5.59	5.37	5.52	491,356
06 Dec 11	5.47600 -0.03	5.55	5.39	5.45	333,201
05 Dec 11	5.51000 +0.04	5.60	5.32	5.53	563,029
02 Dec 11	5.47000 +0.03	5.55	5.44	5.48	536,888
01 Dec 11	5.43500 +0.06	5.49	5.30	5.34	480,504
30 Nov 11	5.37400 +0.22	5.41	5.03	5.07	748,184
29 Nov 11	5.14900 +0.10	5.19	4.99	5.00	578,667
28 Nov 11	5.04700 +0.11	5.10	4.88	4.99	632,559
25 Nov 11	4.93300 +0.04	5.00	4.83	4.90	509,319
24 Nov 11	4.89200 +0.08	5.06	4.82	4.83	376,284
23 Nov 11	4.81300 -0.02	4.91	4.77	4.79	641,573
22 Nov 11	4.83300 +0.04	4.92	4.80	4.81	546,760
21 Nov 11	4.79700 -0.14	4.98	4.76	4.90	390,829
18 Nov 11	4.94000 +0.06	4.97	4.79	4.83	408,760
17 Nov 11	4.88100 -0.07	4.94	4.76	4.85	442,699
16 Nov 11	4.95000 -0.01	4.98	4.67	4.92	624,662
15 Nov 11	4.95600 -0.12	5.07	4.83	5.00	420,362
14 Nov 11	5.07300 +0.00	5.19	4.91	5.12	627,505
11 Nov 11	5.07000 +0.29	5.11	4.65	4.74	556,325
10 Nov 11	4.78000 -0.03	4.87	4.63	4.69	564,581
09 Nov 11	4.81000 +0.22	5.14	4.76	4.90	1,874,378
08 Nov 11	4.58500 +0.14	4.59	4.35	4.44	559,238
07 Nov 11	4.45000 +0.10	4.57	4.38	4.45	541,342
04 Nov 11	4.34800 -0.09	4.50	4.31	4.44	322,631
03 Nov 11	4.44000 +0.22	4.46	4.10	4.11	488,088
02 Nov 11	4.22000 +0.15	4.28	4.06	4.22	400,580
01 Nov 11	4.06800 -0.30	4.27	4.03	4.25	537,379
31 Oct 11	4.36400 -0.16	4.56	4.36	4.50	322,798
28 Oct 11	4.52800 +0.00	4.60	4.46	4.60	443,026
27 Oct 11	4.52800 +0.25	4.60	4.43	4.45	488,680
26 Oct 11	4.27600 -0.04	4.43	4.26	4.30	206,289
25 Oct 11	4.31200 -0.17	4.45	4.29	4.45	242,868
24 Oct 11	4.48100 +0.23	4.48	4.23	4.32	303,208
21 Oct 11	4.25500 +0.14	4.26	4.10	4.16	251,270
20 Oct 11	4.11300 -0.23	4.45	4.11	4.26	605,038
19 Oct 11	4.34200 +0.06	4.43	4.29	4.35	376,127
18 Oct 11	4.28100 -0.09	4.33	4.15	4.30	400,830
17 Oct 11	4.36900 -0.16	4.68	4.35	4.59	443,018
14 Oct 11	4.53000 +0.14	4.60	4.34	4.41	454,248
13 Oct 11	4.38500 -0.05	4.68	4.34	4.48	973,322
12 Oct 11	4.43500 +0.41	4.50	3.94	3.97	978,177
11 Oct 11	4.02200 -0.01	4.05	3.94	4.05	375,781
10 Oct 11	4.03400 +0.10	4.04	3.85	3.96	362,555
07 Oct 11	3.93100 +0.01	4.15	3.93	4.02	823,310
06 Oct 11	3.91900 +0.13	3.95	3.82	3.84	528,954
05 Oct 11	3.79100 +0.11	3.89	3.69	3.78	551,124
04 Oct 11	3.68400 -0.20	3.86	3.63	3.82	545,112
03 Oct 11	3.88600 -0.20	3.97	3.82	3.97	501,481
30 Sep 11	4.08200 -0.08	4.22	4.03	4.16	735,232
29 Sep 11	4.16000 +0.04	4.16	4.03	4.07	600,590
28 Sep 11	4.12000 +0.09	4.18	3.99	4.10	1,215,044
27 Sep 11	4.03500 +0.18	4.06	3.93	3.97	616,660
26 Sep 11	3.85100 +0.06	3.94	3.60	3.78	793,964
23 Sep 11	3.79000 +0.07	3.82	3.57	3.76	686,360
22 Sep 11	3.72000 -0.26	3.89	3.66	3.86	852,012
21 Sep 11	3.98100 -0.02	4.15	3.98	4.10	734,621
20 Sep 11	3.99900 +0.01	4.11	3.92	3.94	390,300
19 Sep 11	3.98800 -0.12	4.07	3.92	3.97	462,680
16 Sep 11	4.10600 +0.14	4.15	3.98	4.06	957,309
15 Sep 11	3.97000 +0.14	4.18	3.92	3.93	1,286,802
14 Sep 11	3.83400 +0.05	4.03	3.74	3.77	1,230,983
13 Sep 11	3.78700 -0.09	3.96	3.67	3.91	1,374,221
12 Sep 11	3.87200 -0.23	3.99	3.76	3.99	953,231
09 Sep 11	4.10400 -0.20	4.33	4.05	4.27	813,646
08 Sep 11	4.30700 -0.08	4.44	4.20	4.39	823,648
07 Sep 11	4.38600 +0.09	4.44	4.30	4.41	520,262
06 Sep 11	4.29500 -0.20	4.57	4.24	4.46	742,064
05 Sep 11	4.50000 -0.22	4.65	4.44	4.64	386,239
02 Sep 11	4.72200 -0.16	4.84	4.70	4.82	266,163
01 Sep 11	4.88300 -0.07	4.97	4.80	4.96	593,899
31 Aug 11	4.95400 +0.04	4.98	4.86	4.92	659,597
30 Aug 11	4.91700 +0.01	4.98	4.84	4.95	258,515
29 Aug 11	4.90200 +0.12	4.94	4.82	4.89	354,192
26 Aug 11	4.78000 -0.01	4.83	4.67	4.79	525,551
25 Aug 11	4.79400 -0.02	4.95	4.73	4.88	566,312
24 Aug 11	4.81900 +0.09	4.85	4.72	4.78	333,242
23 Aug 11	4.72900 +0.03	4.86	4.66	4.78	372,658
22 Aug 11	4.70000 -0.07	4.86	4.66	4.72	311,672
19 Aug 11	4.77000 +0.12	4.92	4.50	4.67	714,070
18 Aug 11	4.65000 -0.42	5.04	4.60	5.02	693,289
17 Aug 11	5.06900 -0.01	5.14	4.97	5.03	433,243
16 Aug 11	5.07400 -0.12	5.17	4.92	5.17	556,792
15 Aug 11	5.19000 -0.06	5.31	5.10	5.29	539,729
12 Aug 11	5.24900 +0.05	5.33	5.01	5.20	720,279
11 Aug 11	5.20200 +0.16	5.27	4.84	5.13	1,068,629
10 Aug 11	5.03700 +0.19	5.27	5.00	5.09	1,795,157
09 Aug 11	4.84900 +0.16	4.95	4.42	4.62	1,066,011
08 Aug 11	4.68400 -0.39	5.20	4.61	4.91	806,966
05 Aug 11	5.07000 +0.22	5.20	4.56	4.60	1,215,230
04 Aug 11	4.84900 -0.21	5.23	4.81	5.20	688,695
03 Aug 11	5.06300 -0.32	5.30	5.00	5.30	856,877
02 Aug 11	5.38100 -0.36	5.82	5.35	5.74	616,179
01 Aug 11	5.73700 -0.09	6.04	5.74	6.00	383,530
29 Jul 11	5.82600 -0.26	6.04	5.78	6.01	637,169
28 Jul 11	6.08300 -0.20	6.23	5.97	6.10	515,901
27 Jul 11	6.28000 -0.06	6.39	6.24	6.31	196,468
26 Jul 11	6.34400 +0.01	6.41	6.22	6.34	219,377
25 Jul 11	6.33200 -0.15	6.44	6.26	6.27	376,410
22 Jul 11	6.48000 +0.09	6.59	6.32	6.42	720,731
21 Jul 11	6.39200 +0.47	6.39	5.97	6.18	1,300,605
20 Jul 11	5.92100 +0.01	6.09	5.86	6.02	680,298
19 Jul 11	5.91100 +0.48	5.96	5.56	5.58	1,366,481
18 Jul 11	5.43100 -0.98	6.36	5.43	6.36	1,588,893
15 Jul 11	6.41000 -0.01	6.50	6.37	6.39	252,098
14 Jul 11	6.42000 -0.14	6.51	6.40	6.45	287,390
13 Jul 11	6.55800 -0.06	6.70	6.49	6.61	298,052
12 Jul 11	6.61400 -0.02	6.71	6.30	6.57	534,594
11 Jul 11	6.63800 -0.26	6.94	6.62	6.91	399,724
08 Jul 11	6.90000 -0.31	7.29	6.90	7.24	578,744
07 Jul 11	7.21100 +0.16	7.24	7.02	7.08	382,483
06 Jul 11	7.05200 -0.13	7.18	6.97	7.17	456,971
05 Jul 11	7.18400 -0.01	7.26	7.14	7.20	354,036
04 Jul 11	7.19200 +0.34	7.19	6.84	6.84	846,623
01 Jul 11	6.85000 -0.06	6.98	6.83	6.91	440,009
30 Jun 11	6.91300 +0.19	6.91	6.68	6.75	447,483
29 Jun 11	6.72100 +0.17	6.73	6.59	6.59	349,979
28 Jun 11	6.55300 +0.13	6.55	6.45	6.46	304,988
27 Jun 11	6.42000 -0.07	6.50	6.38	6.49	578,051
24 Jun 11	6.49300 -0.07	6.73	6.45	6.63	616,806
23 Jun 11	6.55900 -0.31	6.87	6.55	6.78	764,210
22 Jun 11	6.86900 -0.12	7.08	6.85	6.99	442,834
21 Jun 11	6.98500 +0.23	6.99	6.76	6.79	385,094
20 Jun 11	6.75800 -0.02	6.78	6.63	6.75	302,381
17 Jun 11	6.78200 -0.04	6.90	6.68	6.81	417,695
16 Jun 11	6.82000 -0.17	6.92	6.65	6.92	788,780
15 Jun 11	6.99100 -0.21	7.20	6.95	7.19	542,236
14 Jun 11	7.19800 +0.06	7.20	7.02	7.14	533,645
13 Jun 11	7.14100 -0.06	7.34	7.09	7.20	332,469
10 Jun 11	7.20300 -0.09	7.39	7.16	7.27	612,323
09 Jun 11	7.29400 +0.12	7.37	7.14	7.14	788,327
08 Jun 11	7.17000 -0.13	7.28	7.12	7.28	834,665
07 Jun 11	7.30000 +0.42	7.30	7.01	7.01	2,487,943
06 Jun 11	6.87600 -0.05	6.90	6.77	6.87	430,098
03 Jun 11	6.92100 +0.02	6.95	6.82	6.91	491,281
02 Jun 11	6.90200 +0.15	6.93	6.71	6.71	561,054
01 Jun 11	6.74900 -0.15	6.93	6.72	6.91	677,982
31 May 11	6.90200 +0.02	6.97	6.86	6.91	497,051
30 May 11	6.88500 +0.08	6.92	6.81	6.81	510,753
27 May 11	6.80600 +0.11	6.83	6.67	6.78	782,187
26 May 11	6.69900 +0.21	6.80	6.53	6.55	1,283,915
25 May 11	6.48500 +0.04	6.59	6.40	6.41	618,947
24 May 11	6.45000 +0.06	6.45	6.39	6.41	423,009
23 May 11	6.38800 -0.11	6.48	6.37	6.43	351,012
20 May 11	6.50000 +0.06	6.58	6.44	6.48	408,811
19 May 11	6.44400 -0.07	6.56	6.42	6.56	711,489
18 May 11	6.51200 +0.04	6.59	6.41	6.53	673,957
17 May 11	6.47000 -0.20	6.63	6.44	6.61	868,820
16 May 11	6.67100 -0.20	6.80	6.61	6.80	873,682
13 May 11	6.87600 +0.23	7.07	6.75	6.80	2,786,407
12 May 11	6.64500 -0.09	6.75	6.61	6.70	407,030
11 May 11	6.74000 -0.03	6.86	6.71	6.80	591,346
10 May 11	6.77100 +0.19	6.82	6.61	6.66	874,628
09 May 11	6.57800 +0.14	6.69	6.41	6.47	1,131,621
06 May 11	6.43500 -0.07	6.57	6.31	6.54	1,827,797
05 May 11	6.50600 -0.17	6.74	6.50	6.69	1,268,199
04 May 11	6.67700 -0.17	6.88	6.66	6.83	882,821
03 May 11	6.85000 -0.25	7.11	6.84	7.10	709,605
02 May 11	7.09700 +0.32	7.15	6.81	6.84	800,467
29 Apr 11	6.77800 +0.05	6.83	6.73	6.73	340,987
28 Apr 11	6.73200 -0.02	6.86	6.72	6.80	369,000
27 Apr 11	6.75100 -0.07	6.90	6.75	6.84	498,452
26 Apr 11	6.82200 +0.02	7.02	6.80	6.83	507,668
21 Apr 11	6.80000 -0.08	6.95	6.80	6.90	332,473
20 Apr 11	6.88200 +0.18	7.05	6.75	6.78	459,322
19 Apr 11	6.70700 +0.03	6.85	6.70	6.70	380,077
18 Apr 11	6.67500 -0.29	7.01	6.66	6.97	851,118
15 Apr 11	6.97000 -0.10	7.12	6.91	7.10	752,551
14 Apr 11	7.07100 -0.20	7.28	7.03	7.28	931,522
13 Apr 11	7.27000 -0.10	7.40	7.22	7.39	559,952
12 Apr 11	7.37100 -0.29	7.64	7.35	7.61	818,022
11 Apr 11	7.65600 +0.33	7.80	7.35	7.36	1,546,366
08 Apr 11	7.32300 +0.06	7.34	7.27	7.30	372,228
07 Apr 11	7.26500 +0.01	7.31	7.24	7.27	401,908
06 Apr 11	7.25000 -0.05	7.35	7.25	7.31	482,640
05 Apr 11	7.29500 +0.05	7.35	7.25	7.26	353,930
04 Apr 11	7.24900 +0.00	7.32	7.24	7.26	635,362
01 Apr 11	7.25000 +0.04	7.30	7.21	7.25	372,405
31 Mar 11	7.20900 -0.08	7.32	7.20	7.30	358,131
30 Mar 11	7.28600 -0.01	7.36	7.26	7.36	346,021
29 Mar 11	7.30000 +0.00	7.37	7.26	7.33	290,963
28 Mar 11	7.30400 +0.00	7.38	7.27	7.30	381,859
25 Mar 11	7.30300 -0.03	7.37	7.22	7.37	503,565
24 Mar 11	7.33600 -0.05	7.48	7.27	7.39	397,541
23 Mar 11	7.38100 -0.02	7.44	7.35	7.38	173,263
22 Mar 11	7.40500 -0.05	7.46	7.33	7.46	365,248
21 Mar 11	7.45100 +0.15	7.49	7.36	7.39	325,726
18 Mar 11	7.29700 +0.05	7.40	7.16	7.25	558,248
17 Mar 11	7.24900 +0.15	7.28	7.11	7.12	435,551
16 Mar 11	7.09900 +0.03	7.35	7.07	7.15	639,897
15 Mar 11	7.06900 -0.25	7.23	6.86	7.19	870,633
14 Mar 11	7.32000 -0.09	7.46	7.28	7.36	460,419
11 Mar 11	7.41200 -0.10	7.54	7.36	7.50	453,146
10 Mar 11	7.51000 -0.26	7.83	7.48	7.69	929,013
09 Mar 11	7.77100 -0.11	7.92	7.76	7.88	321,568
08 Mar 11	7.87800 -0.07	8.01	7.80	7.95	413,990
07 Mar 11	7.94900 +0.22	8.03	7.65	7.72	618,946
04 Mar 11	7.73000 -0.02	7.94	7.68	7.80	434,828
03 Mar 11	7.75400 +0.02	7.82	7.69	7.80	258,319
02 Mar 11	7.73400 -0.07	7.80	7.58	7.77	521,378
01 Mar 11	7.80500 -0.22	8.07	7.80	8.06	522,741
28 Feb 11	8.02400 +0.09	8.09	7.93	7.95	413,730
25 Feb 11	7.93000 +0.12	7.96	7.83	7.85	485,036
24 Feb 11	7.80700 -0.22	8.05	7.78	8.00	743,390
23 Feb 11	8.03100 -0.06	8.28	8.03	8.05	497,933
22 Feb 11	8.09300 -0.20	8.26	7.99	8.25	790,608
21 Feb 11	8.29500 -0.22	8.55	8.30	8.48	496,824
18 Feb 11	8.51100 -0.04	8.58	8.45	8.55	720,636
17 Feb 11	8.55500 +0.06	8.58	8.40	8.55	524,326
16 Feb 11	8.50000 +0.01	8.63	8.41	8.49	907,539
15 Feb 11	8.48600 -0.59	9.43	8.43	9.38	3,121,536
14 Feb 11	9.08000 +0.01	9.22	9.07	9.10	617,742
11 Feb 11	9.06900 +0.21	9.10	8.76	8.89	595,538
10 Feb 11	8.86000 -0.11	8.98	8.71	8.93	380,606
09 Feb 11	8.96800 +0.02	9.09	8.90	8.98	374,815
08 Feb 11	8.95000 -0.17	9.24	8.94	9.13	766,592
07 Feb 11	9.12200 +0.24	9.13	8.80	8.82	891,386
04 Feb 11	8.88400 -0.04	8.98	8.66	8.82	901,973
03 Feb 11	8.92700 -0.27	9.25	8.88	9.15	755,107
02 Feb 11	9.20000 +0.52	9.24	8.72	8.77	1,126,279
01 Feb 11	8.67900 +0.11	8.69	8.46	8.62	430,073
31 Jan 11	8.57100 -0.02	8.60	8.36	8.53	379,128
28 Jan 11	8.59600 -0.07	8.70	8.50	8.66	622,081
27 Jan 11	8.66800 +0.24	8.73	8.35	8.44	788,505
26 Jan 11	8.42500 +0.46	8.44	8.05	8.10	764,824
25 Jan 11	7.96800 -0.19	8.20	7.97	8.20	495,247
24 Jan 11	8.16000 -0.07	8.23	8.14	8.22	263,769
21 Jan 11	8.23000 +0.04	8.27	8.19	8.20	285,102
20 Jan 11	8.18800 -0.02	8.30	8.05	8.15	475,293
19 Jan 11	8.20400 -0.03	8.29	8.12	8.27	432,088
18 Jan 11	8.23800 +0.11	8.44	8.13	8.16	812,649
17 Jan 11	8.13100 +0.13	8.20	8.02	8.05	416,326
14 Jan 11	7.99900 -0.08	8.14	7.89	8.06	723,943
13 Jan 11	8.07800 -0.09	8.18	8.07	8.17	601,146
12 Jan 11	8.16700 +0.02	8.25	8.12	8.18	857,118
11 Jan 11	8.15000 +0.00	8.20	8.12	8.20	598,783
10 Jan 11	8.15000 -0.18	8.33	8.06	8.33	408,074
07 Jan 11	8.33100 -0.05	8.53	8.33	8.42	361,216
06 Jan 11	8.38200 +0.03	8.46	8.29	8.35	343,016
05 Jan 11	8.35000 -0.08	8.39	8.26	8.39	328,065
04 Jan 11	8.43000 +0.18	8.44	8.20	8.27	742,958
03 Jan 11	8.25000 +0.25	8.25	8.05	8.05	411,950
31 Dec 10	8.00000 -0.01	8.08	7.97	8.03	105,498
30 Dec 10	8.01000 +0.02	8.05	7.92	8.02	206,893
29 Dec 10	7.98900 +0.13	8.04	7.76	7.97	417,897
28 Dec 10	7.85600 -0.16	8.12	7.85	8.05	410,478
27 Dec 10	8.02100 -0.13	8.20	8.00	8.20	423,578
24 Dec 10	8.15000 +0.09	8.20	8.06	8.10	281,703
23 Dec 10	8.05800 +0.27	8.09	7.83	7.83	1,035,426
22 Dec 10	7.78900 +0.13	7.79	7.58	7.68	604,927
21 Dec 10	7.66000 +0.06	7.68	7.60	7.66	328,332
20 Dec 10	7.60300 +0.18	7.61	7.43	7.47	456,392
17 Dec 10	7.42300 -0.03	7.54	7.42	7.50	585,437
16 Dec 10	7.45400 -0.15	7.60	7.43	7.58	694,788
15 Dec 10	7.60600 -0.08	7.67	7.39	7.66	1,101,546
14 Dec 10	7.68200 -0.25	7.92	7.68	7.92	672,972
13 Dec 10	7.93000 -0.03	7.99	7.92	7.92	438,296
10 Dec 10	7.95800 -0.04	7.99	7.86	7.97	357,531
09 Dec 10	7.99400 +0.13	7.99	7.80	7.93	714,737
08 Dec 10	7.86000 +0.08	7.89	7.75	7.78	977,015
07 Dec 10	7.78000 +0.20	7.79	7.50	7.60	780,870
06 Dec 10	7.58200 -0.19	7.84	7.57	7.82	402,198
03 Dec 10	7.77000 +0.08	7.84	7.66	7.72	615,593
02 Dec 10	7.69100 +0.27	7.70	7.39	7.47	708,165
01 Dec 10	7.42000 +0.05	7.48	7.38	7.45	906,635
30 Nov 10	7.37000 +0.09	7.44	7.28	7.28	1,048,565
29 Nov 10	7.27600 -0.06	7.54	7.26	7.41	1,038,383
26 Nov 10	7.33200 -0.13	7.40	7.18	7.34	1,221,807
25 Nov 10	7.46400 -0.08	7.71	7.42	7.58	613,282
24 Nov 10	7.54000 +0.24	7.59	7.22	7.30	977,594
23 Nov 10	7.30100 -0.43	7.70	7.30	7.70	1,425,293
22 Nov 10	7.72700 -0.16	8.09	7.70	8.09	1,152,726
19 Nov 10	7.88500 +0.17	8.05	7.72	7.73	1,751,399
18 Nov 10	7.71300 +0.09	7.80	7.43	7.72	1,665,331
17 Nov 10	7.62600 +0.12	7.77	7.43	7.58	2,635,301
16 Nov 10	7.50300 -2.14	8.69	7.42	8.55	9,176,632
15 Nov 10	9.64500 +0.20	9.80	9.35	9.38	960,700
12 Nov 10	9.44500 -0.09	9.53	9.33	9.41	444,152
11 Nov 10	9.53500 -0.27	9.87	9.51	9.81	471,367
10 Nov 10	9.80200 -0.06	9.93	9.55	9.80	841,346
09 Nov 10	9.85900 -0.14	10.07	9.77	10.00	564,744
08 Nov 10	10.00000 +0.26	10.10	9.76	9.79	1,153,668
05 Nov 10	9.73900 +0.41	9.78	9.39	9.46	1,093,598
04 Nov 10	9.33100 +0.04	9.48	9.30	9.46	594,170
03 Nov 10	9.28900 -0.01	9.55	9.24	9.33	723,066
02 Nov 10	9.29700 +0.05	9.35	9.26	9.30	300,342
01 Nov 10	9.24400 -0.10	9.39	9.21	9.39	477,523
29 Oct 10	9.34900 +0.10	9.45	9.19	9.22	1,024,802
28 Oct 10	9.24700 +0.28	9.27	9.00	9.00	799,161
27 Oct 10	8.96900 +0.03	9.13	8.88	8.94	523,895
26 Oct 10	8.93700 +0.08	8.99	8.81	8.92	428,793
25 Oct 10	8.86100 +0.05	8.99	8.77	8.90	440,548
22 Oct 10	8.80700 -0.09	9.02	8.81	8.90	682,940
21 Oct 10	8.90000 -0.16	9.16	8.85	9.06	1,095,010
20 Oct 10	9.06400 +0.64	9.08	8.41	8.41	1,976,100
19 Oct 10	8.42500 +0.05	8.44	8.35	8.38	385,695
18 Oct 10	8.37200 +0.07	8.40	8.21	8.29	224,705
15 Oct 10	8.30000 -0.05	8.45	8.26	8.40	383,572
14 Oct 10	8.35000 -0.18	8.68	8.34	8.57	534,596
13 Oct 10	8.53000 +0.25	8.54	8.31	8.33	388,097
12 Oct 10	8.27800 +0.11	8.33	8.10	8.17	384,075
11 Oct 10	8.17100 -0.03	8.33	8.12	8.26	452,779
08 Oct 10	8.20000 -0.04	8.35	8.16	8.20	408,956
07 Oct 10	8.23800 -0.06	8.37	8.20	8.30	423,334
06 Oct 10	8.29900 -0.15	8.64	8.23	8.52	787,840
05 Oct 10	8.44800 +0.32	8.63	8.17	8.20	978,901
04 Oct 10	8.12500 +0.04	8.21	8.02	8.15	295,097
01 Oct 10	8.08400 -0.08	8.22	8.04	8.15	373,455
30 Sep 10	8.16600 +0.16	8.27	7.88	7.91	855,598
29 Sep 10	8.00400 -0.34	8.39	7.98	8.35	898,474
28 Sep 10	8.34300 +0.04	8.49	8.20	8.30	536,816
27 Sep 10	8.29900 +0.11	8.45	8.18	8.19	688,696
24 Sep 10	8.18700 -0.10	8.27	8.06	8.20	556,510
23 Sep 10	8.29000 +0.14	8.35	7.93	8.18	1,022,762
22 Sep 10	8.15200 +0.19	8.25	7.80	8.02	1,739,947
21 Sep 10	7.96100 +0.55	8.04	7.39	7.41	2,584,102
20 Sep 10	7.41300 +0.21	7.45	7.24	7.27	418,048
17 Sep 10	7.20500 +0.02	7.38	7.20	7.22	437,068
16 Sep 10	7.18600 -0.07	7.30	7.18	7.29	324,242
15 Sep 10	7.25800 -0.14	7.43	7.23	7.42	412,862
14 Sep 10	7.39600 +0.03	7.45	7.36	7.37	403,054
13 Sep 10	7.36200 +0.00	7.48	7.36	7.36	402,687
10 Sep 10	7.36400 -0.06	7.49	7.34	7.35	415,278
09 Sep 10	7.42300 +0.02	7.49	7.34	7.48	550,823
08 Sep 10	7.40400 +0.16	7.43	7.19	7.20	555,767
07 Sep 10	7.24100 -0.15	7.40	7.21	7.36	399,216
06 Sep 10	7.39300 -0.07	7.53	7.34	7.49	446,960
03 Sep 10	7.46800 +0.33	7.49	7.17	7.18	1,207,689
02 Sep 10	7.13900 +0.10	7.16	6.99	7.03	486,897
01 Sep 10	7.03900 +0.22	7.08	6.75	6.88	493,230
31 Aug 10	6.82400 -0.01	6.82	6.70	6.75	408,640
30 Aug 10	6.83600 +0.00	6.95	6.81	6.85	282,296
27 Aug 10	6.83500 -0.01	6.91	6.70	6.81	519,026
26 Aug 10	6.85000 +0.06	6.93	6.78	6.87	415,575
25 Aug 10	6.79000 -0.17	7.02	6.65	6.92	635,643
24 Aug 10	6.95600 -0.16	7.07	6.91	7.07	347,506
23 Aug 10	7.11100 +0.24	7.19	6.87	6.87	641,475
20 Aug 10	6.87300 -0.16	7.07	6.82	7.00	526,623
19 Aug 10	7.02900 -0.11	7.27	7.00	7.21	407,100
18 Aug 10	7.14000 -0.13	7.29	7.12	7.25	413,509
17 Aug 10	7.27000 +0.30	7.30	6.96	6.98	606,611
16 Aug 10	6.97000 -0.06	7.12	6.86	7.00	497,473
13 Aug 10	7.03000 +0.00	7.18	6.98	7.10	325,646
12 Aug 10	7.03300 -0.13	7.19	6.92	7.12	522,248
11 Aug 10	7.16500 -0.38	7.52	7.15	7.52	692,741
10 Aug 10	7.54400 -0.03	7.73	7.50	7.58	399,334
09 Aug 10	7.57400 +0.04	7.66	7.52	7.65	380,451
06 Aug 10	7.53800 -0.19	7.80	7.49	7.80	1,062,719
05 Aug 10	7.72400 +0.14	7.88	7.62	7.62	1,221,278
04 Aug 10	7.58000 +0.13	7.71	7.38	7.44	896,303
03 Aug 10	7.44500 +0.09	7.45	7.31	7.37	509,142
02 Aug 10	7.36000 +0.09	7.43	7.28	7.30	543,865
30 Jul 10	7.26600 -0.12	7.37	7.14	7.37	695,687
29 Jul 10	7.38100 +0.30	7.47	7.07	7.07	1,303,912
28 Jul 10	7.07700 -0.19	7.35	7.05	7.35	649,381
27 Jul 10	7.26600 +0.24	7.37	7.07	7.09	1,230,210
26 Jul 10	7.02600 +0.06	7.03	6.92	7.01	590,271
23 Jul 10	6.97000 -0.01	7.05	6.92	7.05	663,749
22 Jul 10	6.97500 +0.18	6.99	6.72	6.79	902,491
21 Jul 10	6.79500 -0.05	6.97	6.73	6.92	911,861
20 Jul 10	6.84900 -0.10	7.03	6.74	7.03	691,762
19 Jul 10	6.95000 -0.14	7.09	6.86	7.09	910,753
16 Jul 10	7.08700 +0.11	7.09	6.65	6.73	2,854,266
15 Jul 10	6.97200 -0.23	7.23	6.92	7.23	1,228,107
14 Jul 10	7.20100 -0.15	7.49	7.16	7.36	1,668,212
13 Jul 10	7.35000 +0.98	7.38	6.80	6.85	4,769,023
12 Jul 10	6.36800 -0.07	6.48	6.35	6.45	550,034
09 Jul 10	6.43700 -0.03	6.68	6.39	6.48	939,841
08 Jul 10	6.46500 +0.07	6.48	6.36	6.48	841,485
07 Jul 10	6.39800 -0.06	6.43	6.15	6.40	1,123,293
06 Jul 10	6.45800 +0.22	6.50	6.26	6.30	853,808
05 Jul 10	6.23700 +0.04	6.35	6.19	6.26	634,644
02 Jul 10	6.20000 -0.21	6.59	6.07	6.58	1,641,432
01 Jul 10	6.41200 +0.22	6.64	6.33	6.34	2,466,064
30 Jun 10	6.19100 -0.19	6.42	6.19	6.39	1,230,779
29 Jun 10	6.38300 -0.25	6.77	6.37	6.55	1,272,260
28 Jun 10	6.63000 +0.01	6.76	6.56	6.62	693,512
25 Jun 10	6.61900 -0.14	6.85	6.61	6.84	872,640
24 Jun 10	6.76000 -0.13	7.04	6.75	6.96	1,245,794
23 Jun 10	6.89400 -0.16	7.00	6.74	7.00	2,121,641
22 Jun 10	7.05900 -0.34	7.29	7.01	7.27	2,083,235
21 Jun 10	7.40000 -0.27	7.75	7.32	7.72	1,655,160
18 Jun 10	7.67200 -0.13	7.85	7.65	7.78	883,086
17 Jun 10	7.80400 -0.14	8.02	7.72	7.93	969,532
16 Jun 10	7.93900 +0.18	8.21	7.85	8.00	1,957,031
15 Jun 10	7.75900 +0.00	7.82	7.62	7.70	1,100,933
14 Jun 10	7.75500 +0.16	7.91	7.63	7.65	1,116,069
11 Jun 10	7.59900 +0.10	7.67	7.45	7.61	723,836
10 Jun 10	7.49500 +0.01	7.58	7.22	7.40	1,026,655
09 Jun 10	7.48200 +0.06	7.58	7.35	7.52	364,575
08 Jun 10	7.41800 -0.19	7.70	7.32	7.59	530,893
07 Jun 10	7.60800 -0.24	7.81	7.53	7.67	624,598
04 Jun 10	7.85200 -0.15	8.07	7.70	8.05	1,071,716
03 Jun 10	7.99800 +0.22	8.15	7.91	7.97	861,601
02 Jun 10	7.78000 +0.04	7.80	7.58	7.66	646,215
01 Jun 10	7.74000 +0.02	7.76	7.55	7.68	671,932
31 May 10	7.72400 +0.05	7.80	7.60	7.67	259,642
28 May 10	7.67000 -0.08	7.80	7.59	7.80	791,016
27 May 10	7.74700 +0.24	7.83	7.51	7.59	904,709
26 May 10	7.50700 +0.08	7.68	7.51	7.58	832,109
25 May 10	7.42500 -0.35	7.64	7.34	7.52	1,002,381
24 May 10	7.77100 -0.10	7.99	7.76	7.99	1,189,647
21 May 10	7.87000 +0.14	7.97	7.52	7.74	1,788,764
20 May 10	7.72600 -0.34	8.11	7.62	8.04	1,247,693
19 May 10	8.06800 -0.72	8.66	7.84	8.66	2,609,864
18 May 10	8.79000 +0.20	8.96	8.75	8.80	610,174
17 May 10	8.58600 -0.11	8.81	8.55	8.65	606,668
14 May 10	8.69500 -0.39	9.04	8.68	9.03	705,866
13 May 10	9.08700 -0.10	9.30	9.07	9.29	381,748
12 May 10	9.18600 +0.19	9.24	8.92	9.03	707,100
11 May 10	8.99900 -0.09	9.24	8.86	9.06	1,006,080
10 May 10	9.08400 +0.58	9.21	8.90	8.96	904,689
07 May 10	8.50400 -0.50	8.84	8.35	8.62	1,577,794
06 May 10	9.00100 -0.21	9.32	8.97	9.10	1,109,597
05 May 10	9.21000 -0.08	9.28	9.05	9.20	754,614
04 May 10	9.28600 -0.41	9.86	9.23	9.70	758,013
03 May 10	9.70000 +0.07	9.75	9.55	9.61	430,809
30 Apr 10	9.62700 -0.05	9.77	9.58	9.73	928,536
29 Apr 10	9.68000 +0.16	9.73	9.55	9.59	981,631
28 Apr 10	9.52500 -0.35	9.80	9.50	9.80	938,250
27 Apr 10	9.87700 -0.26	10.19	9.88	10.19	683,459
26 Apr 10	10.13500 +0.16	10.19	10.01	10.14	734,926
23 Apr 10	9.97900 -0.25	10.23	9.90	10.22	1,769,280
22 Apr 10	10.23000 -0.29	10.60	10.16	10.51	1,345,835
21 Apr 10	10.52000 -0.36	10.88	10.50	10.85	709,257
20 Apr 10	10.88000 +0.19	10.88	10.62	10.69	549,773
19 Apr 10	10.69500 -0.28	10.92	10.51	10.92	666,907
16 Apr 10	10.97000 +0.07	11.26	10.82	10.90	1,562,259
15 Apr 10	10.90000 +0.11	11.05	10.84	10.89	843,233
14 Apr 10	10.78500 -0.10	10.98	10.76	10.90	555,559
13 Apr 10	10.88000 -0.06	11.01	10.84	10.90	719,546
12 Apr 10	10.93500 +0.10	11.12	10.76	10.90	1,065,402
09 Apr 10	10.83500 +0.23	10.90	10.68	10.75	583,177
08 Apr 10	10.60500 -0.21	10.93	10.48	10.80	848,986
07 Apr 10	10.81500 +0.38	11.03	10.37	10.47	1,664,213
06 Apr 10	10.43000 +0.14	10.54	10.33	10.35	693,578
01 Apr 10	10.29000 +0.11	10.35	10.13	10.22	461,588
31 Mar 10	10.18000 -0.06	10.35	10.07	10.20	628,663
30 Mar 10	10.24500 -0.04	10.45	10.20	10.35	500,628
29 Mar 10	10.28500 +0.05	10.54	10.22	10.35	754,465
26 Mar 10	10.23500 +0.01	10.34	10.16	10.16	456,719
25 Mar 10	10.22000 +0.09	10.27	10.05	10.09	748,524
24 Mar 10	10.13500 +0.02	10.20	9.95	10.18	904,196
23 Mar 10	10.12000 -0.21	10.43	10.10	10.31	779,462
22 Mar 10	10.33000 +0.15	10.45	10.01	10.15	1,571,368
19 Mar 10	10.17500 +0.80	10.27	9.53	9.55	3,736,006
18 Mar 10	9.37100 +0.07	9.40	9.23	9.28	860,723
17 Mar 10	9.29900 -0.01	9.37	9.21	9.35	718,941
16 Mar 10	9.31200 +0.07	9.40	9.26	9.31	790,771
15 Mar 10	9.24000 -0.03	9.31	9.23	9.25	622,752
12 Mar 10	9.27500 +0.06	9.33	9.10	9.21	777,672
11 Mar 10	9.21000 -0.14	9.40	9.19	9.32	622,586
10 Mar 10	9.34700 +0.22	9.37	9.11	9.12	724,164
09 Mar 10	9.12300 -0.11	9.26	9.06	9.20	559,193
08 Mar 10	9.23400 -0.03	9.38	9.16	9.30	624,262
05 Mar 10	9.26100 +0.13	9.33	9.09	9.20	1,159,248
04 Mar 10	9.13300 +0.05	9.21	8.90	9.06	830,272
03 Mar 10	9.08300 +0.36	9.12	8.73	8.73	1,369,842
02 Mar 10	8.72600 -0.07	8.80	8.54	8.77	1,489,123
01 Mar 10	8.80100 -0.17	9.05	8.76	9.02	1,037,795
26 Feb 10	8.97400 +0.04	9.06	8.85	9.01	707,059
25 Feb 10	8.93100 -0.26	9.28	8.88	9.18	1,087,897
24 Feb 10	9.19000 -0.07	9.37	9.06	9.23	1,034,105
23 Feb 10	9.26000 -0.16	9.52	9.22	9.47	615,597
22 Feb 10	9.42000 -0.12	9.65	9.38	9.55	555,486
19 Feb 10	9.54000 -0.13	9.62	9.35	9.55	593,495
18 Feb 10	9.66900 -0.13	9.85	9.61	9.80	681,477
17 Feb 10	9.80000 +0.28	9.85	9.56	9.60	632,639
16 Feb 10	9.52300 +0.22	9.52	9.20	9.39	679,159
15 Feb 10	9.30700 -0.13	9.43	9.23	9.42	686,675
12 Feb 10	9.43900 -0.11	9.60	9.33	9.57	820,378
11 Feb 10	9.55000 -0.13	9.75	9.43	9.75	763,984
10 Feb 10	9.67900 -0.15	9.93	9.56	9.90	1,516,450
09 Feb 10	9.83100 -0.15	9.90	9.60	9.84	1,312,960
08 Feb 10	9.97700 +0.13	10.05	9.51	9.88	1,328,950
05 Feb 10	9.85000 -0.31	10.14	9.83	10.11	1,395,176
04 Feb 10	10.16000 -0.24	10.48	10.12	10.38	884,628
03 Feb 10	10.39500 -0.25	10.65	10.32	10.65	1,281,348
02 Feb 10	10.65000 +0.50	10.69	10.43	10.51	1,700,688
01 Feb 10	10.14500 +0.26	10.19	9.82	9.87	1,123,017
29 Jan 10	9.88900 +0.20	9.95	9.68	9.74	802,203
28 Jan 10	9.68500 -0.12	9.98	9.69	9.98	1,181,917
27 Jan 10	9.80600 -0.05	9.86	9.66	9.77	1,038,929
26 Jan 10	9.85800 +0.20	10.07	9.58	9.61	1,650,499
25 Jan 10	9.65500 +0.13	9.78	9.43	9.50	922,855
22 Jan 10	9.52600 -0.09	9.61	9.40	9.56	772,968
21 Jan 10	9.61100 -0.01	9.77	9.61	9.65	755,068
20 Jan 10	9.62200 -0.01	9.77	9.58	9.65	869,453
19 Jan 10	9.63500 +0.10	9.65	9.43	9.55	1,209,330
18 Jan 10	9.53400 +0.04	9.61	9.36	9.59	1,000,228
15 Jan 10	9.49600 -0.12	9.77	9.41	9.62	1,633,053
14 Jan 10	9.61800 -0.45	9.65	9.10	9.20	6,086,397
13 Jan 10	10.07000 -0.20	10.24	10.05	10.19	1,708,492
12 Jan 10	10.27000 -0.58	10.44	10.10	10.42	2,720,401
11 Jan 10	10.85000 -0.12	11.14	10.70	11.10	1,354,545
08 Jan 10	10.97000 -0.03	11.25	10.85	11.05	1,422,595
07 Jan 10	11.00500 -0.07	11.28	10.85	11.18	1,851,420
06 Jan 10	11.08000 +0.54	11.29	10.76	10.78	3,279,261
05 Jan 10	10.54000 +0.40	10.75	10.14	10.20	2,341,292
04 Jan 10	10.13500 +0.22	10.24	10.01	10.01	1,493,607
31 Dec 09	9.92000 +0.03	9.96	9.84	9.91	165,677
30 Dec 09	9.88800 +0.12	9.90	9.76	9.80	684,723
29 Dec 09	9.76900 -0.03	9.79	9.71	9.79	549,623
28 Dec 09	9.80400 +0.00	9.92	9.75	9.77	569,855

Ubisoft Entertainment SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	4.88300 -0.10	5.00	4.77	5.00	568,238
19 Oct 26	4.98600 -0.03	5.10	4.91	5.02	509,256
16 Oct 26	5.01800 +0.00	5.11	4.92	5.05	483,250
15 Oct 26	5.01600 +0.01	5.06	4.89	5.01	415,131
14 Oct 26	5.00600 -0.05	5.15	4.95	5.06	398,064
13 Oct 26	5.06000 +0.10	5.06	4.93	4.96	462,380
12 Oct 26	4.96300 -0.05	5.06	4.92	5.04	301,942
09 Oct 26	5.01600 +0.02	5.16	5.01	5.08	490,394
08 Oct 26	5.00000 -0.03	5.03	4.92	5.00	326,986
07 Oct 26	5.03200 -0.09	5.14	4.90	5.10	465,856
06 Oct 26	5.12600 +0.06	5.27	5.05	5.10	493,219
05 Oct 26	5.07000 +0.09	5.08	4.82	4.89	479,321
02 Oct 26	4.97800 -0.17	5.23	4.97	5.16	842,273
01 Oct 26	5.14600 -0.14	5.37	5.08	5.25	542,424
30 Sep 26	5.28600 -0.06	5.45	5.22	5.39	512,879
29 Sep 26	5.34600 +0.11	5.46	5.24	5.25	498,984
28 Sep 26	5.23400 -0.10	5.38	5.17	5.36	505,736
25 Sep 26	5.33800 -0.06	5.40	5.22	5.40	399,881
24 Sep 26	5.40000 -0.03	5.43	5.32	5.40	327,822
23 Sep 26	5.43200 +0.02	5.46	5.32	5.42	338,894
22 Sep 26	5.41200 +0.09	5.58	5.29	5.34	686,932
21 Sep 26	5.31800 +0.01	5.46	5.28	5.37	431,227
18 Sep 26	5.30800 -0.14	5.55	5.23	5.45	694,862
17 Sep 26	5.45000 -0.18	5.81	5.41	5.66	794,148
16 Sep 26	5.63400 +0.10	5.68	5.39	5.43	551,100
15 Sep 26	5.53400 +0.21	5.70	5.25	5.32	1,872,106
14 Sep 26	5.32000 +0.10	5.32	5.06	5.13	820,945
11 Sep 26	5.22000 +0.34	5.22	4.85	4.85	741,198
10 Sep 26	4.87500 +0.00	4.93	4.81	4.90	758,855
09 Sep 26	4.87900 -0.02	4.95	4.82	4.82	420,862
08 Sep 26	4.89500 +0.01	4.98	4.80	4.80	461,384
07 Sep 26	4.88200 +0.03	4.92	4.76	4.83	451,056
04 Sep 26	4.85500 -0.18	5.08	4.82	5.06	846,120
03 Sep 26	5.03200 -0.04	5.13	5.01	5.02	335,454
02 Sep 26	5.07400 -0.03	5.11	4.95	5.07	362,128
01 Sep 26	5.10800 +0.05	5.12	4.94	5.07	586,448
31 Aug 26	5.05400 -0.24	5.27	5.03	5.25	951,417
28 Aug 26	5.29600 -0.08	5.39	5.25	5.38	328,030
27 Aug 26	5.37800 +0.08	5.42	5.20	5.29	415,256
26 Aug 26	5.30000 -0.25	5.61	5.30	5.57	588,525
25 Aug 26	5.55000 +0.14	5.59	5.38	5.45	586,532
24 Aug 26	5.41200 +0.03	5.43	5.26	5.32	505,775
21 Aug 26	5.38200 +0.07	5.39	5.20	5.39	545,974
20 Aug 26	5.31000 -0.24	5.53	5.31	5.53	441,208
19 Aug 26	5.55200 +0.05	5.55	5.37	5.48	296,502
18 Aug 26	5.50200 +0.08	5.56	5.35	5.37	601,079
17 Aug 26	5.41800 -0.03	5.64	5.33	5.43	557,142
14 Aug 26	5.45000 +0.29	5.45	5.16	5.23	791,052
13 Aug 26	5.16000 -0.05	5.41	5.16	5.27	584,893
12 Aug 26	5.20800 -0.15	5.35	5.18	5.35	379,294
11 Aug 26	5.35600 +0.11	5.39	5.20	5.21	329,544
10 Aug 26	5.24400 -0.13	5.45	5.23	5.39	566,587
07 Aug 26	5.37800 +0.23	5.41	5.13	5.17	894,925
06 Aug 26	5.15000 -0.09	5.31	5.05	5.25	863,005
05 Aug 26	5.24000 -0.35	5.57	5.22	5.57	1,221,054
04 Aug 26	5.58600 -0.01	5.64	5.42	5.58	615,350
03 Aug 26	5.59600 -0.10	5.78	5.55	5.74	724,787
31 Jul 26	5.69200 -0.15	5.97	5.67	5.89	792,290
30 Jul 26	5.84200 +0.26	5.85	5.50	5.60	711,936
29 Jul 26	5.58600 +0.11	5.66	5.42	5.43	786,508
28 Jul 26	5.47400 +0.23	5.47	5.18	5.20	1,030,944
27 Jul 26	5.24600 +0.42	5.30	4.76	4.82	1,344,258
24 Jul 26	4.82500 +0.10	4.91	4.48	4.78	2,069,337
23 Jul 26	4.72500 -0.78	5.47	4.63	5.40	1,979,492
22 Jul 26	5.50600 +0.11	5.54	5.23	5.36	713,293
21 Jul 26	5.39600 +0.10	5.47	5.18	5.29	644,833
20 Jul 26	5.29400 -0.21	5.56	5.22	5.55	827,992
17 Jul 26	5.50600 -0.24	5.76	5.42	5.70	699,850
16 Jul 26	5.75000 +0.02	5.92	5.57	5.88	819,536
15 Jul 26	5.73200 +0.27	5.96	5.38	5.53	1,505,034
14 Jul 26	5.46200 -0.41	5.80	5.35	5.72	1,458,117
13 Jul 26	5.87400 -0.02	6.11	5.64	6.06	1,510,512
10 Jul 26	5.89000 +0.02	5.98	5.71	5.90	850,892
09 Jul 26	5.87200 +0.02	6.18	5.80	5.94	990,034
08 Jul 26	5.85000 -0.17	6.00	5.64	5.99	1,033,828
07 Jul 26	6.01600 +0.34	6.05	5.60	5.70	1,402,734
06 Jul 26	5.68000 +0.16	5.73	5.37	5.50	795,023
03 Jul 26	5.52000 -0.06	5.70	5.51	5.60	570,287
02 Jul 26	5.58000 +0.13	5.59	5.36	5.47	747,356
01 Jul 26	5.45000 +0.07	5.45	5.23	5.30	556,966
30 Jun 26	5.37600 +0.08	5.46	5.22	5.38	770,299
29 Jun 26	5.30000 +0.10	5.35	5.20	5.21	724,180
26 Jun 26	5.19800 +0.11	5.21	5.02	5.09	842,711
25 Jun 26	5.08800 +0.10	5.19	4.87	5.00	1,015,145
24 Jun 26	4.98400 -0.29	5.32	4.98	5.27	715,246
23 Jun 26	5.27600 +0.12	5.36	5.08	5.15	713,040
22 Jun 26	5.15600 -0.10	5.31	5.16	5.28	554,796
19 Jun 26	5.26000 +0.19	5.36	5.10	5.10	1,273,242
18 Jun 26	5.07000 +0.02	5.18	4.75	4.97	1,322,764
17 Jun 26	5.05200 +0.18	5.17	4.90	4.91	1,247,970
16 Jun 26	4.87700 -0.05	5.19	4.88	4.99	1,367,868
15 Jun 26	4.92200 +0.11	5.05	4.86	4.96	1,165,975
12 Jun 26	4.81700 +0.05	4.91	4.78	4.86	651,757
11 Jun 26	4.77200 -0.06	5.00	4.73	4.83	717,787
10 Jun 26	4.82800 -0.13	4.99	4.82	4.96	784,228
09 Jun 26	4.95900 -0.20	5.24	4.96	5.12	870,990
08 Jun 26	5.15800 +0.13	5.17	4.92	4.96	1,084,776
05 Jun 26	5.02400 -0.11	5.23	5.00	5.14	912,678
04 Jun 26	5.13800 -0.18	5.32	5.02	5.30	1,108,790
03 Jun 26	5.32200 -0.17	5.51	5.32	5.50	665,913
02 Jun 26	5.49600 -0.12	5.75	5.40	5.60	1,132,570
01 Jun 26	5.61200 -0.02	5.86	5.46	5.81	1,522,419
29 May 26	5.63400 +0.24	5.71	5.43	5.45	2,064,131
28 May 26	5.39600 +0.08	5.42	5.18	5.29	1,127,356
27 May 26	5.31800 +0.02	5.45	5.12	5.35	2,219,134
26 May 26	5.29400 +0.02	5.54	5.28	5.30	1,845,695
25 May 26	5.27600 -0.01	5.47	5.19	5.30	1,200,816
22 May 26	5.28400 +0.61	5.50	4.56	4.60	5,606,520
21 May 26	4.67800 -0.11	4.68	3.85	4.59	8,616,493
20 May 26	4.78700 -0.34	5.41	4.73	5.25	1,843,240
19 May 26	5.12400 -0.22	5.68	5.10	5.40	1,703,221
18 May 26	5.34200 +0.16	5.40	5.03	5.12	856,553
15 May 26	5.18000 -0.06	5.27	5.02	5.19	1,004,619
14 May 26	5.24400 +0.18	5.43	5.14	5.16	1,736,235
13 May 26	5.06000 +0.10	5.24	4.92	5.00	1,451,886
12 May 26	4.96400 -0.03	5.17	4.89	4.92	1,210,394
11 May 26	4.99700 +0.12	5.08	4.93	4.94	979,577
08 May 26	4.88200 -0.01	4.95	4.82	4.84	766,809
07 May 26	4.89500 -0.03	5.09	4.82	5.04	918,223
06 May 26	4.92400 +0.07	5.15	4.84	4.87	1,456,686
05 May 26	4.85000 -0.30	5.25	4.70	5.18	1,978,465
04 May 26	5.14600 +0.20	5.40	5.05	5.05	1,217,611
30 Apr 26	4.94200 +0.05	4.95	4.78	4.85	851,506
29 Apr 26	4.89200 -0.03	4.99	4.78	4.97	784,433
28 Apr 26	4.91900 -0.05	4.95	4.73	4.86	1,100,054
27 Apr 26	4.97000 +0.23	5.05	4.74	4.81	1,335,660
24 Apr 26	4.73600 -0.16	4.89	4.53	4.81	1,225,071
23 Apr 26	4.89600 -0.23	5.21	4.84	5.17	986,500
22 Apr 26	5.13000 -0.09	5.35	5.05	5.20	1,314,265
21 Apr 26	5.22000 +0.21	5.28	4.95	5.06	1,254,921
20 Apr 26	5.01200 -0.06	5.01	4.80	4.99	1,135,448
17 Apr 26	5.07000 +0.33	5.20	4.73	4.75	1,897,585
16 Apr 26	4.74500 +0.13	4.80	4.48	4.61	1,328,040
15 Apr 26	4.61400 +0.07	4.85	4.50	4.55	2,321,271
14 Apr 26	4.54900 +0.36	4.57	4.21	4.25	2,158,796
13 Apr 26	4.19000 +0.19	4.22	3.97	3.98	1,274,493
10 Apr 26	4.00000 +0.06	4.16	3.96	3.96	1,604,810
09 Apr 26	3.94500 -0.06	4.02	3.84	3.98	1,593,025
08 Apr 26	4.00000 +0.13	4.19	3.99	4.10	1,855,609
07 Apr 26	3.86800 +0.03	4.19	3.87	3.90	2,183,891
02 Apr 26	3.84000 -0.04	3.94	3.79	3.85	1,262,958
01 Apr 26	3.88200 +0.05	3.99	3.85	3.93	1,492,734
31 Mar 26	3.83500 -0.14	4.07	3.81	3.91	1,981,327
30 Mar 26	3.97400 +0.18	4.03	3.71	3.75	1,357,523
27 Mar 26	3.79400 -0.03	3.95	3.76	3.94	1,317,812
26 Mar 26	3.82500 -0.20	4.07	3.82	4.03	1,590,333
25 Mar 26	4.02300 +0.16	4.19	3.91	3.93	1,708,505
24 Mar 26	3.86200 -0.16	4.00	3.84	4.00	1,525,945
23 Mar 26	4.02200 +0.20	4.09	3.70	3.73	1,548,559
20 Mar 26	3.82600 -0.16	4.03	3.76	3.98	2,355,073
19 Mar 26	3.99000 -0.04	4.11	3.93	3.98	1,182,998
18 Mar 26	4.02900 -0.14	4.17	3.99	4.17	1,327,852
17 Mar 26	4.17000 +0.11	4.17	3.95	4.06	1,317,009
16 Mar 26	4.05900 +0.05	4.24	4.04	4.05	1,311,805
13 Mar 26	4.00500 -0.18	4.15	3.99	4.14	993,875
12 Mar 26	4.18800 +0.10	4.20	3.97	4.02	1,146,951
11 Mar 26	4.08500 +0.12	4.09	3.97	3.98	1,576,565
10 Mar 26	3.97000 -0.23	4.23	3.97	4.16	1,289,013
09 Mar 26	4.20000 +0.33	4.22	3.76	3.80	2,159,371
06 Mar 26	3.86600 -0.14	4.07	3.87	4.04	1,133,646
05 Mar 26	4.00500 -0.05	4.13	3.95	4.02	1,026,232
04 Mar 26	4.05700 +0.14	4.09	3.96	4.02	1,006,601
03 Mar 26	3.92200 -0.13	4.12	3.87	4.07	1,702,855
02 Mar 26	4.05000 -0.11	4.20	3.99	4.09	1,736,513
27 Feb 26	4.16400 -0.34	4.51	4.11	4.51	1,932,797
26 Feb 26	4.50100 +0.26	4.59	4.20	4.26	1,835,720
25 Feb 26	4.24200 +0.11	4.35	4.12	4.16	1,557,569
24 Feb 26	4.12900 -0.01	4.16	3.98	4.11	1,765,431
23 Feb 26	4.14400 +0.04	4.33	4.09	4.14	1,209,987
20 Feb 26	4.10000 -0.05	4.27	4.09	4.20	1,103,055
19 Feb 26	4.15000 -0.12	4.28	4.14	4.26	911,895
18 Feb 26	4.26900 +0.02	4.30	4.15	4.28	945,906
17 Feb 26	4.24800 +0.04	4.34	4.19	4.25	889,503
16 Feb 26	4.20400 -0.42	4.56	4.20	4.51	2,347,177
13 Feb 26	4.62200 +0.51	4.78	4.34	4.40	3,367,216
12 Feb 26	4.11300 -0.06	4.23	4.10	4.19	1,555,270
11 Feb 26	4.17100 -0.49	4.54	4.17	4.52	1,714,017
10 Feb 26	4.66100 +0.36	4.86	4.42	4.45	2,734,960
09 Feb 26	4.29600 +0.26	4.33	4.08	4.10	1,798,542
06 Feb 26	4.03600 -0.03	4.04	3.87	4.00	1,735,060
05 Feb 26	4.06700 -0.08	4.26	4.00	4.16	1,308,532
04 Feb 26	4.14300 +0.05	4.33	3.89	4.05	2,280,384
03 Feb 26	4.09200 -0.18	4.34	4.09	4.33	1,528,539
02 Feb 26	4.27100 -0.10	4.34	4.17	4.33	2,368,284
30 Jan 26	4.37100 -0.34	4.73	4.37	4.72	3,078,392
29 Jan 26	4.70700 +0.29	4.82	4.43	4.49	2,040,280
28 Jan 26	4.42000 +0.14	4.60	4.28	4.32	2,573,490
27 Jan 26	4.27700 -0.17	4.73	4.24	4.43	3,529,256
26 Jan 26	4.45000 +0.39	4.57	4.01	4.12	3,995,129
23 Jan 26	4.05900 +0.07	4.39	3.86	4.00	4,836,430
22 Jan 26	3.98800 -2.64	5.34	3.99	5.26	10,544,630
21 Jan 26	6.62800 +0.23	6.75	6.31	6.42	691,920
20 Jan 26	6.39400 +0.01	6.44	6.11	6.30	597,934
19 Jan 26	6.38600 -0.50	6.73	6.32	6.55	821,331
16 Jan 26	6.89000 +0.10	7.12	6.74	6.87	1,109,155
15 Jan 26	6.79200 +0.54	6.87	6.30	6.32	1,473,269
14 Jan 26	6.25600 +0.07	6.30	6.06	6.18	460,066
13 Jan 26	6.18800 +0.00	6.45	6.18	6.20	585,690
12 Jan 26	6.18600 +0.11	6.36	6.10	6.10	618,985
09 Jan 26	6.07400 +0.09	6.22	6.02	6.10	592,739
08 Jan 26	5.98600 -0.12	6.18	5.98	6.10	476,287
07 Jan 26	6.10200 -0.12	6.19	5.98	6.19	587,079
06 Jan 26	6.22000 -0.12	6.35	6.07	6.29	423,892
05 Jan 26	6.33600 -0.01	6.49	6.14	6.40	511,922
02 Jan 26	6.34600 -0.10	6.53	6.28	6.47	387,443
31 Dec 25	6.44200 -0.26	6.62	6.34	6.62	324,496
30 Dec 25	6.69800 +0.30	6.76	6.37	6.40	694,462
29 Dec 25	6.39400 -0.02	6.46	6.10	6.31	616,368
24 Dec 25	6.41400 +0.09	6.41	6.30	6.34	88,094
23 Dec 25	6.32200 +0.00	6.37	6.25	6.35	377,963
22 Dec 25	6.32600 -0.06	6.54	6.24	6.36	440,587
19 Dec 25	6.38200 +0.11	6.50	6.16	6.26	1,039,430
18 Dec 25	6.27000 +0.41	6.27	5.76	5.86	667,623
17 Dec 25	5.85600 -0.24	6.14	5.82	6.10	717,326
16 Dec 25	6.09600 -0.18	6.37	6.10	6.28	370,567
15 Dec 25	6.27800 -0.06	6.48	6.22	6.35	401,489
12 Dec 25	6.34200 +0.07	6.68	6.29	6.30	770,449
11 Dec 25	6.27400 +0.19	6.29	6.04	6.06	414,283
10 Dec 25	6.08000 +0.03	6.20	6.05	6.08	340,980
09 Dec 25	6.05000 -0.04	6.21	6.03	6.10	532,636
08 Dec 25	6.09200 -0.22	6.34	6.08	6.28	703,780
05 Dec 25	6.31600 +0.03	6.44	6.22	6.32	514,476
04 Dec 25	6.28400 -0.25	6.61	6.26	6.56	745,890
03 Dec 25	6.53400 -0.07	6.77	6.53	6.55	516,855
02 Dec 25	6.60400 -0.04	6.82	6.57	6.67	463,039
01 Dec 25	6.64800 -0.59	7.03	6.55	6.95	996,622
28 Nov 25	7.24000 +0.34	7.28	6.86	6.94	574,281
27 Nov 25	6.90400 +0.26	6.93	6.48	6.61	830,434
26 Nov 25	6.64000 -0.29	7.00	6.52	6.90	1,084,985
25 Nov 25	6.93000 -0.32	7.30	6.80	7.22	1,129,370
24 Nov 25	7.25000 +0.22	8.09	7.18	7.59	2,014,826
21 Nov 25	7.03200 +0.26	7.63	6.39	6.50	3,068,867
20 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
19 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
18 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
17 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
14 Nov 25	6.77000 +0.00	7.07	6.68	6.87	906,179
13 Nov 25	6.77000 -0.06	7.07	6.68	6.87	906,179
12 Nov 25	6.83400 +0.26	7.07	6.62	6.70	1,435,518
11 Nov 25	6.57200 +0.38	6.67	6.15	6.19	1,155,855
10 Nov 25	6.19200 +0.11	6.30	5.87	6.25	1,509,258
07 Nov 25	6.08200 -0.28	6.49	6.06	6.42	890,655
06 Nov 25	6.36400 -0.16	6.71	6.27	6.50	1,161,547
05 Nov 25	6.52200 -0.16	6.70	6.52	6.59	763,995
04 Nov 25	6.68000 -0.24	6.90	6.64	6.90	1,167,843
03 Nov 25	6.92000 -0.83	7.78	6.81	7.76	1,305,760
31 Oct 25	7.74600 -0.08	7.83	7.73	7.80	252,797
30 Oct 25	7.82400 +0.04	7.92	7.74	7.82	189,531
29 Oct 25	7.78200 -0.16	7.97	7.78	7.92	369,319
28 Oct 25	7.94000 -0.01	8.04	7.81	7.86	318,893
27 Oct 25	7.95200 -0.05	8.11	7.92	8.06	458,452
24 Oct 25	7.99800 -0.09	8.22	7.98	8.10	329,981
23 Oct 25	8.08800 -0.03	8.31	8.09	8.10	343,241
22 Oct 25	8.11600 -0.09	8.19	8.01	8.19	362,153
21 Oct 25	8.21000 +0.01	8.23	7.96	7.97	456,779
20 Oct 25	8.19600 +0.25	8.25	7.95	8.08	660,366
17 Oct 25	7.95000 -0.64	8.43	7.95	8.35	1,276,144
16 Oct 25	8.58600 -0.22	8.81	8.51	8.80	595,547
15 Oct 25	8.81000 -0.09	9.13	8.81	8.97	442,650
14 Oct 25	8.90400 -0.22	9.09	8.81	8.99	316,526
13 Oct 25	9.12800 +0.02	9.32	9.07	9.15	437,429
10 Oct 25	9.10400 -0.48	9.62	9.09	9.58	434,038
09 Oct 25	9.58200 -0.26	10.01	9.58	9.71	209,651
08 Oct 25	9.84000 +0.13	9.87	9.55	9.68	241,382
07 Oct 25	9.70600 -0.02	9.78	9.57	9.71	276,508
06 Oct 25	9.72800 -0.48	10.19	9.70	10.13	470,393
03 Oct 25	10.21000 +0.21	10.27	9.87	10.05	319,038
02 Oct 25	9.99600 -0.07	10.31	10.00	10.15	332,855
01 Oct 25	10.07000 +0.34	10.07	9.58	9.65	359,977
30 Sep 25	9.73400 -0.25	9.99	9.52	9.99	565,083
29 Sep 25	9.98800 +0.25	10.24	9.78	9.86	773,349
26 Sep 25	9.74000 -0.13	10.15	9.57	9.91	354,884
25 Sep 25	9.86600 +0.11	9.93	9.69	9.71	484,877
24 Sep 25	9.75200 -0.18	10.11	9.73	9.95	547,105
23 Sep 25	9.92800 +0.21	10.15	9.68	9.83	986,459
22 Sep 25	9.72000 +0.69	9.84	9.03	9.04	1,209,767
19 Sep 25	9.03400 +0.25	9.09	8.81	8.87	743,104
18 Sep 25	8.78400 +0.49	8.81	8.24	8.30	515,961
17 Sep 25	8.29600 -0.06	8.44	8.22	8.41	325,858
16 Sep 25	8.36000 -0.23	8.64	8.34	8.64	262,220
15 Sep 25	8.58800 +0.11	8.77	8.50	8.50	280,462
12 Sep 25	8.48200 -0.22	8.82	8.48	8.74	384,438
11 Sep 25	8.70000 +0.14	8.70	8.50	8.55	251,770
10 Sep 25	8.56200 -0.04	8.76	8.54	8.63	380,926
09 Sep 25	8.60600 -0.08	8.79	8.53	8.69	348,191
08 Sep 25	8.69000 -0.11	8.87	8.58	8.81	270,772
05 Sep 25	8.80000 -0.01	9.01	8.77	8.85	330,846
04 Sep 25	8.81000 -0.02	9.00	8.69	8.87	199,929
03 Sep 25	8.82600 -0.09	9.12	8.77	8.98	396,045
02 Sep 25	8.91800 -0.25	9.18	8.81	9.18	436,536
01 Sep 25	9.17000 -0.18	9.41	9.01	9.31	598,413
29 Aug 25	9.34800 -0.18	9.66	9.35	9.50	410,132
28 Aug 25	9.53000 +0.44	9.76	9.03	9.03	822,685
27 Aug 25	9.08800 -0.17	9.31	8.99	9.23	368,397
26 Aug 25	9.25400 -0.17	9.42	9.16	9.24	438,652
25 Aug 25	9.42200 -0.03	9.59	9.37	9.47	328,730
22 Aug 25	9.45200 +0.28	9.61	9.14	9.14	441,898
21 Aug 25	9.17600 -0.11	9.28	9.06	9.20	351,425
20 Aug 25	9.28600 -0.26	9.48	9.28	9.44	192,087
19 Aug 25	9.54800 +0.39	9.74	9.13	9.16	690,758
18 Aug 25	9.15800 -0.06	9.17	8.99	9.09	256,227
15 Aug 25	9.21800 +0.04	9.32	9.08	9.18	315,768
14 Aug 25	9.18200 -0.05	9.28	9.13	9.18	286,428
13 Aug 25	9.23400 -0.03	9.42	9.20	9.28	363,804
12 Aug 25	9.26600 -0.08	9.40	9.09	9.38	284,128
11 Aug 25	9.34800 +0.26	9.44	9.12	9.12	504,039
08 Aug 25	9.08800 +0.10	9.15	8.98	8.99	258,356
07 Aug 25	8.98600 -0.04	9.17	8.92	9.04	289,116
06 Aug 25	9.02400 +0.17	9.03	8.83	8.91	435,826
05 Aug 25	8.85400 +0.17	8.95	8.71	8.75	414,035
04 Aug 25	8.68000 -0.05	8.79	8.60	8.79	395,236
01 Aug 25	8.73000 -0.54	9.25	8.70	9.25	630,447
31 Jul 25	9.27200 +0.15	9.37	9.06	9.13	562,650
30 Jul 25	9.12000 -0.03	9.19	9.05	9.18	360,712
29 Jul 25	9.15000 -0.16	9.33	9.07	9.33	640,984
28 Jul 25	9.30600 -0.25	9.78	9.25	9.72	411,749
25 Jul 25	9.55400 +0.09	9.62	9.28	9.40	495,188
24 Jul 25	9.46200 -0.11	9.80	9.36	9.75	574,634
23 Jul 25	9.57200 +0.50	9.73	8.51	8.77	1,518,949
22 Jul 25	9.07200 -0.24	9.32	8.90	9.32	614,852
21 Jul 25	9.30800 -0.16	9.60	9.17	9.47	450,049
18 Jul 25	9.47000 -0.02	9.62	9.42	9.55	628,765
17 Jul 25	9.49400 +0.07	9.56	9.21	9.48	708,659
16 Jul 25	9.42400 +0.08	9.42	9.13	9.28	487,758
15 Jul 25	9.34800 +0.23	9.35	9.08	9.09	495,258
14 Jul 25	9.12200 -0.25	9.40	9.00	9.23	400,693
11 Jul 25	9.37000 -0.08	9.64	9.36	9.61	475,230
10 Jul 25	9.45400 +0.05	9.71	9.40	9.47	500,043
09 Jul 25	9.40400 +0.12	9.41	9.08	9.28	856,362
08 Jul 25	9.28000 +0.31	9.28	8.85	8.94	559,384
07 Jul 25	8.97000 -0.14	9.06	8.89	9.03	458,416
04 Jul 25	9.11400 -0.04	9.12	8.87	9.10	634,944
03 Jul 25	9.15800 -0.17	9.38	9.07	9.23	485,669
02 Jul 25	9.33200 +0.02	9.56	9.20	9.37	690,982
01 Jul 25	9.30800 -0.08	9.50	9.21	9.29	389,898
30 Jun 25	9.38600 -0.01	9.59	9.18	9.37	565,614
27 Jun 25	9.40000 -0.16	9.71	9.39	9.60	424,114
26 Jun 25	9.56000 +0.25	9.65	9.35	9.36	382,637
25 Jun 25	9.30600 -0.04	9.45	9.15	9.38	441,135
24 Jun 25	9.34200 +0.36	9.37	9.14	9.23	515,172
23 Jun 25	8.98400 -0.07	9.04	8.82	8.96	403,552
20 Jun 25	9.05800 +0.12	9.21	8.99	8.99	635,652
19 Jun 25	8.94000 -0.18	9.20	8.92	9.00	288,893
18 Jun 25	9.12200 -0.11	9.26	9.05	9.21	535,268
17 Jun 25	9.22800 -0.12	9.42	9.14	9.23	394,386
16 Jun 25	9.35200 +0.23	9.60	9.21	9.21	485,282
13 Jun 25	9.12000 -0.57	9.59	9.12	9.51	686,953
12 Jun 25	9.68600 +0.07	9.70	9.46	9.50	666,240
11 Jun 25	9.61200 +0.09	9.90	9.60	9.62	553,712
10 Jun 25	9.51800 -0.12	9.77	9.42	9.44	434,231
09 Jun 25	9.64000 -0.30	9.94	9.61	9.94	397,104
06 Jun 25	9.94400 -0.17	10.32	9.93	10.15	361,207
05 Jun 25	10.11000 -0.28	10.54	10.11	10.45	466,314
04 Jun 25	10.38500 +0.59	10.44	9.77	9.83	612,830
03 Jun 25	9.79800 +0.01	9.80	9.50	9.71	424,958
02 Jun 25	9.78400 -0.30	10.02	9.68	9.90	448,398
30 May 25	10.08000 -0.14	10.41	9.95	10.21	615,655
29 May 25	10.21500 +0.18	10.40	10.15	10.20	395,943
28 May 25	10.03500 +0.06	10.18	9.96	9.99	393,693
27 May 25	9.97800 +0.01	10.30	9.92	9.99	650,634
26 May 25	9.96400 +0.36	9.99	9.72	9.86	374,623
23 May 25	9.60000 -0.25	10.16	9.45	9.82	832,357
22 May 25	9.85000 -0.48	10.36	9.81	10.18	501,613
21 May 25	10.33500 +0.06	10.60	10.11	10.21	803,210
20 May 25	10.27500 +0.34	10.36	9.79	9.96	939,222
19 May 25	9.93000 +0.25	10.12	9.62	9.63	980,493
16 May 25	9.68000 +0.13	10.04	9.42	9.60	1,489,329
15 May 25	9.55000 -2.13	9.87	9.05	9.80	4,041,805
14 May 25	11.67500 +0.13	11.69	11.38	11.60	410,769
13 May 25	11.55000 +0.20	11.64	11.40	11.43	437,537
12 May 25	11.35000 +0.20	11.61	11.22	11.22	789,557
09 May 25	11.15000 -0.04	11.43	10.96	11.30	427,568
08 May 25	11.18500 +0.04	11.36	11.03	11.30	471,305
07 May 25	11.15000 +0.19	11.45	10.96	11.08	501,914
06 May 25	10.96000 -0.02	11.31	10.79	11.00	374,292
05 May 25	10.98500 -0.13	11.23	10.69	10.82	471,637
02 May 25	11.11500 +0.76	11.13	10.43	10.55	682,225
30 Apr 25	10.36000 -0.19	10.57	10.10	10.28	407,697
29 Apr 25	10.54500 +0.19	10.61	10.36	10.36	286,415
28 Apr 25	10.35500 +0.07	10.52	10.28	10.30	440,431
25 Apr 25	10.28500 +0.13	10.44	10.22	10.28	583,497
24 Apr 25	10.16000 -0.03	10.24	9.95	10.19	382,043
23 Apr 25	10.19500 +0.60	10.37	9.61	9.70	764,130
22 Apr 25	9.59400 +0.28	9.59	8.95	9.31	619,854
17 Apr 25	9.31800 +0.20	9.32	8.91	9.15	535,961
16 Apr 25	9.11400 -0.33	9.40	8.91	9.30	696,729
15 Apr 25	9.44200 +0.27	9.57	9.12	9.12	466,827
14 Apr 25	9.17400 +0.49	9.23	8.83	8.90	818,906
11 Apr 25	8.68800 +0.30	9.10	8.32	8.51	1,264,337
10 Apr 25	8.38400 -0.52	10.00	8.38	10.00	1,304,055
09 Apr 25	8.90000 -0.39	9.29	8.81	8.90	495,654
08 Apr 25	9.28600 +0.49	9.65	8.85	9.10	1,049,258
07 Apr 25	8.80000 -0.75	9.18	7.76	8.27	1,866,146
04 Apr 25	9.54800 -0.80	10.29	8.84	10.19	1,626,113
03 Apr 25	10.34500 -0.36	10.89	10.30	10.40	765,150
02 Apr 25	10.70500 -0.10	10.95	10.49	10.69	524,163
01 Apr 25	10.80500 -0.35	11.22	10.35	11.19	1,406,544
31 Mar 25	11.15500 -1.53	12.40	10.05	12.11	2,431,051
28 Mar 25	12.68500 -0.23	14.48	12.10	14.15	3,938,137
27 Mar 25	12.92000 -0.23	13.06	12.44	13.00	763,231
26 Mar 25	13.15500 +0.05	13.52	13.06	13.19	682,409
25 Mar 25	13.10000 +0.01	13.59	12.91	13.25	939,794
24 Mar 25	13.09500 +0.95	13.61	12.35	12.52	1,703,378
21 Mar 25	12.15000 -0.94	12.99	12.14	12.99	1,007,266
20 Mar 25	13.08500 +0.48	13.45	12.85	12.99	689,636
19 Mar 25	12.60000 -0.74	13.41	12.20	13.41	877,170
18 Mar 25	13.34500 +0.05	13.68	13.33	13.58	485,479
17 Mar 25	13.30000 +0.19	13.49	13.14	13.22	426,810
14 Mar 25	13.11500 +0.84	13.34	12.49	12.51	956,892
13 Mar 25	12.28000 -0.40	12.55	11.88	12.52	531,464
12 Mar 25	12.67500 +0.10	12.88	12.57	12.77	286,096
11 Mar 25	12.58000 -0.82	13.40	12.58	13.33	398,666
10 Mar 25	13.40500 -0.18	13.75	13.36	13.49	533,127
07 Mar 25	13.58500 +0.10	13.99	13.22	13.52	650,998
06 Mar 25	13.48500 +0.74	13.70	12.82	12.82	727,538
05 Mar 25	12.74500 +0.60	12.78	12.36	12.42	384,805
04 Mar 25	12.14000 -0.35	12.45	12.10	12.40	296,030
03 Mar 25	12.49000 +0.28	12.62	12.04	12.23	331,312
28 Feb 25	12.21000 -0.23	12.37	12.06	12.37	696,266
27 Feb 25	12.43500 +0.23	12.44	12.02	12.02	347,690
26 Feb 25	12.21000 -0.11	12.40	11.98	12.40	384,684
25 Feb 25	12.32000 +0.49	12.35	11.83	11.84	521,468
24 Feb 25	11.82500 +0.20	12.03	11.63	11.65	395,224
21 Feb 25	11.62500 +0.13	11.65	11.43	11.59	413,161
20 Feb 25	11.50000 +0.40	11.69	10.98	11.09	513,855
19 Feb 25	11.09500 -0.13	11.53	11.05	11.26	570,096
18 Feb 25	11.22000 +0.09	11.44	11.02	11.12	379,056
17 Feb 25	11.13000 -0.18	11.37	11.06	11.14	448,596
14 Feb 25	11.31500 +0.18	11.59	11.17	11.30	783,920
13 Feb 25	11.13500 +0.28	11.17	10.79	11.02	559,886
12 Feb 25	10.85000 -0.05	11.10	10.77	10.99	274,456
11 Feb 25	10.90000 -0.06	11.13	10.78	10.86	326,951
10 Feb 25	10.95500 -0.07	11.14	10.93	11.13	272,718
07 Feb 25	11.03000 -0.12	11.45	11.00	11.24	324,626
06 Feb 25	11.14500 +0.22	11.22	10.96	11.02	289,229
05 Feb 25	10.92500 -0.12	11.26	10.91	11.18	353,439
04 Feb 25	11.04500 +0.06	11.15	10.73	10.93	339,411
03 Feb 25	10.99000 -0.13	11.06	10.61	11.00	726,401
31 Jan 25	11.12000 -0.08	11.41	11.12	11.20	451,937
30 Jan 25	11.20000 -0.24	11.70	11.13	11.61	344,842
29 Jan 25	11.44000 -0.28	11.85	11.40	11.72	346,681
28 Jan 25	11.71500 -0.01	11.96	11.64	11.82	316,952
27 Jan 25	11.72000 -0.16	12.12	11.71	11.77	484,259
24 Jan 25	11.88500 +0.78	12.27	11.25	11.25	869,305
23 Jan 25	11.10500 -0.04	11.31	11.02	11.02	312,641
22 Jan 25	11.14000 -0.09	11.37	11.01	11.32	388,951
21 Jan 25	11.22500 -0.22	11.48	11.08	11.34	414,945
20 Jan 25	11.44500 -0.29	11.90	11.44	11.76	391,895
17 Jan 25	11.73500 +0.18	11.74	11.36	11.57	430,539
16 Jan 25	11.55000 -0.61	12.30	11.55	12.02	430,997
15 Jan 25	12.16500 +0.47	12.30	11.81	12.00	571,514
14 Jan 25	11.70000 -0.16	11.93	11.28	11.86	633,433
13 Jan 25	11.86000 -0.28	12.48	11.86	12.01	446,208
10 Jan 25	12.13500 -0.19	12.65	11.00	11.60	1,508,906
09 Jan 25	12.33000 -0.02	12.56	12.23	12.34	268,954
08 Jan 25	12.35000 -0.65	13.01	12.35	13.00	307,400
07 Jan 25	13.00000 +0.10	13.18	12.85	12.85	275,931
06 Jan 25	12.90500 +0.25	12.99	12.69	12.74	198,675
03 Jan 25	12.65500 -0.20	12.93	12.60	12.91	155,499
02 Jan 25	12.86000 -0.29	13.06	12.63	12.90	256,641
31 Dec 24	13.15000 +0.25	13.15	12.78	12.97	156,273
30 Dec 24	12.90000 +0.02	13.00	12.73	12.92	207,476
27 Dec 24	12.87500 +0.53	12.92	12.48	12.48	278,597
24 Dec 24	12.34500 -0.30	12.77	12.35	12.70	90,766
23 Dec 24	12.64000 +0.22	12.81	12.37	12.43	309,646
20 Dec 24	12.42500 -0.04	12.52	12.03	12.44	960,368
19 Dec 24	12.46500 +0.16	12.55	11.93	12.00	320,343
18 Dec 24	12.30000 -0.26	12.40	12.06	12.09	365,815
17 Dec 24	12.56500 +0.07	12.59	11.99	12.11	467,336
16 Dec 24	12.49000 +0.32	12.64	11.97	12.10	448,498
13 Dec 24	12.16500 -0.38	12.65	12.10	12.27	355,340
12 Dec 24	12.54500 -0.16	12.64	12.35	12.60	340,192
11 Dec 24	12.70500 -0.48	13.07	12.56	12.99	484,332
10 Dec 24	13.18500 -0.10	13.49	13.16	13.40	368,215
09 Dec 24	13.29000 -0.03	13.44	12.84	13.35	753,504
06 Dec 24	13.32000 +1.54	14.06	11.60	11.63	1,711,478
05 Dec 24	11.78000 -0.03	11.94	11.73	11.80	388,225
04 Dec 24	11.80500 +0.11	11.85	11.47	11.57	495,982
03 Dec 24	11.70000 +0.13	12.02	11.57	11.57	469,845
02 Dec 24	11.57500 -0.88	12.25	11.57	12.20	666,120
29 Nov 24	12.45500 +0.20	12.56	12.19	12.20	271,227
28 Nov 24	12.25000 +0.20	12.44	12.06	12.06	207,413
27 Nov 24	12.05000 -0.40	12.34	11.91	12.20	558,161
26 Nov 24	12.45000 -0.30	12.69	12.27	12.58	403,933
25 Nov 24	12.75000 +0.03	13.14	12.72	12.72	628,894
22 Nov 24	12.72000 +0.24	12.72	12.20	12.53	373,133
21 Nov 24	12.48500 -0.45	13.13	12.22	12.98	601,404
20 Nov 24	12.94000 -0.41	13.82	12.81	13.36	741,002
19 Nov 24	13.34500 +0.05	13.47	13.02	13.19	336,716
18 Nov 24	13.29500 -0.22	13.62	13.16	13.48	371,374
15 Nov 24	13.51500 -0.07	13.63	13.26	13.40	688,649
14 Nov 24	13.59000 +0.20	13.90	13.45	13.52	695,482
13 Nov 24	13.39000 +0.02	13.52	13.39	13.51	491,560
12 Nov 24	13.37500 -0.06	13.53	13.27	13.51	358,654
11 Nov 24	13.43500 -0.09	13.60	13.35	13.50	380,236
08 Nov 24	13.52500 -0.09	13.99	13.40	13.66	502,268
07 Nov 24	13.61000 +0.11	13.82	13.27	13.78	787,483
06 Nov 24	13.50000 +0.10	13.71	13.34	13.47	605,015
05 Nov 24	13.40000 -0.09	13.94	13.40	13.66	509,311
04 Nov 24	13.48500 -0.70	14.50	13.43	14.15	720,210
01 Nov 24	14.18000 +0.55	14.28	13.47	13.47	833,153
31 Oct 24	13.63500 +0.26	13.98	12.61	13.27	1,431,797
30 Oct 24	13.38000 -0.56	13.98	13.38	13.89	533,862
29 Oct 24	13.93500 +0.53	14.15	13.63	13.65	795,526
28 Oct 24	13.41000 -0.35	13.94	13.35	13.84	432,807
25 Oct 24	13.76000 +0.42	13.91	13.30	13.31	539,058
24 Oct 24	13.34000 -0.47	14.22	13.34	13.64	568,522
23 Oct 24	13.81000 +0.05	14.02	13.74	13.81	468,706
22 Oct 24	13.76500 +0.38	13.86	13.31	13.39	484,986
21 Oct 24	13.39000 +0.10	13.96	13.27	13.27	663,102
18 Oct 24	13.29000 -0.38	14.03	13.28	13.77	545,041
17 Oct 24	13.66500 +0.61	14.16	13.03	13.06	704,690
16 Oct 24	13.05500 -0.34	13.42	12.94	13.18	720,610
15 Oct 24	13.39000 -0.06	13.53	13.01	13.45	518,018
14 Oct 24	13.45500 +0.45	13.52	13.07	13.07	548,081
11 Oct 24	13.00000 -0.04	13.38	12.81	13.07	993,840
10 Oct 24	13.04000 -0.02	13.45	12.80	12.95	729,875
09 Oct 24	13.05500 -0.04	13.35	12.72	13.09	1,240,490
08 Oct 24	13.09500 -0.55	13.67	13.01	13.55	1,739,118
07 Oct 24	13.65000 -0.55	15.38	13.47	14.23	3,228,647
04 Oct 24	14.20000 +3.56	14.20	10.56	10.68	5,948,002
03 Oct 24	10.63500 +0.30	10.64	10.20	10.31	774,152
02 Oct 24	10.34000 +0.01	10.69	10.31	10.41	1,259,996
01 Oct 24	10.33500 +0.23	10.55	9.95	10.17	1,090,918
30 Sep 24	10.10000 -0.38	10.65	9.92	10.58	1,866,498
27 Sep 24	10.48000 +0.59	10.80	9.71	9.88	2,593,692
26 Sep 24	9.89200 -1.53	10.15	9.01	9.76	5,257,147
25 Sep 24	11.42000 -0.54	11.84	11.13	11.41	1,097,767
24 Sep 24	11.96000 -0.06	12.37	11.86	12.32	563,482
23 Sep 24	12.02000 -0.20	12.19	11.82	12.15	723,247
20 Sep 24	12.22500 -0.68	12.85	12.22	12.84	2,366,486
19 Sep 24	12.91000 +0.31	12.98	12.55	12.92	918,140
18 Sep 24	12.60500 +0.77	12.69	12.02	12.20	1,489,209
17 Sep 24	11.83000 +0.51	12.02	11.31	11.36	1,247,511
16 Sep 24	11.32500 -0.40	11.63	11.22	11.61	808,152
13 Sep 24	11.72500 +0.04	12.01	11.53	11.75	997,148
12 Sep 24	11.69000 -0.32	12.07	11.48	11.89	1,391,606
11 Sep 24	12.00500 -1.24	13.20	11.85	13.06	1,786,334
10 Sep 24	13.24500 -0.43	13.90	12.93	13.65	1,024,731
09 Sep 24	13.67000 -1.05	14.43	13.31	14.40	1,440,894
06 Sep 24	14.72000 -0.52	15.23	14.64	15.17	683,761
05 Sep 24	15.24500 -0.30	15.63	15.24	15.47	524,043
04 Sep 24	15.54000 +0.04	15.75	15.19	15.40	506,592
03 Sep 24	15.50000 -0.82	16.29	15.44	16.29	936,562
02 Sep 24	16.32000 -0.87	17.18	16.11	17.18	764,128
30 Aug 24	17.19000 -0.06	17.42	17.15	17.28	439,281
29 Aug 24	17.24500 -0.25	17.42	17.20	17.42	271,157
28 Aug 24	17.49500 +0.09	17.59	17.21	17.37	320,924
27 Aug 24	17.40500 +0.11	18.06	17.41	17.70	627,053
26 Aug 24	17.29500 +0.31	17.30	16.94	17.03	250,651
23 Aug 24	16.99000 +0.11	16.99	16.70	16.85	214,985
22 Aug 24	16.87500 -0.17	17.17	16.76	17.05	353,808
21 Aug 24	17.05000 +0.22	17.08	16.78	16.79	201,836
20 Aug 24	16.83500 -0.06	17.00	16.69	16.99	297,939
19 Aug 24	16.89000 +0.00	17.08	16.83	16.94	641,808
16 Aug 24	16.88500 -0.08	17.08	16.82	17.00	289,182
15 Aug 24	16.97000 -0.10	17.29	16.94	17.13	544,546
14 Aug 24	17.06500 -0.06	17.30	16.91	17.22	398,704
13 Aug 24	17.13000 +0.00	17.17	16.90	17.17	514,928
12 Aug 24	17.13000 +0.23	17.13	16.78	17.02	375,814
09 Aug 24	16.89500 +0.28	16.95	16.53	16.59	371,573
08 Aug 24	16.61500 -0.46	16.95	16.59	16.90	540,601
07 Aug 24	17.07500 +0.03	17.32	17.08	17.23	278,976
06 Aug 24	17.05000 -0.07	17.60	16.90	17.32	332,242
05 Aug 24	17.11500 -0.37	17.26	16.34	16.74	548,674
02 Aug 24	17.48500 -0.84	18.14	17.29	18.10	728,384
01 Aug 24	18.33000 -0.67	19.03	18.33	19.03	358,805
31 Jul 24	18.99500 +0.10	19.27	18.82	19.22	435,814
30 Jul 24	18.89500 -0.06	19.00	18.59	18.97	266,691
29 Jul 24	18.95500 +0.16	19.10	18.72	18.98	376,191
26 Jul 24	18.80000 +0.51	19.01	18.27	18.32	471,245
25 Jul 24	18.28500 -0.65	18.93	18.15	18.86	536,084
24 Jul 24	18.93000 -0.58	19.52	18.65	19.41	606,617
23 Jul 24	19.51500 -0.19	19.95	19.45	19.78	399,541
22 Jul 24	19.70500 +0.33	20.06	19.35	19.42	783,285
19 Jul 24	19.37500 -3.17	21.00	19.23	21.00	2,149,290
18 Jul 24	22.54000 +0.06	23.03	22.28	22.52	405,429
17 Jul 24	22.48000 +0.48	22.76	21.90	21.94	500,489
16 Jul 24	22.00000 -0.50	22.67	21.72	22.39	361,635
15 Jul 24	22.50000 +0.00	22.54	22.10	22.43	402,948
12 Jul 24	22.50000 +0.09	22.91	22.06	22.44	369,153
11 Jul 24	22.41000 -0.04	22.93	22.10	22.58	383,917
10 Jul 24	22.45000 +0.43	22.98	22.02	22.02	590,467
09 Jul 24	22.02000 +0.82	22.18	20.95	21.01	630,009
08 Jul 24	21.20000 +1.54	21.70	20.71	21.32	823,182
05 Jul 24	19.66000 +0.09	20.03	19.66	19.88	354,767
04 Jul 24	19.56500 +0.10	19.60	19.25	19.37	455,633
03 Jul 24	19.47000 -0.11	20.14	19.25	19.66	410,828
02 Jul 24	19.58500 -0.89	20.40	19.54	20.20	538,006
01 Jul 24	20.47000 +0.03	21.24	20.47	21.00	335,884
28 Jun 24	20.44000 +0.00	20.68	20.32	20.43	272,278
27 Jun 24	20.44000 -0.33	20.81	20.39	20.57	209,226
26 Jun 24	20.77000 -0.04	21.07	20.40	20.81	309,832
25 Jun 24	20.81000 -0.29	21.24	20.81	21.06	263,225
24 Jun 24	21.10000 +0.88	21.32	20.18	20.22	450,261
21 Jun 24	20.22000 -1.00	21.35	20.16	21.10	1,052,917
20 Jun 24	21.22000 -0.35	21.78	21.11	21.32	336,744
19 Jun 24	21.57000 +0.22	21.66	21.22	21.36	322,859
18 Jun 24	21.35000 +0.24	21.41	20.76	21.27	594,349
17 Jun 24	21.11000 -0.27	21.40	20.58	21.31	432,338
14 Jun 24	21.38000 -0.44	21.73	20.87	21.60	702,154
13 Jun 24	21.82000 -0.17	22.14	21.63	21.92	283,148
12 Jun 24	21.99000 -0.22	22.44	21.80	22.14	300,110
11 Jun 24	22.21000 -0.92	23.20	22.13	23.16	466,449
10 Jun 24	23.13000 -0.15	23.38	22.70	23.03	313,369
07 Jun 24	23.28000 +0.23	23.45	23.09	23.11	419,583
06 Jun 24	23.05000 -0.14	23.36	22.55	23.19	287,681
05 Jun 24	23.19000 +0.38	23.49	22.97	22.97	384,549
04 Jun 24	22.81000 -0.16	23.16	22.73	22.90	303,674
03 Jun 24	22.97000 +0.55	23.33	22.64	22.86	424,499
31 May 24	22.42000 +0.28	22.62	21.94	22.11	466,797
30 May 24	22.14000 +0.73	22.34	21.17	21.27	344,542
29 May 24	21.41000 -0.38	22.01	21.41	21.76	356,639
28 May 24	21.79000 -0.22	22.09	21.50	22.01	244,695
27 May 24	22.01000 +0.09	22.46	21.76	21.92	205,954
24 May 24	21.92000 +0.90	22.04	20.79	20.86	466,555
23 May 24	21.02000 -0.64	21.86	20.96	21.86	422,401
22 May 24	21.66000 +0.04	21.86	21.22	21.50	455,534
21 May 24	21.62000 -0.63	22.50	21.17	22.27	696,404
20 May 24	22.25000 +0.96	22.26	21.67	21.95	755,878
17 May 24	21.29000 +1.10	21.29	20.05	20.19	1,167,073
16 May 24	20.19000 -3.14	21.46	19.66	21.20	3,162,989
15 May 24	23.33000 +0.17	23.70	23.00	23.04	374,510
14 May 24	23.16000 +0.76	23.27	22.53	22.66	439,138
13 May 24	22.40000 +0.10	22.49	22.07	22.43	263,817
10 May 24	22.30000 +0.07	22.57	22.20	22.37	255,888
09 May 24	22.23000 -0.08	22.45	22.10	22.32	168,499
08 May 24	22.31000 -0.14	22.71	22.22	22.23	254,589
07 May 24	22.45000 +0.81	23.20	22.36	22.67	546,509
06 May 24	21.64000 -0.33	22.22	21.54	22.08	195,751
03 May 24	21.97000 -0.24	22.57	21.90	22.31	260,599
02 May 24	22.21000 +0.04	22.45	22.06	22.10	371,493
30 Apr 24	22.17000 +0.05	22.37	22.00	22.11	562,857
29 Apr 24	22.12000 +0.30	22.23	21.65	21.90	411,472
26 Apr 24	21.82000 +0.10	22.00	21.51	21.75	443,229
25 Apr 24	21.72000 +0.04	21.85	21.35	21.61	316,688
24 Apr 24	21.68000 -0.12	21.90	21.59	21.85	377,265
23 Apr 24	21.80000 +0.07	22.03	21.69	21.85	335,725
22 Apr 24	21.73000 +0.67	21.96	21.18	21.18	404,443
19 Apr 24	21.06000 -0.05	21.36	20.82	20.93	418,651
18 Apr 24	21.11000 -0.06	21.49	21.02	21.17	424,498
17 Apr 24	21.17000 +0.90	21.33	20.17	20.21	396,429
16 Apr 24	20.27000 -0.12	20.39	19.52	20.28	321,456
15 Apr 24	20.39000 -0.10	20.65	20.33	20.42	288,139
12 Apr 24	20.49000 -0.09	21.33	20.49	20.77	373,016
11 Apr 24	20.58000 -0.30	21.25	20.55	20.86	497,630
10 Apr 24	20.88000 -0.17	21.40	20.60	20.97	366,901
09 Apr 24	21.05000 +0.35	21.28	20.53	20.70	436,129
08 Apr 24	20.70000 +0.89	20.70	19.83	19.84	863,889
05 Apr 24	19.81500 -0.05	19.82	19.12	19.55	496,791
04 Apr 24	19.86000 +0.08	19.98	19.52	19.82	357,334
03 Apr 24	19.78500 +0.01	19.84	19.46	19.67	222,341
02 Apr 24	19.77000 +0.27	19.85	19.35	19.49	418,222
28 Mar 24	19.50500 -0.01	19.77	19.30	19.54	430,872
27 Mar 24	19.51500 -0.03	19.89	19.41	19.57	318,861
26 Mar 24	19.54500 +0.55	19.56	18.89	19.08	450,037
25 Mar 24	19.00000 -0.06	19.08	18.66	19.04	359,886
22 Mar 24	19.05500 +0.04	19.26	18.83	18.96	339,955
21 Mar 24	19.01500 +0.07	19.46	18.87	19.13	432,008
20 Mar 24	18.94000 +0.07	19.03	18.47	18.75	297,139
19 Mar 24	18.87000 -0.12	19.06	18.57	18.90	448,720
18 Mar 24	18.99000 +0.02	19.63	18.99	19.16	439,147
15 Mar 24	18.97000 -0.20	19.25	18.83	19.11	2,461,966
14 Mar 24	19.17500 -0.66	20.11	18.76	19.94	895,154
13 Mar 24	19.83000 +0.23	20.11	19.33	19.60	585,369
12 Mar 24	19.60000 +0.22	19.86	19.25	19.35	565,034
11 Mar 24	19.38000 -0.04	19.47	18.97	19.33	549,998
08 Mar 24	19.42000 -0.71	20.26	19.40	20.12	536,799
07 Mar 24	20.13000 -0.18	20.16	19.64	20.16	644,044
06 Mar 24	20.31000 -0.05	20.49	20.18	20.36	391,195
05 Mar 24	20.36000 -0.33	20.75	20.30	20.52	397,723
04 Mar 24	20.69000 -0.18	20.90	20.24	20.90	729,367
01 Mar 24	20.87000 -0.33	21.32	20.87	21.25	445,085
29 Feb 24	21.20000 -0.18	21.64	21.06	21.34	604,509
28 Feb 24	21.38000 -0.03	21.47	21.04	21.40	348,586
27 Feb 24	21.41000 -0.49	21.88	21.40	21.82	477,759
26 Feb 24	21.90000 -0.25	22.23	21.44	22.15	393,230
23 Feb 24	22.15000 -0.36	22.59	22.04	22.52	366,673
22 Feb 24	22.51000 -0.09	22.91	22.40	22.70	403,615
21 Feb 24	22.60000 -0.38	22.85	22.13	22.73	609,196
20 Feb 24	22.98000 -0.82	23.78	22.90	23.69	571,444
19 Feb 24	23.80000 -0.45	23.99	23.49	23.83	505,048
16 Feb 24	24.25000 -0.22	24.60	23.84	24.60	493,573
15 Feb 24	24.47000 +0.08	24.59	24.02	24.47	470,040
14 Feb 24	24.39000 +0.82	24.46	23.19	23.32	631,601
13 Feb 24	23.57000 -0.08	23.82	23.10	23.44	640,640
12 Feb 24	23.65000 +0.98	24.02	22.50	22.75	846,889
09 Feb 24	22.67000 +2.75	24.04	21.61	21.61	1,935,113
08 Feb 24	19.92000 +0.50	20.51	19.47	19.47	671,791
07 Feb 24	19.42000 -0.47	19.92	19.36	19.81	510,812
06 Feb 24	19.88500 -0.49	20.46	19.56	20.40	489,973
05 Feb 24	20.38000 +0.18	20.74	20.20	20.20	270,615
02 Feb 24	20.20000 -0.01	20.57	20.20	20.27	394,603
01 Feb 24	20.21000 -0.30	20.45	19.99	20.37	349,098
31 Jan 24	20.51000 +0.18	20.74	20.22	20.29	491,224
30 Jan 24	20.33000 -0.01	20.61	19.94	20.31	349,261
29 Jan 24	20.34000 -0.14	20.34	19.73	20.29	369,661
26 Jan 24	20.48000 +0.12	21.04	20.34	20.35	432,751
25 Jan 24	20.36000 -0.41	20.75	20.09	20.61	463,064
24 Jan 24	20.77000 +0.33	21.21	20.55	20.72	469,480
23 Jan 24	20.44000 +0.44	20.68	20.13	20.20	755,081
22 Jan 24	20.00000 +0.18	20.04	19.63	19.98	447,790
19 Jan 24	19.81500 -0.02	20.21	19.42	19.74	698,262
18 Jan 24	19.83500 +0.19	19.93	18.98	19.75	727,770
17 Jan 24	19.64000 -1.18	20.82	19.10	20.78	1,335,091
16 Jan 24	20.82000 -1.63	22.15	20.64	22.15	765,862
15 Jan 24	22.45000 +0.42	22.52	21.90	21.90	481,811
12 Jan 24	22.03000 +0.19	22.11	21.39	21.84	459,521
11 Jan 24	21.84000 -0.46	22.45	21.74	22.39	378,054
10 Jan 24	22.30000 -0.33	22.70	22.30	22.60	281,768
09 Jan 24	22.63000 -0.14	22.82	22.47	22.77	205,174
08 Jan 24	22.77000 +0.38	22.77	22.06	22.39	360,523
05 Jan 24	22.39000 -0.74	22.85	21.56	22.80	780,132
04 Jan 24	23.13000 -0.03	23.27	22.91	23.13	228,771
03 Jan 24	23.16000 -0.35	23.57	22.94	23.52	272,328
02 Jan 24	23.51000 +0.40	23.73	23.29	23.30	349,893
29 Dec 23	23.11000 +0.02	23.30	22.86	23.11	318,074
28 Dec 23	23.09000 -0.25	23.44	23.08	23.35	317,181
27 Dec 23	23.34000 -0.39	23.88	23.22	23.70	350,575
22 Dec 23	23.73000 -0.35	23.76	22.09	23.30	734,050
21 Dec 23	24.08000 +0.06	24.45	23.70	23.81	310,526
20 Dec 23	24.02000 +0.00	24.27	23.74	23.94	302,546
19 Dec 23	24.02000 +0.29	24.23	23.73	23.73	323,135
18 Dec 23	23.73000 -0.19	23.81	23.41	23.75	377,018
15 Dec 23	23.92000 +0.04	24.19	23.83	23.88	790,477
14 Dec 23	23.88000 +0.46	24.12	23.45	23.80	357,894
13 Dec 23	23.42000 +0.10	23.48	23.09	23.29	405,116
12 Dec 23	23.32000 -0.73	24.06	23.11	24.03	536,139
11 Dec 23	24.05000 -0.25	24.76	23.23	24.39	935,530
08 Dec 23	24.30000 -0.61	24.95	23.91	24.90	593,217
07 Dec 23	24.91000 +0.02	24.95	24.32	24.61	405,094
06 Dec 23	24.89000 +0.06	25.06	24.32	24.85	332,006
05 Dec 23	24.83000 -0.19	25.18	24.83	25.09	348,293
04 Dec 23	25.02000 -0.88	26.13	24.98	25.93	421,139
01 Dec 23	25.90000 -0.23	26.04	25.28	25.70	498,481
30 Nov 23	26.13000 -0.37	26.73	25.15	26.57	608,265
29 Nov 23	26.50000 -0.28	27.18	26.22	26.75	545,615
28 Nov 23	26.78000 -2.64	27.55	26.45	27.35	1,266,423
27 Nov 23	29.42000 -0.23	29.81	29.42	29.60	155,839
24 Nov 23	29.65000 +0.01	29.81	29.23	29.53	136,044
23 Nov 23	29.64000 -0.36	30.12	29.20	30.01	119,877
22 Nov 23	30.00000 -0.26	30.52	29.95	30.21	221,667
21 Nov 23	30.26000 +0.13	30.46	30.01	30.01	335,479
20 Nov 23	30.13000 +0.40	30.38	29.52	29.66	186,259
17 Nov 23	29.73000 +0.12	30.24	29.50	29.62	159,718
16 Nov 23	29.61000 -0.34	30.56	29.61	29.75	355,281
15 Nov 23	29.95000 -0.10	30.70	29.86	30.10	249,885
14 Nov 23	30.05000 +0.57	30.25	29.28	29.34	282,808
13 Nov 23	29.48000 +0.33	29.64	28.89	29.25	207,395
10 Nov 23	29.15000 -0.37	29.66	28.95	29.20	296,860
09 Nov 23	29.52000 +0.97	29.60	28.44	28.46	322,145
08 Nov 23	28.55000 +0.15	28.86	28.00	28.40	272,673
07 Nov 23	28.40000 +0.30	28.48	27.60	28.03	224,486
06 Nov 23	28.10000 -0.27	28.79	28.08	28.37	260,256
03 Nov 23	28.37000 +0.49	28.49	27.73	27.94	329,493
02 Nov 23	27.88000 +0.79	28.29	27.30	27.30	280,976
01 Nov 23	27.09000 +0.21	27.23	26.70	26.96	295,440
31 Oct 23	26.88000 +0.48	27.21	26.20	26.32	347,602
30 Oct 23	26.40000 -0.78	27.58	26.15	27.37	459,255
27 Oct 23	27.18000 +1.24	29.27	26.95	28.53	981,179
26 Oct 23	25.94000 +0.04	26.10	25.00	25.50	385,013
25 Oct 23	25.90000 -0.96	26.68	25.57	26.64	389,510
24 Oct 23	26.86000 +0.08	26.96	26.60	26.70	235,048
23 Oct 23	26.78000 +0.19	26.85	26.05	26.70	246,178
20 Oct 23	26.59000 -0.78	27.08	26.37	27.08	312,002
19 Oct 23	27.37000 -0.34	27.73	26.71	27.73	213,389
18 Oct 23	27.71000 -0.01	27.80	27.36	27.64	206,165
17 Oct 23	27.72000 -1.28	29.48	27.37	29.00	479,180
16 Oct 23	29.00000 +0.25	29.50	28.43	28.75	324,137
13 Oct 23	28.75000 +0.11	29.21	28.47	28.69	362,379
12 Oct 23	28.64000 +1.75	28.64	27.32	27.33	549,278
11 Oct 23	26.89000 -0.53	27.64	26.66	27.14	344,884
10 Oct 23	27.42000 -1.45	28.87	26.30	28.87	818,947
09 Oct 23	28.87000 +0.24	29.14	28.33	28.39	208,308
06 Oct 23	28.63000 +0.48	28.63	27.74	28.28	364,094
05 Oct 23	28.15000 -0.67	29.04	28.12	28.98	285,815
04 Oct 23	28.82000 -0.05	29.01	28.46	28.75	304,326
03 Oct 23	28.87000 -1.13	30.07	28.80	29.94	290,246
02 Oct 23	30.00000 -0.76	30.72	29.72	30.67	302,074
29 Sep 23	30.76000 +1.39	31.02	29.67	29.67	415,929
28 Sep 23	29.37000 -0.55	29.80	28.91	29.77	356,970
27 Sep 23	29.92000 +0.12	30.54	29.53	29.79	334,204
26 Sep 23	29.80000 -0.39	30.10	29.46	29.80	433,335
25 Sep 23	30.19000 +0.75	31.60	29.82	30.70	529,045
22 Sep 23	29.44000 +1.26	29.44	28.54	28.56	439,676
21 Sep 23	28.18000 -0.71	28.89	28.13	28.70	301,503
20 Sep 23	28.89000 +0.63	30.16	28.41	28.46	597,315
19 Sep 23	28.26000 +0.52	28.26	27.56	27.64	303,769
18 Sep 23	27.74000 -0.91	28.20	27.31	28.16	307,539
15 Sep 23	28.65000 -0.39	29.23	28.14	29.05	785,990
14 Sep 23	29.04000 +0.62	29.05	28.20	28.40	312,154
13 Sep 23	28.42000 +1.01	28.44	27.73	28.00	321,211
12 Sep 23	27.41000 -0.41	27.85	27.07	27.67	283,113
11 Sep 23	27.82000 +0.01	28.03	27.40	27.90	146,558
08 Sep 23	27.81000 +0.02	27.95	27.52	27.93	138,509
07 Sep 23	27.79000 -0.32	28.37	27.64	27.91	202,601
06 Sep 23	28.11000 +0.10	28.32	27.80	27.83	199,444
05 Sep 23	28.01000 -0.41	28.46	27.96	28.26	127,325
04 Sep 23	28.42000 -0.58	29.07	28.19	28.85	165,801
01 Sep 23	29.00000 +1.04	29.09	27.98	28.00	336,531
31 Aug 23	27.96000 +0.55	28.11	26.93	27.25	419,487
30 Aug 23	27.41000 -1.51	28.90	27.14	28.89	425,139
29 Aug 23	28.92000 +0.31	28.92	28.41	28.81	211,649
28 Aug 23	28.61000 +0.26	28.81	28.29	28.68	134,589
25 Aug 23	28.35000 +0.21	28.60	27.80	27.98	194,308
24 Aug 23	28.14000 -0.80	29.30	28.01	29.18	319,974
23 Aug 23	28.94000 -0.25	29.37	28.67	29.13	347,732
22 Aug 23	29.19000 +2.29	29.97	27.63	27.75	840,336
21 Aug 23	26.90000 -0.22	27.30	26.82	27.09	168,488
18 Aug 23	27.12000 -0.29	27.50	26.83	27.36	172,198
17 Aug 23	27.41000 -0.19	27.58	27.08	27.47	194,146
16 Aug 23	27.60000 -0.50	28.43	27.60	28.02	180,867
15 Aug 23	28.10000 -0.02	28.21	27.84	27.96	148,187
14 Aug 23	28.12000 +0.31	28.29	27.60	27.82	159,105
11 Aug 23	27.81000 -0.65	28.43	27.55	28.27	237,380
10 Aug 23	28.46000 +0.71	28.58	27.76	27.90	230,185
09 Aug 23	27.75000 -0.32	28.48	27.68	28.46	242,049
08 Aug 23	28.07000 -0.33	28.26	27.87	28.26	190,420
07 Aug 23	28.40000 -0.32	28.76	28.21	28.60	169,457
04 Aug 23	28.72000 -0.15	29.01	28.30	28.92	226,125
03 Aug 23	28.87000 -0.84	29.60	28.54	29.60	244,416
02 Aug 23	29.71000 -0.40	30.16	29.61	29.80	266,877
01 Aug 23	30.11000 -0.49	30.66	30.07	30.60	318,439
31 Jul 23	30.60000 +0.51	30.71	29.92	30.09	386,800
28 Jul 23	30.09000 -0.04	30.23	29.51	29.83	292,670
27 Jul 23	30.13000 +0.23	30.35	29.84	30.08	301,981
26 Jul 23	29.90000 +0.19	30.05	29.37	29.56	455,921
25 Jul 23	29.71000 -0.78	30.89	29.14	30.59	536,317
24 Jul 23	30.49000 +1.71	30.58	28.52	29.10	618,847
21 Jul 23	28.78000 +1.41	29.28	27.84	28.00	749,244
20 Jul 23	27.37000 -0.36	27.81	27.04	27.52	281,712
19 Jul 23	27.73000 +0.95	27.89	26.94	26.98	433,667
18 Jul 23	26.78000 +0.76	26.78	25.70	26.00	410,166
17 Jul 23	26.02000 +0.02	26.31	25.56	25.88	237,004
14 Jul 23	26.00000 -0.07	26.24	25.68	26.03	299,025
13 Jul 23	26.07000 +0.17	26.32	25.75	25.94	293,815
12 Jul 23	25.90000 +0.72	26.24	25.24	25.32	453,117
11 Jul 23	25.18000 +0.30	25.18	24.54	25.01	384,066
10 Jul 23	24.88000 +0.64	24.89	24.23	24.24	340,991
07 Jul 23	24.24000 +0.20	24.24	23.73	24.09	238,647
06 Jul 23	24.04000 -1.11	25.13	24.04	25.13	385,935
05 Jul 23	25.15000 -0.58	25.61	25.02	25.61	276,240
04 Jul 23	25.73000 +0.42	25.76	25.35	25.38	275,719
03 Jul 23	25.31000 -0.57	26.01	25.05	25.92	300,540
30 Jun 23	25.88000 -0.19	26.27	25.66	26.06	284,398
29 Jun 23	26.07000 -0.12	26.67	25.85	26.11	266,854
28 Jun 23	26.19000 +0.86	26.32	25.49	25.50	393,608
27 Jun 23	25.33000 -0.41	25.96	24.81	25.80	367,443
26 Jun 23	25.74000 +0.42	25.92	25.22	25.36	230,654
23 Jun 23	25.32000 -0.81	26.22	25.10	25.90	331,410
22 Jun 23	26.13000 +0.70	26.39	25.20	25.30	527,201
21 Jun 23	25.43000 -0.43	26.16	25.33	25.73	340,103
20 Jun 23	25.86000 -0.79	26.66	25.76	26.54	320,724
19 Jun 23	26.65000 +0.04	26.85	26.35	26.45	293,966
16 Jun 23	26.61000 +0.49	27.08	26.19	26.21	706,868
15 Jun 23	26.12000 -0.55	26.92	25.96	26.64	362,539
14 Jun 23	26.67000 +0.48	27.02	26.03	26.12	370,578
13 Jun 23	26.19000 -0.33	27.00	25.82	26.85	383,541
12 Jun 23	26.52000 +0.77	26.77	25.98	26.10	575,088
09 Jun 23	25.75000 -0.50	26.41	25.72	26.31	461,339
08 Jun 23	26.25000 -0.77	27.13	26.25	26.70	484,371
07 Jun 23	27.02000 -1.31	28.56	27.02	28.48	669,832
06 Jun 23	28.33000 +0.79	28.43	27.70	27.72	477,771
05 Jun 23	27.54000 +0.14	28.00	27.23	27.46	400,782
02 Jun 23	27.40000 +0.00	28.08	26.98	27.80	471,390
01 Jun 23	27.40000 +0.87	27.54	26.75	26.75	477,455
31 May 23	26.53000 +0.14	26.76	26.10	26.19	825,740
30 May 23	26.39000 +1.14	26.58	25.26	25.26	666,812
29 May 23	25.25000 +0.05	25.55	25.17	25.30	336,444
26 May 23	25.20000 +1.03	25.31	24.07	24.22	463,661
25 May 23	24.17000 -0.04	24.97	24.10	24.27	418,167
24 May 23	24.21000 -1.24	25.37	23.97	25.31	700,587
23 May 23	25.45000 +0.64	25.85	24.66	24.66	528,757
22 May 23	24.81000 +0.35	25.80	24.56	24.58	530,379
19 May 23	24.46000 -0.16	24.85	23.20	23.81	839,292
18 May 23	24.62000 -0.49	25.51	23.87	25.18	678,793
17 May 23	25.11000 -0.29	26.06	22.55	23.30	1,388,877
16 May 23	25.40000 -1.11	26.63	25.37	26.58	448,265
15 May 23	26.51000 +0.42	27.06	26.09	26.12	450,749
12 May 23	26.09000 -0.63	26.98	25.89	26.91	373,556
11 May 23	26.72000 +0.22	27.02	26.64	26.74	462,885
10 May 23	26.50000 -0.37	27.11	26.41	26.94	515,350
09 May 23	26.87000 +0.01	27.13	26.80	26.85	647,757
08 May 23	26.86000 +0.24	26.86	26.40	26.60	193,786
05 May 23	26.62000 +0.26	26.88	26.34	26.40	378,029
04 May 23	26.36000 +0.15	26.39	26.02	26.29	466,494
03 May 23	26.21000 -0.17	26.62	26.11	26.47	464,835
02 May 23	26.38000 -0.11	26.65	26.32	26.40	415,292
28 Apr 23	26.49000 +0.29	26.64	25.75	26.26	632,547
27 Apr 23	26.20000 +0.55	26.30	25.38	25.38	646,805
26 Apr 23	25.65000 +0.13	25.87	25.20	25.42	574,483
25 Apr 23	25.52000 -0.02	25.82	25.13	25.42	511,999
24 Apr 23	25.54000 +0.17	25.78	25.39	25.40	401,286
21 Apr 23	25.37000 +0.68	25.53	24.51	24.51	594,940
20 Apr 23	24.69000 -0.24	24.99	24.66	24.95	440,201
19 Apr 23	24.93000 +0.37	24.94	24.39	24.39	444,160
18 Apr 23	24.56000 +0.52	24.88	23.96	24.06	678,979
17 Apr 23	24.04000 +0.61	24.05	23.42	23.42	293,497
14 Apr 23	23.43000 -0.59	24.07	23.39	24.06	504,553
13 Apr 23	24.02000 -0.02	24.13	23.47	24.04	536,460
12 Apr 23	24.04000 +0.13	24.28	23.81	23.87	526,398
11 Apr 23	23.91000 +0.22	24.18	23.73	23.88	513,733
06 Apr 23	23.69000 +0.54	23.70	23.11	23.15	423,981
05 Apr 23	23.15000 -0.05	23.33	22.93	23.13	599,102
04 Apr 23	23.20000 -0.63	24.16	23.14	23.96	868,251
03 Apr 23	23.83000 -0.63	24.76	23.48	24.46	788,943
31 Mar 23	24.46000 +0.45	24.54	23.89	24.05	636,441
30 Mar 23	24.01000 +0.74	24.07	23.37	23.40	726,773
29 Mar 23	23.27000 +1.28	23.27	22.10	22.11	772,907
28 Mar 23	21.99000 -0.35	22.41	21.52	22.40	819,828
27 Mar 23	22.34000 +0.39	22.47	21.93	21.97	597,351
24 Mar 23	21.95000 -0.21	22.44	21.78	22.03	1,056,851
23 Mar 23	22.16000 +0.01	22.57	21.50	22.03	1,074,309
22 Mar 23	22.15000 +0.00	23.63	22.13	23.02	805,559
21 Mar 23	22.15000 -0.61	23.08	22.12	23.00	873,704
20 Mar 23	22.76000 -0.64	23.27	22.55	23.25	870,150
17 Mar 23	23.40000 +0.02	23.62	22.99	23.46	1,313,088
16 Mar 23	23.38000 +1.14	23.76	22.13	22.51	1,186,863
15 Mar 23	22.24000 -0.58	22.77	21.89	22.71	1,075,285
14 Mar 23	22.82000 +0.23	23.11	22.50	22.50	602,782
13 Mar 23	22.59000 -0.17	22.82	21.94	22.60	847,740
10 Mar 23	22.76000 -0.34	23.02	22.43	22.84	939,425
09 Mar 23	23.10000 +0.91	23.33	21.81	22.16	888,697
08 Mar 23	22.19000 +0.55	22.21	21.00	21.38	693,958
07 Mar 23	21.64000 -0.28	22.10	21.54	21.86	718,461
06 Mar 23	21.92000 +0.43	21.95	21.19	21.57	659,277
03 Mar 23	21.49000 +0.60	21.59	20.85	20.96	647,670
02 Mar 23	20.89000 +0.23	20.97	20.13	20.50	509,811
01 Mar 23	20.66000 -0.22	21.49	20.48	21.19	776,081
28 Feb 23	20.88000 +0.14	21.23	20.33	20.53	6,614,286
27 Feb 23	20.74000 +0.56	20.96	19.99	20.09	761,616
24 Feb 23	20.18000 +0.03	20.32	19.98	20.24	553,719
23 Feb 23	20.15000 -0.18	20.39	19.80	20.34	657,828
22 Feb 23	20.33000 -0.04	20.68	20.23	20.29	615,273
21 Feb 23	20.37000 -0.42	20.60	20.11	20.56	725,622
20 Feb 23	20.79000 +0.36	20.92	20.25	20.49	424,691
17 Feb 23	20.43000 +0.75	20.81	19.75	20.00	851,600
16 Feb 23	19.68500 -0.15	20.29	19.59	19.98	798,778
15 Feb 23	19.83500 -0.07	20.06	19.59	19.92	674,437
14 Feb 23	19.90000 -0.36	20.56	19.90	20.30	659,843
13 Feb 23	20.26000 +0.00	20.35	20.02	20.27	447,078
10 Feb 23	20.26000 -0.91	21.30	20.22	21.01	754,619
09 Feb 23	21.17000 +0.27	21.42	20.81	21.10	612,291
08 Feb 23	20.90000 +0.02	21.16	20.29	20.94	739,754
07 Feb 23	20.88000 +0.15	21.35	20.60	20.60	699,122
06 Feb 23	20.73000 -0.31	21.04	20.31	20.86	891,835
03 Feb 23	21.04000 +0.47	21.07	20.18	20.57	1,113,944
02 Feb 23	20.57000 +1.72	20.99	19.03	19.15	1,332,812
01 Feb 23	18.85000 -0.08	19.14	18.73	18.95	708,464
31 Jan 23	18.93000 -0.31	19.12	18.06	18.36	984,659
30 Jan 23	19.23500 +0.07	19.28	18.79	19.09	748,884
27 Jan 23	19.16500 +0.33	19.18	18.59	18.70	767,513
26 Jan 23	18.83500 -0.19	19.36	18.76	19.09	776,921
25 Jan 23	19.02000 -0.58	19.60	18.80	19.60	674,426
24 Jan 23	19.60500 +0.02	19.71	19.13	19.40	663,615
23 Jan 23	19.58000 +0.37	19.84	18.97	19.38	546,403
20 Jan 23	19.21000 -0.02	19.78	18.64	19.59	1,010,698
19 Jan 23	19.23000 -0.52	19.83	19.06	19.20	978,246
18 Jan 23	19.75500 -0.30	20.96	19.73	20.20	809,235
17 Jan 23	20.05000 -0.17	20.38	19.48	20.11	1,171,939
16 Jan 23	20.22000 -0.57	20.95	20.14	20.80	862,324
13 Jan 23	20.79000 +0.27	21.69	20.12	20.66	1,660,634
12 Jan 23	20.52000 -3.35	20.86	18.67	19.25	4,633,693
11 Jan 23	23.87000 +0.06	24.32	23.06	23.87	903,884
10 Jan 23	23.81000 -1.12	24.84	23.31	24.65	890,365
09 Jan 23	24.93000 -0.86	25.66	24.60	25.66	712,367
06 Jan 23	25.79000 -1.15	26.80	25.43	26.80	717,892
05 Jan 23	26.94000 -0.97	28.16	26.94	27.66	536,677
04 Jan 23	27.91000 +0.76	27.97	27.09	27.32	392,642
03 Jan 23	27.15000 +0.05	27.67	26.89	27.14	384,865
02 Jan 23	27.10000 +0.69	27.32	26.68	26.83	229,928
30 Dec 22	26.41000 -0.79	27.01	26.41	27.01	338,746
29 Dec 22	27.20000 +1.05	27.20	25.93	26.18	337,424
28 Dec 22	26.15000 -0.16	26.45	26.05	26.35	226,303
27 Dec 22	26.31000 -0.26	26.71	26.05	26.63	258,147
23 Dec 22	26.57000 +0.55	26.87	26.12	26.20	305,339
22 Dec 22	26.02000 -0.75	27.03	25.79	26.90	482,598
21 Dec 22	26.77000 +1.29	26.80	25.70	25.70	375,117
20 Dec 22	25.48000 -0.39	25.81	25.36	25.80	385,712
19 Dec 22	25.87000 +0.39	26.14	25.45	25.52	523,306
16 Dec 22	25.48000 -0.29	25.75	25.28	25.69	1,296,991
15 Dec 22	25.77000 -1.05	26.61	25.68	26.61	665,923
14 Dec 22	26.82000 +0.33	26.91	25.89	26.22	638,995
13 Dec 22	26.49000 -0.36	27.30	26.40	27.00	597,704
12 Dec 22	26.85000 -0.11	27.08	26.62	26.75	445,055
09 Dec 22	26.96000 +0.12	27.50	26.83	27.00	441,441
08 Dec 22	26.84000 -1.30	28.48	26.16	28.39	687,018
07 Dec 22	28.14000 +0.66	28.47	27.44	27.60	612,081
06 Dec 22	27.48000 -0.85	27.82	27.21	27.55	684,457
05 Dec 22	28.33000 -0.07	28.78	27.99	28.45	541,021
02 Dec 22	28.40000 +0.85	28.65	27.23	27.54	744,972
01 Dec 22	27.55000 +0.97	27.84	26.99	27.00	754,638
30 Nov 22	26.58000 +0.38	26.58	26.05	26.35	838,559
29 Nov 22	26.20000 -0.17	26.91	26.15	26.58	604,043
28 Nov 22	26.37000 -0.34	26.85	26.22	26.51	456,370
25 Nov 22	26.71000 -0.08	26.91	26.23	26.90	372,549
24 Nov 22	26.79000 +0.94	26.97	25.75	26.00	583,109
23 Nov 22	25.85000 +0.43	25.90	25.18	25.50	455,157
22 Nov 22	25.42000 +0.38	25.42	24.64	24.95	556,271
21 Nov 22	25.04000 -0.88	25.88	24.90	25.80	547,728
18 Nov 22	25.92000 -0.25	26.26	25.81	26.09	459,520
17 Nov 22	26.17000 -0.44	26.84	25.88	26.62	584,376
16 Nov 22	26.61000 -1.08	28.35	26.41	27.67	798,099
15 Nov 22	27.69000 -0.02	27.97	27.29	27.74	387,436
14 Nov 22	27.71000 +0.05	28.06	27.21	27.84	443,932
11 Nov 22	27.66000 +0.89	27.76	26.79	27.05	664,107
10 Nov 22	26.77000 +0.89	26.77	24.68	25.82	791,461
09 Nov 22	25.88000 -1.19	27.14	23.82	27.11	1,245,331
08 Nov 22	27.07000 -0.61	27.60	26.05	26.95	1,557,128
07 Nov 22	27.68000 -0.11	27.97	27.29	27.68	345,489
04 Nov 22	27.79000 +0.25	28.36	27.59	27.76	386,238
03 Nov 22	27.54000 -0.46	27.69	27.08	27.69	422,927
02 Nov 22	28.00000 +0.06	28.23	27.41	27.96	553,614
01 Nov 22	27.94000 +0.17	28.58	27.64	28.00	471,965
31 Oct 22	27.77000 +1.81	27.77	25.91	26.15	931,551
28 Oct 22	25.96000 -0.30	27.82	25.59	27.50	879,664
27 Oct 22	26.26000 -0.56	26.85	26.07	26.76	716,677
26 Oct 22	26.82000 -0.43	27.21	26.22	27.11	576,187
25 Oct 22	27.25000 +0.17	27.31	26.76	27.09	398,727
24 Oct 22	27.08000 +0.37	27.08	26.41	26.94	532,267
21 Oct 22	26.71000 -0.44	27.40	26.43	26.94	496,608
20 Oct 22	27.15000 +0.57	27.15	26.20	26.45	770,050
19 Oct 22	26.58000 -0.57	27.26	26.58	27.26	429,126
18 Oct 22	27.15000 +0.03	27.56	27.05	27.20	856,692
17 Oct 22	27.12000 +0.61	27.12	26.37	26.40	473,904
14 Oct 22	26.51000 +0.04	27.06	26.46	26.91	383,788
13 Oct 22	26.47000 +0.05	26.74	25.46	26.36	531,777
12 Oct 22	26.42000 -1.12	27.45	26.12	27.45	572,695
11 Oct 22	27.54000 -0.80	28.08	27.33	27.93	487,946
10 Oct 22	28.34000 +0.13	28.82	27.85	27.94	667,785
07 Oct 22	28.21000 -0.65	28.55	27.80	28.40	609,107
06 Oct 22	28.86000 +0.58	29.58	28.52	28.80	849,621
05 Oct 22	28.28000 -1.22	29.45	27.93	29.45	788,863
04 Oct 22	29.50000 +0.75	29.84	29.14	29.32	1,085,430
03 Oct 22	28.75000 +0.43	29.11	27.77	28.00	575,328
30 Sep 22	28.32000 -0.04	28.84	28.18	28.28	960,918
29 Sep 22	28.36000 -2.91	31.00	28.36	30.90	858,330
28 Sep 22	31.27000 -0.20	31.82	30.37	31.19	925,206
27 Sep 22	31.47000 +0.70	31.92	30.92	31.14	498,348
26 Sep 22	30.77000 +0.11	31.26	30.14	30.53	503,227
23 Sep 22	30.66000 +0.14	31.20	29.54	30.67	877,969
22 Sep 22	30.52000 -2.21	32.14	30.52	31.53	890,130
21 Sep 22	32.73000 -0.51	33.55	32.43	33.24	525,209
20 Sep 22	33.24000 -0.48	34.26	33.07	33.76	551,361
19 Sep 22	33.72000 -0.50	34.03	33.32	33.75	296,897
16 Sep 22	34.22000 -0.37	34.92	33.89	34.44	797,613
15 Sep 22	34.59000 -0.86	35.45	34.27	35.45	608,982
14 Sep 22	35.45000 -0.36	36.21	35.28	35.70	562,384
13 Sep 22	35.81000 -1.75	38.38	35.81	38.02	706,711
12 Sep 22	37.56000 +1.05	37.88	35.88	37.15	704,044
09 Sep 22	36.51000 +0.27	37.18	36.31	36.31	641,032
08 Sep 22	36.24000 +0.24	36.85	34.86	36.66	2,565,225
07 Sep 22	36.00000 -7.50	43.93	36.00	42.50	3,290,587
06 Sep 22	43.50000 +0.22	44.15	43.01	43.59	363,459
05 Sep 22	43.28000 -1.64	44.23	42.90	44.10	301,084
02 Sep 22	44.92000 +1.03	44.92	43.52	44.24	381,392
01 Sep 22	43.89000 -2.12	45.55	43.73	45.55	501,587
31 Aug 22	46.01000 +0.47	46.57	45.24	45.86	546,829
30 Aug 22	45.54000 +1.21	45.98	44.50	44.53	364,889
29 Aug 22	44.33000 -0.17	44.99	43.60	44.06	465,438
26 Aug 22	44.50000 +1.46	47.10	42.79	43.03	1,167,797
25 Aug 22	43.04000 +0.92	43.82	41.81	42.31	396,120
24 Aug 22	42.12000 +0.25	42.22	41.12	41.76	316,684
23 Aug 22	41.87000 -0.75	43.00	41.73	42.12	392,082
22 Aug 22	42.62000 -1.37	43.79	42.59	43.70	414,619
19 Aug 22	43.99000 -1.40	45.35	43.67	45.26	361,205
18 Aug 22	45.39000 -0.19	45.69	45.10	45.58	286,406
17 Aug 22	45.58000 +0.31	45.68	44.42	45.34	418,691
16 Aug 22	45.27000 -0.59	46.16	44.72	46.06	376,020
15 Aug 22	45.86000 +0.19	45.99	45.37	45.67	268,029
12 Aug 22	45.67000 -0.34	46.17	45.04	46.10	394,252
11 Aug 22	46.01000 +0.82	46.54	45.14	45.52	355,515
10 Aug 22	45.19000 +0.28	45.35	44.07	44.55	377,253
09 Aug 22	44.91000 -1.36	46.56	44.47	46.31	446,044
08 Aug 22	46.27000 -0.18	47.08	45.37	46.80	654,129
05 Aug 22	46.45000 -0.24	48.24	45.88	47.13	1,056,769
04 Aug 22	46.69000 +4.61	50.92	41.87	42.24	2,784,524
03 Aug 22	42.08000 +1.82	42.08	40.18	40.26	634,621
02 Aug 22	40.26000 -1.63	42.16	40.26	41.87	393,451
01 Aug 22	41.89000 +0.38	42.14	41.07	41.44	319,832
29 Jul 22	41.51000 +0.47	42.96	41.05	41.05	799,365
28 Jul 22	41.04000 +0.42	41.24	39.98	40.70	380,572
27 Jul 22	40.62000 +0.75	40.62	39.47	39.80	533,544
26 Jul 22	39.87000 -1.00	41.00	39.80	40.77	426,873
25 Jul 22	40.87000 -0.23	41.84	40.79	41.14	527,618
22 Jul 22	41.10000 -0.56	42.08	39.82	41.50	858,417
21 Jul 22	41.66000 -0.07	42.05	40.74	41.86	440,981
20 Jul 22	41.73000 +1.00	42.49	40.84	40.94	585,008
19 Jul 22	40.73000 -0.08	40.86	39.96	40.55	479,277
18 Jul 22	40.81000 +1.23	41.10	39.55	39.62	348,055
15 Jul 22	39.58000 -0.37	40.39	39.24	40.04	561,324
14 Jul 22	39.95000 -0.83	41.15	38.83	40.71	471,048
13 Jul 22	40.78000 -0.08	40.88	39.44	40.83	423,651
12 Jul 22	40.86000 -0.62	41.24	40.47	41.24	323,133
11 Jul 22	41.48000 -0.46	42.04	41.10	41.58	366,907
08 Jul 22	41.94000 -1.27	42.02	40.06	41.70	764,333
07 Jul 22	43.21000 +0.71	43.25	42.00	42.58	254,299
06 Jul 22	42.50000 -0.23	44.46	42.48	43.42	360,037
05 Jul 22	42.73000 +0.41	43.48	41.76	42.80	404,508
04 Jul 22	42.32000 -0.01	42.62	41.82	42.50	193,678
01 Jul 22	42.33000 +0.43	42.33	40.75	41.42	438,415
30 Jun 22	41.90000 -1.15	42.80	41.41	42.52	436,633
29 Jun 22	43.05000 -1.00	43.97	42.56	43.58	410,141
28 Jun 22	44.05000 -0.17	44.90	43.84	44.07	226,522
27 Jun 22	44.22000 -0.76	46.00	43.88	45.56	358,271
24 Jun 22	44.98000 +1.16	45.19	43.23	43.80	388,455
23 Jun 22	43.82000 +0.78	44.11	42.76	44.01	299,886
22 Jun 22	43.04000 -0.23	43.23	41.49	42.79	238,676
21 Jun 22	43.27000 -0.03	44.19	43.03	43.24	263,475
20 Jun 22	43.30000 +0.77	43.84	42.37	42.55	201,010
17 Jun 22	42.53000 +0.04	43.01	42.26	42.53	607,405
16 Jun 22	42.49000 -1.64	44.10	41.71	43.81	435,337
15 Jun 22	44.13000 +0.07	45.38	44.13	44.40	384,723
14 Jun 22	44.06000 -0.45	45.86	43.82	44.78	466,258
13 Jun 22	44.51000 -0.94	45.10	43.94	44.78	427,788
10 Jun 22	45.45000 -1.18	47.28	45.23	46.57	577,679
09 Jun 22	46.63000 -1.18	47.98	46.55	47.40	446,219
08 Jun 22	47.81000 -0.03	48.43	47.11	48.00	380,638
07 Jun 22	47.84000 +0.07	48.06	46.56	47.35	327,879
06 Jun 22	47.77000 +0.81	48.56	46.96	46.96	223,211
03 Jun 22	46.96000 -0.97	48.25	46.44	48.13	271,810
02 Jun 22	47.93000 -0.51	48.72	47.34	48.29	271,660
01 Jun 22	48.44000 -0.31	49.07	48.44	48.86	301,880
31 May 22	48.75000 +0.03	49.02	47.70	48.50	627,610
30 May 22	48.72000 +0.29	48.84	47.68	47.99	264,182
27 May 22	48.43000 -0.04	49.34	48.03	48.66	333,828
26 May 22	48.47000 +0.42	49.40	48.04	48.04	322,850
25 May 22	48.05000 +1.20	48.51	46.79	47.20	308,003
24 May 22	46.85000 -1.56	48.08	46.29	47.65	400,422
23 May 22	48.41000 +0.66	49.26	47.42	48.45	499,309
20 May 22	47.75000 -0.18	50.24	46.90	47.78	949,689
19 May 22	47.93000 +2.32	48.71	45.00	45.20	796,220
18 May 22	45.61000 +0.38	46.28	44.70	45.31	471,998
17 May 22	45.23000 +1.04	45.88	43.94	44.19	558,081
16 May 22	44.19000 +0.53	45.62	43.46	44.00	538,252
13 May 22	43.66000 +1.37	44.70	42.11	42.60	565,452
12 May 22	42.29000 +0.68	42.60	38.50	39.55	1,499,446
11 May 22	41.61000 -2.24	44.38	40.15	44.14	1,128,356
10 May 22	43.85000 -0.16	45.50	42.79	44.50	718,300
09 May 22	44.01000 -5.49	49.13	44.01	48.98	1,046,688
06 May 22	49.50000 +1.92	50.08	46.81	47.42	1,132,174
05 May 22	47.58000 +0.97	48.45	46.43	47.00	1,107,935
04 May 22	46.61000 +3.82	47.25	42.28	42.96	1,204,844
03 May 22	42.79000 +0.02	43.06	42.17	43.00	372,646
02 May 22	42.77000 -0.38	43.44	39.62	42.80	553,420
29 Apr 22	43.15000 +1.88	43.16	41.06	41.68	786,252
28 Apr 22	41.27000 +1.02	41.65	39.89	40.38	471,191
27 Apr 22	40.25000 -0.10	42.03	40.05	40.75	667,697
26 Apr 22	40.35000 -1.73	43.18	40.35	42.45	930,155
25 Apr 22	42.08000 +3.65	45.18	37.78	38.39	2,936,334
22 Apr 22	38.43000 +3.87	39.58	33.84	34.20	2,629,012
21 Apr 22	34.56000 -0.53	35.28	34.08	35.21	800,661
20 Apr 22	35.09000 -1.54	36.83	34.93	36.70	714,324
19 Apr 22	36.63000 -0.61	36.94	35.58	36.94	694,153
14 Apr 22	37.24000 -0.53	38.08	36.46	37.91	525,401
13 Apr 22	37.77000 -1.55	39.36	37.77	39.32	535,752
12 Apr 22	39.32000 +0.03	39.87	38.78	39.05	327,630
11 Apr 22	39.29000 +0.00	40.18	38.36	39.00	544,575
08 Apr 22	39.29000 -0.33	40.20	39.11	40.00	337,064
07 Apr 22	39.62000 -0.32	40.78	39.56	40.05	316,018
06 Apr 22	39.94000 -2.55	42.56	39.88	42.25	470,524
05 Apr 22	42.49000 +0.66	42.99	42.20	42.43	464,695
04 Apr 22	41.83000 +1.55	42.04	40.42	40.47	333,145
01 Apr 22	40.28000 +0.33	40.61	39.64	40.47	567,527
31 Mar 22	39.95000 -0.69	42.00	39.95	41.13	660,006
30 Mar 22	40.64000 -0.32	41.15	40.18	41.07	488,933
29 Mar 22	40.96000 +1.46	40.96	39.82	39.82	621,108
28 Mar 22	39.50000 -0.41	40.20	39.43	39.86	478,275
25 Mar 22	39.91000 +0.15	40.96	39.56	40.15	392,897
24 Mar 22	39.76000 -1.82	41.66	39.45	41.66	570,151
23 Mar 22	41.58000 -0.32	42.45	41.38	42.20	512,450
22 Mar 22	41.90000 +2.19	42.25	39.40	39.80	839,575
21 Mar 22	39.71000 -0.03	39.90	38.94	39.74	467,581
18 Mar 22	39.74000 +0.94	39.80	37.97	38.80	1,065,417
17 Mar 22	38.80000 -1.04	40.23	38.29	40.07	442,913
16 Mar 22	39.84000 +2.04	39.84	37.90	38.35	1,004,791
15 Mar 22	37.80000 -2.62	40.28	37.71	40.19	910,322
14 Mar 22	40.42000 -0.75	41.59	40.39	41.58	477,588
11 Mar 22	41.17000 +0.46	42.82	40.91	41.00	745,187
10 Mar 22	40.71000 -1.28	42.17	40.61	42.12	432,625
09 Mar 22	41.99000 +2.39	41.99	40.06	40.78	627,433
08 Mar 22	39.60000 -1.45	41.81	39.25	41.00	696,950
07 Mar 22	41.05000 -0.73	41.83	39.77	40.50	700,658
04 Mar 22	41.78000 -2.35	44.52	41.51	43.87	716,804
03 Mar 22	44.13000 -3.20	47.49	43.91	47.39	618,136
02 Mar 22	47.33000 +0.01	48.18	46.18	47.14	594,060
01 Mar 22	47.32000 -1.03	48.67	47.19	48.40	745,369
28 Feb 22	48.35000 +1.81	48.72	45.60	45.88	944,906
25 Feb 22	46.54000 +1.04	46.70	45.40	45.87	503,749
24 Feb 22	45.50000 -1.04	46.18	44.39	44.75	873,534
23 Feb 22	46.54000 -0.75	48.21	46.54	47.23	475,059
22 Feb 22	47.29000 +2.30	47.74	44.04	44.23	662,550
21 Feb 22	44.99000 -0.65	45.77	44.72	45.60	479,909
18 Feb 22	45.64000 +1.56	46.94	43.25	43.79	1,206,700
17 Feb 22	44.08000 -1.58	46.11	43.77	45.71	663,295
16 Feb 22	45.66000 -2.83	48.88	45.53	48.73	946,154
15 Feb 22	48.49000 -1.95	50.82	48.48	50.30	712,366
14 Feb 22	50.44000 +0.04	51.50	48.97	49.57	586,560
11 Feb 22	50.40000 -0.34	50.94	49.46	50.42	444,213
10 Feb 22	50.74000 +0.99	51.18	49.84	50.06	469,044
09 Feb 22	49.75000 -0.69	51.90	47.94	50.64	1,013,421
08 Feb 22	50.44000 -0.12	50.90	49.31	50.54	392,139
07 Feb 22	50.56000 -0.20	51.02	49.75	50.98	361,098
04 Feb 22	50.76000 -0.10	51.82	49.56	51.20	373,622
03 Feb 22	50.86000 -0.76	52.04	50.50	51.50	482,916
02 Feb 22	51.62000 -0.66	52.14	51.06	52.12	634,451
01 Feb 22	52.28000 +1.54	52.68	51.34	51.80	909,136
31 Jan 22	50.74000 +1.95	50.96	48.78	49.07	546,615
28 Jan 22	48.79000 -0.09	49.49	48.38	49.07	525,891
27 Jan 22	48.88000 +0.34	49.30	47.30	48.24	492,930
26 Jan 22	48.54000 +1.01	49.78	47.65	47.65	489,118
25 Jan 22	47.53000 -2.29	50.88	47.53	50.06	935,781
24 Jan 22	49.82000 -2.44	53.08	49.80	52.20	954,329
21 Jan 22	52.26000 -1.18	53.64	51.72	53.00	718,199
20 Jan 22	53.44000 +1.44	54.56	52.00	52.90	812,085
19 Jan 22	52.00000 +1.56	53.08	49.40	49.98	1,572,056
18 Jan 22	50.44000 +5.35	50.88	43.98	45.00	1,961,131
17 Jan 22	45.09000 -0.92	46.97	45.07	46.04	514,195
14 Jan 22	46.01000 -0.02	46.55	45.62	46.00	414,717
13 Jan 22	46.03000 +0.98	46.25	44.73	44.90	696,471
12 Jan 22	45.05000 +0.35	45.36	44.45	44.86	530,677
11 Jan 22	44.70000 +1.94	44.83	42.98	42.98	816,473
10 Jan 22	42.76000 +1.82	43.27	40.90	41.08	768,638
07 Jan 22	40.94000 -0.49	41.72	40.77	41.44	389,427
06 Jan 22	41.43000 +0.10	41.75	40.44	41.05	370,862
05 Jan 22	41.33000 -0.26	42.16	41.12	41.50	594,441
04 Jan 22	41.59000 -1.29	43.26	41.54	42.98	422,725
03 Jan 22	42.88000 -0.19	43.22	42.54	43.06	240,097
31 Dec 21	43.07000 +0.15	43.35	42.92	42.95	136,599
30 Dec 21	42.92000 +0.72	43.03	41.82	42.07	376,532
29 Dec 21	42.20000 -0.53	42.91	41.98	42.72	251,074
28 Dec 21	42.73000 -0.23	42.97	42.34	42.70	215,144
27 Dec 21	42.96000 -0.38	43.52	42.78	43.30	254,666
24 Dec 21	43.34000 +0.69	43.57	42.66	42.69	93,699
23 Dec 21	42.65000 -0.76	43.20	42.54	43.16	395,212
22 Dec 21	43.41000 +0.11	44.29	43.11	43.45	419,137
21 Dec 21	43.30000 +1.07	43.77	41.97	42.32	604,569
20 Dec 21	42.23000 +0.00	42.52	41.32	42.11	528,694
17 Dec 21	42.23000 +1.85	42.23	40.26	40.40	1,190,409
16 Dec 21	40.38000 -0.62	41.78	40.10	41.70	1,143,507
15 Dec 21	41.00000 -0.11	42.05	40.91	41.15	534,136
14 Dec 21	41.11000 -0.91	42.00	40.86	42.00	636,804
13 Dec 21	42.02000 -0.26	42.98	42.02	42.40	605,389
10 Dec 21	42.28000 -1.33	43.90	42.28	43.45	707,394
09 Dec 21	43.61000 +0.11	44.12	43.08	43.59	541,582
08 Dec 21	43.50000 +1.27	44.71	42.65	44.08	895,338
07 Dec 21	42.23000 +1.48	42.26	40.96	40.99	454,249
06 Dec 21	40.75000 -0.48	41.33	39.65	41.23	559,927
03 Dec 21	41.23000 -0.83	42.20	40.74	42.17	550,892
02 Dec 21	42.06000 -0.47	42.40	41.38	42.34	1,012,990
01 Dec 21	42.53000 -2.78	45.62	42.53	45.41	899,806
30 Nov 21	45.31000 +0.42	46.44	44.77	44.80	895,463
29 Nov 21	44.89000 -0.06	45.12	44.04	45.01	443,510
26 Nov 21	44.95000 +0.45	46.03	43.60	43.66	544,422
25 Nov 21	44.50000 +0.31	44.70	43.86	44.30	190,385
24 Nov 21	44.19000 -0.15	44.36	43.30	44.36	431,047
23 Nov 21	44.34000 +0.22	44.72	43.46	43.95	465,092
22 Nov 21	44.12000 -1.44	46.61	44.12	45.45	495,736
19 Nov 21	45.56000 +0.72	45.56	44.39	44.68	567,470
18 Nov 21	44.84000 -1.37	46.72	44.84	46.50	573,710
17 Nov 21	46.21000 -0.47	46.97	46.08	46.72	399,986
16 Nov 21	46.68000 -0.13	47.34	46.41	46.93	487,294
15 Nov 21	46.81000 +0.83	47.69	45.85	45.85	402,101
12 Nov 21	45.98000 -1.07	47.29	45.73	46.80	533,353
11 Nov 21	47.05000 -0.04	47.35	46.59	47.10	327,106
10 Nov 21	47.09000 +0.09	47.61	46.96	46.96	316,892
09 Nov 21	47.00000 -0.27	47.58	46.91	47.55	442,059
08 Nov 21	47.27000 -0.03	47.50	46.65	47.02	377,660
05 Nov 21	47.30000 +0.30	47.56	46.47	47.20	468,885
04 Nov 21	47.00000 +0.04	47.20	45.61	46.18	627,690
03 Nov 21	46.96000 -0.20	47.20	46.66	46.99	564,643
02 Nov 21	47.16000 +2.04	47.28	45.23	45.23	911,198
01 Nov 21	45.12000 -0.11	45.93	44.48	45.29	370,645
29 Oct 21	45.23000 +1.69	48.50	44.96	47.00	1,416,475
28 Oct 21	43.54000 -1.01	45.33	43.54	44.31	693,325
27 Oct 21	44.55000 -0.64	45.00	43.65	45.00	703,930
26 Oct 21	45.19000 -1.24	46.17	45.19	46.00	676,118
25 Oct 21	46.43000 -1.27	48.23	46.43	47.89	397,198
22 Oct 21	47.70000 -0.02	49.20	47.60	48.74	638,518
21 Oct 21	47.72000 +0.62	48.08	46.65	46.95	463,631
20 Oct 21	47.10000 +0.93	47.79	46.00	46.17	481,047
19 Oct 21	46.17000 +0.42	46.91	45.75	45.93	573,689
18 Oct 21	45.75000 -0.13	46.04	45.38	45.92	342,406
15 Oct 21	45.88000 +0.03	46.24	45.50	46.00	418,922
14 Oct 21	45.85000 -2.06	47.81	45.26	47.71	993,499
13 Oct 21	47.91000 +0.51	48.09	47.03	47.50	449,537
12 Oct 21	47.40000 -0.10	48.08	46.47	46.92	419,314
11 Oct 21	47.50000 -1.16	49.20	46.85	48.80	562,966
08 Oct 21	48.66000 +0.29	49.30	47.50	48.37	1,019,780
07 Oct 21	48.37000 -3.21	52.36	47.23	52.08	1,337,276
06 Oct 21	51.58000 -1.48	53.24	51.10	53.04	793,788
05 Oct 21	53.06000 +0.50	53.20	52.02	52.54	420,821
04 Oct 21	52.56000 +0.22	53.18	51.84	52.24	363,008
01 Oct 21	52.34000 +0.46	52.48	50.72	51.72	458,377
30 Sep 21	51.88000 +0.60	51.88	50.90	51.40	444,469
29 Sep 21	51.28000 -2.12	53.76	51.00	53.42	592,920
28 Sep 21	53.40000 -0.24	53.92	53.20	53.50	344,089
27 Sep 21	53.64000 -1.16	54.94	53.54	54.92	404,614
24 Sep 21	54.80000 +0.02	54.94	54.36	54.74	295,922
23 Sep 21	54.78000 +1.10	55.26	53.94	54.14	325,950
22 Sep 21	53.68000 +0.50	54.06	52.38	53.38	324,014
21 Sep 21	53.18000 -0.36	54.16	52.82	53.50	390,823
20 Sep 21	53.54000 -2.38	55.40	52.76	55.36	833,847
17 Sep 21	55.92000 +0.40	56.84	55.76	55.84	686,814
16 Sep 21	55.52000 -0.28	55.90	54.88	55.72	390,552
15 Sep 21	55.80000 -0.12	56.42	55.44	55.98	380,687
14 Sep 21	55.92000 +0.54	56.06	54.86	55.30	266,616
13 Sep 21	55.38000 -0.84	56.82	55.38	56.22	465,742
10 Sep 21	56.22000 +0.78	56.24	55.46	56.00	453,133
09 Sep 21	55.44000 -0.92	56.42	54.90	55.98	460,339
08 Sep 21	56.36000 +0.56	57.20	55.52	55.68	321,404
07 Sep 21	55.80000 +0.12	56.08	55.34	55.64	148,092
06 Sep 21	55.68000 +0.14	56.00	55.30	55.78	137,393
03 Sep 21	55.54000 -0.26	56.42	55.20	56.14	286,147
02 Sep 21	55.80000 +0.26	56.08	55.12	55.90	288,729
01 Sep 21	55.54000 +1.62	55.64	53.94	54.12	375,485
31 Aug 21	53.92000 +0.82	54.16	52.90	53.12	455,658
30 Aug 21	53.10000 -0.64	54.10	52.10	53.70	258,763
27 Aug 21	53.74000 +0.40	53.98	53.10	53.50	317,706
26 Aug 21	53.34000 +0.48	53.94	52.20	52.64	466,717
25 Aug 21	52.86000 -0.38	54.36	52.54	53.38	345,777
24 Aug 21	53.24000 +1.48	53.38	51.96	52.00	373,540
23 Aug 21	51.76000 +0.20	52.04	51.42	51.78	289,034
20 Aug 21	51.56000 -0.12	52.32	50.94	51.78	302,874
19 Aug 21	51.68000 +0.44	51.68	50.64	51.10	312,893
18 Aug 21	51.24000 +0.14	52.08	51.08	51.48	221,863
17 Aug 21	51.10000 +0.64	51.10	49.92	50.40	318,136
16 Aug 21	50.46000 -1.06	51.44	50.46	51.44	239,884
13 Aug 21	51.52000 +0.08	51.70	51.28	51.52	210,768
12 Aug 21	51.44000 +0.54	51.60	50.38	50.80	249,402
11 Aug 21	50.90000 +0.78	51.18	50.24	50.24	325,191
10 Aug 21	50.12000 -0.44	50.76	50.00	50.62	267,767
09 Aug 21	50.56000 +0.56	50.90	49.66	50.18	302,790
06 Aug 21	50.00000 -0.60	50.66	49.79	50.44	488,332
05 Aug 21	50.60000 -1.02	51.92	50.50	51.80	471,167
04 Aug 21	51.62000 +0.78	52.50	50.84	51.56	550,860
03 Aug 21	50.84000 -2.68	53.34	50.70	53.34	536,169
02 Aug 21	53.52000 -0.02	53.76	52.82	53.54	361,407
30 Jul 21	53.54000 -0.38	53.94	53.42	53.56	409,929
29 Jul 21	53.92000 -0.50	54.94	53.58	54.56	338,279
28 Jul 21	54.42000 +0.22	54.80	53.92	54.16	249,546
27 Jul 21	54.20000 -0.82	55.42	54.20	54.90	234,204
26 Jul 21	55.02000 -1.30	56.32	54.90	56.08	373,539
23 Jul 21	56.32000 -0.40	56.90	55.80	56.90	292,520
22 Jul 21	56.72000 +2.06	57.02	55.00	55.00	575,546
21 Jul 21	54.66000 +0.26	54.66	51.82	53.24	886,993
20 Jul 21	54.40000 -1.62	56.40	54.38	56.14	337,241
19 Jul 21	56.02000 -0.68	56.24	54.00	55.70	705,257
16 Jul 21	56.70000 -0.64	57.86	56.48	57.42	523,903
15 Jul 21	57.34000 -0.72	59.04	57.14	57.92	464,883
14 Jul 21	58.06000 -0.88	59.12	57.30	58.84	324,054
13 Jul 21	58.94000 -0.96	60.10	58.60	59.92	387,013
12 Jul 21	59.90000 +0.12	60.86	59.76	60.00	290,205
09 Jul 21	59.78000 +0.20	60.44	59.34	59.86	439,733
08 Jul 21	59.58000 -1.90	61.40	59.58	61.30	528,734
07 Jul 21	61.48000 -0.12	62.08	61.04	61.62	406,101
06 Jul 21	61.60000 +1.12	61.60	60.28	60.30	321,791
05 Jul 21	60.48000 -0.38	60.88	60.02	60.84	146,664
02 Jul 21	60.86000 +0.76	61.14	59.66	60.38	373,984
01 Jul 21	60.10000 +1.06	60.44	58.90	59.16	468,628
30 Jun 21	59.04000 +0.36	59.64	58.80	58.86	437,838
29 Jun 21	58.68000 +0.12	59.50	58.56	58.56	287,009
28 Jun 21	58.56000 +0.70	58.66	57.70	57.90	330,823
25 Jun 21	57.86000 -0.22	58.32	57.80	58.10	273,778
24 Jun 21	58.08000 -0.12	58.70	57.90	58.42	253,732
23 Jun 21	58.20000 -0.16	58.84	58.14	58.40	265,264
22 Jun 21	58.36000 +0.38	58.48	57.60	57.88	236,093
21 Jun 21	57.98000 -1.12	58.92	57.46	58.74	316,185
18 Jun 21	59.10000 -0.10	59.78	58.50	59.20	840,527
17 Jun 21	59.20000 -0.48	59.48	58.12	59.34	405,618
16 Jun 21	59.68000 +0.42	60.02	58.64	59.00	408,316
15 Jun 21	59.26000 -0.58	59.92	59.00	59.84	359,589
14 Jun 21	59.84000 +0.40	60.28	59.22	59.62	390,758
11 Jun 21	59.44000 +1.04	59.70	58.44	58.74	354,622
10 Jun 21	58.40000 +0.26	58.44	57.60	58.32	233,304
09 Jun 21	58.14000 +0.58	58.18	57.40	57.74	237,974
08 Jun 21	57.56000 -0.26	58.02	57.34	57.90	242,433
07 Jun 21	57.82000 +0.06	58.20	56.78	57.80	334,159
04 Jun 21	57.76000 +0.36	57.76	56.82	57.54	431,347
03 Jun 21	57.40000 -0.80	58.98	57.40	58.24	427,934
02 Jun 21	58.20000 -1.12	59.40	57.74	59.14	400,462
01 Jun 21	59.32000 -0.64	60.32	59.14	59.82	372,298
31 May 21	59.96000 +0.06	60.74	59.96	60.20	243,442
28 May 21	59.90000 -0.42	61.44	59.86	60.66	651,946
27 May 21	60.32000 +1.94	60.88	58.70	58.70	1,304,275
26 May 21	58.38000 +0.38	58.78	57.98	58.26	516,063
25 May 21	58.00000 -0.40	58.84	57.22	58.40	593,817
24 May 21	58.40000 -0.24	59.20	58.16	58.60	279,337
21 May 21	58.64000 +0.12	59.10	58.34	58.70	512,802
20 May 21	58.52000 +0.36	59.14	57.86	58.34	611,165
19 May 21	58.16000 +0.62	58.56	56.34	57.30	753,553
18 May 21	57.54000 +2.76	58.48	56.40	56.58	864,239
17 May 21	54.78000 +0.38	56.28	54.48	55.52	553,858
14 May 21	54.40000 +0.98	54.46	51.94	53.36	988,095
13 May 21	53.42000 -1.40	54.70	53.18	54.00	1,376,117
12 May 21	54.82000 -6.82	60.46	54.02	59.90	2,713,428
11 May 21	61.64000 -1.26	62.60	60.48	62.40	526,279
10 May 21	62.90000 +0.08	63.32	61.90	62.70	535,703
07 May 21	62.82000 +1.94	63.32	61.48	61.50	556,322
06 May 21	60.88000 -0.32	61.04	59.78	60.98	466,451
05 May 21	61.20000 +0.22	62.22	60.78	60.98	507,523
04 May 21	60.98000 -1.74	62.96	60.98	62.76	457,442
03 May 21	62.72000 +0.26	63.42	62.26	62.64	202,122
30 Apr 21	62.46000 -0.90	63.76	62.46	63.50	496,320
29 Apr 21	63.36000 -0.70	64.68	63.34	64.40	342,460
28 Apr 21	64.06000 +0.08	65.06	63.76	64.00	460,700
27 Apr 21	63.98000 -0.86	65.62	63.90	64.78	303,527
26 Apr 21	64.84000 +0.36	64.94	63.84	64.20	273,582
23 Apr 21	64.48000 -0.24	65.54	64.14	64.66	330,533
22 Apr 21	64.72000 +0.28	65.02	64.22	64.54	371,246
21 Apr 21	64.44000 -0.50	65.00	63.70	65.00	384,815
20 Apr 21	64.94000 -0.84	66.00	64.44	65.86	409,459
19 Apr 21	65.78000 +0.82	66.48	65.20	65.22	351,558
16 Apr 21	64.96000 -0.94	66.18	64.88	65.66	341,322
15 Apr 21	65.90000 +0.26	66.18	65.44	65.80	319,798
14 Apr 21	65.64000 -1.42	67.62	65.58	67.50	364,327
13 Apr 21	67.06000 +0.44	67.28	66.10	66.48	321,860
12 Apr 21	66.62000 -1.22	68.84	66.62	68.36	428,777
09 Apr 21	67.84000 +0.40	68.28	67.14	67.64	555,153
08 Apr 21	67.44000 +0.80	67.70	66.62	66.84	434,077
07 Apr 21	66.64000 -0.18	67.22	66.34	66.94	511,600
06 Apr 21	66.82000 +1.46	67.16	65.46	65.92	511,941
01 Apr 21	65.36000 +0.48	65.46	64.64	65.20	341,709
31 Mar 21	64.88000 +0.90	65.54	64.20	64.30	452,518
30 Mar 21	63.98000 +0.18	64.48	63.34	63.80	421,740
29 Mar 21	63.80000 +0.10	64.34	63.66	63.82	385,476
26 Mar 21	63.70000 +0.62	64.20	62.94	63.32	372,151
25 Mar 21	63.08000 -0.54	64.32	62.96	63.44	428,287
24 Mar 21	63.62000 -1.66	65.48	63.62	65.28	415,762
23 Mar 21	65.28000 +1.58	65.90	63.38	63.74	675,313
22 Mar 21	63.70000 -0.04	63.90	62.60	63.64	494,620
19 Mar 21	63.74000 +0.00	64.18	62.18	63.50	955,349
18 Mar 21	63.74000 -0.14	64.90	63.46	63.86	495,113
17 Mar 21	63.88000 -2.12	66.08	63.74	66.06	530,037
16 Mar 21	66.00000 +1.00	66.66	64.18	65.00	606,951
15 Mar 21	65.00000 -0.30	66.54	64.94	65.82	381,974
12 Mar 21	65.30000 -0.96	66.28	65.22	66.14	349,355
11 Mar 21	66.26000 +0.86	66.54	65.24	65.56	712,113
10 Mar 21	65.40000 -1.28	67.20	65.40	67.00	534,892
09 Mar 21	66.68000 +0.60	67.72	65.40	66.38	615,554
08 Mar 21	66.08000 +0.46	66.50	64.60	65.80	460,715
05 Mar 21	65.62000 -1.30	66.88	65.18	66.88	497,459
04 Mar 21	66.92000 -1.18	68.44	65.82	68.26	469,864
03 Mar 21	68.10000 -0.26	70.26	67.48	70.00	597,523
02 Mar 21	68.36000 +0.16	68.96	67.66	68.00	416,457
01 Mar 21	68.20000 +0.62	68.78	67.52	68.32	370,465
26 Feb 21	67.58000 -0.76	68.42	67.16	67.70	542,188
25 Feb 21	68.34000 +0.38	68.46	67.26	68.14	474,542
24 Feb 21	67.96000 -1.62	69.76	67.34	69.26	854,823
23 Feb 21	69.58000 -1.38	71.02	68.24	71.02	721,291
22 Feb 21	70.96000 -2.36	73.04	70.96	73.02	466,836
19 Feb 21	73.32000 -0.32	74.48	72.86	73.82	382,826
18 Feb 21	73.64000 +0.36	74.16	73.04	73.08	489,593
17 Feb 21	73.28000 -1.34	74.86	72.98	74.30	662,657
16 Feb 21	74.62000 -0.78	76.12	74.54	75.68	403,018
15 Feb 21	75.40000 -0.08	76.84	74.80	75.40	536,915
12 Feb 21	75.48000 -1.38	76.62	75.30	76.60	540,397
11 Feb 21	76.86000 -0.52	78.46	76.66	77.26	512,638
10 Feb 21	77.38000 -6.34	80.88	76.48	80.88	1,193,566
09 Feb 21	83.72000 -0.12	84.46	82.62	83.50	326,702
08 Feb 21	83.84000 -0.76	85.96	83.60	85.20	297,796
05 Feb 21	84.60000 +1.44	84.60	82.60	84.18	394,280
04 Feb 21	83.16000 -0.20	83.36	81.70	83.36	316,224
03 Feb 21	83.36000 -0.14	84.34	82.84	83.08	225,288
02 Feb 21	83.50000 -0.40	85.16	83.32	84.60	264,548
01 Feb 21	83.90000 +1.50	84.18	82.84	83.24	268,157
29 Jan 21	82.40000 +0.48	83.20	80.40	81.42	392,142
28 Jan 21	81.92000 -0.46	82.94	79.70	81.84	375,004
27 Jan 21	82.38000 -1.12	83.60	79.42	83.58	481,501
26 Jan 21	83.50000 +0.00	84.96	83.20	83.50	277,430
25 Jan 21	83.50000 -1.68	86.00	83.04	85.86	456,994
22 Jan 21	85.18000 -2.02	87.40	84.76	86.98	403,437
21 Jan 21	87.20000 +3.10	88.16	83.72	85.30	438,501
20 Jan 21	84.10000 -0.20	84.82	83.74	84.38	349,906
19 Jan 21	84.30000 +1.56	84.30	82.04	82.92	387,684
18 Jan 21	82.74000 -0.80	84.22	82.60	83.06	218,771
15 Jan 21	83.54000 -1.16	84.58	83.06	84.38	338,575
14 Jan 21	84.70000 +1.20	86.34	84.00	84.10	508,232
13 Jan 21	83.50000 +4.32	84.84	78.72	79.40	778,598
12 Jan 21	79.18000 -0.34	79.70	78.90	79.54	249,964
11 Jan 21	79.52000 -0.34	80.68	78.88	80.00	197,362
08 Jan 21	79.86000 +0.74	80.00	78.70	79.24	282,685
07 Jan 21	79.12000 -0.68	79.60	77.70	79.60	372,622
06 Jan 21	79.80000 -0.76	80.20	78.50	80.10	301,360
05 Jan 21	80.56000 -1.20	81.50	78.80	81.50	278,620
04 Jan 21	81.76000 +2.92	82.08	79.34	79.60	331,900
31 Dec 20	78.84000 -0.48	79.84	78.84	79.02	89,702
30 Dec 20	79.32000 -0.76	80.64	79.32	80.28	154,687
29 Dec 20	80.08000 +1.12	80.78	79.20	79.20	259,102
28 Dec 20	78.96000 -1.34	80.70	78.72	80.60	164,253
24 Dec 20	80.30000 +0.20	80.58	80.18	80.32	45,475
23 Dec 20	80.10000 -0.08	80.68	80.00	80.36	184,356
22 Dec 20	80.18000 +0.98	80.68	79.34	79.40	209,145
21 Dec 20	79.20000 +0.28	79.36	77.98	78.14	303,214
18 Dec 20	78.92000 +2.58	78.92	76.58	76.64	685,977
17 Dec 20	76.34000 +0.34	77.66	76.00	76.60	500,058
16 Dec 20	76.00000 +1.02	76.28	74.74	75.30	503,755
15 Dec 20	74.98000 -2.02	77.10	74.98	77.00	556,126
14 Dec 20	77.00000 -0.38	77.52	76.38	77.32	364,854
11 Dec 20	77.38000 -0.96	78.38	76.82	78.30	367,940
10 Dec 20	78.34000 -0.08	78.96	77.58	78.38	356,893
09 Dec 20	78.42000 -0.58	79.50	77.52	79.46	386,152
08 Dec 20	79.00000 +1.20	79.40	77.62	77.76	332,530
07 Dec 20	77.80000 -0.30	78.94	76.96	78.28	316,831
04 Dec 20	78.10000 +1.48	78.26	76.80	76.82	401,029
03 Dec 20	76.62000 -0.88	78.16	76.36	77.36	510,294
02 Dec 20	77.50000 -1.18	79.40	77.32	79.10	484,253
01 Dec 20	78.68000 -1.10	80.90	78.66	80.40	386,054
30 Nov 20	79.78000 +0.88	81.16	79.12	79.18	553,424
27 Nov 20	78.90000 +0.90	79.00	77.62	78.12	283,754
26 Nov 20	78.00000 +0.90	78.84	77.32	77.50	177,129
25 Nov 20	77.10000 +0.24	77.60	76.30	77.00	340,237
24 Nov 20	76.86000 -0.92	78.00	76.62	78.00	457,529
23 Nov 20	77.78000 -0.62	79.00	77.78	78.12	333,304
20 Nov 20	78.40000 -1.90	79.66	78.02	79.60	707,074
19 Nov 20	80.30000 -0.98	81.54	79.76	80.76	606,731
18 Nov 20	81.28000 +1.86	83.64	80.20	80.36	786,716
17 Nov 20	79.42000 -0.76	80.80	78.94	79.82	527,446
16 Nov 20	80.18000 +0.46	81.22	77.74	80.00	607,516
13 Nov 20	79.72000 +0.80	80.68	78.70	79.98	466,590
12 Nov 20	78.92000 +3.48	80.48	76.52	76.52	851,401
11 Nov 20	75.44000 +1.82	75.48	72.12	73.50	555,898
10 Nov 20	73.62000 -2.28	76.10	71.46	75.84	917,480
09 Nov 20	75.90000 -4.30	82.90	73.50	81.40	1,073,237
06 Nov 20	80.20000 -1.28	81.52	79.42	81.26	388,929
05 Nov 20	81.48000 +1.24	82.40	81.12	81.40	495,465
04 Nov 20	80.24000 +3.42	81.00	76.56	76.56	553,249
03 Nov 20	76.82000 +1.58	77.04	75.26	76.08	457,797
02 Nov 20	75.24000 -0.50	76.24	74.46	76.00	644,678
30 Oct 20	75.74000 -6.16	77.72	73.72	77.00	1,389,040
29 Oct 20	81.90000 +0.16	83.24	80.90	81.30	361,892
28 Oct 20	81.74000 -2.32	85.14	80.80	83.56	601,993
27 Oct 20	84.06000 +3.56	84.40	80.96	81.12	534,239
26 Oct 20	80.50000 -0.40	81.00	79.46	80.36	368,085
23 Oct 20	80.90000 +0.58	81.54	79.84	80.14	220,670
22 Oct 20	80.32000 -0.16	81.32	79.70	80.26	288,919
21 Oct 20	80.48000 -0.86	81.64	80.16	81.24	308,824
20 Oct 20	81.34000 -0.62	82.52	81.04	82.10	320,019
19 Oct 20	81.96000 -1.00	83.82	81.48	83.24	216,454
16 Oct 20	82.96000 +0.28	83.70	82.08	82.98	446,596
15 Oct 20	82.68000 -1.06	83.36	82.42	83.22	402,275
14 Oct 20	83.74000 +0.72	84.94	82.94	83.40	460,325
13 Oct 20	83.02000 +0.00	83.72	81.80	83.02	368,572
12 Oct 20	83.02000 +1.14	83.42	81.44	82.00	415,035
09 Oct 20	81.88000 +1.46	81.88	80.16	80.54	389,115
08 Oct 20	80.42000 +0.44	81.14	79.56	80.30	374,697
07 Oct 20	79.98000 +1.58	80.14	78.20	78.64	321,688
06 Oct 20	78.40000 -1.00	79.96	78.14	79.46	319,178
05 Oct 20	79.40000 +0.16	80.14	78.94	79.38	371,835
02 Oct 20	79.24000 -0.10	79.98	78.70	79.00	523,237
01 Oct 20	79.34000 +2.28	79.66	77.42	77.90	539,018
30 Sep 20	77.06000 +0.74	77.50	75.76	76.00	351,417
29 Sep 20	76.32000 +0.14	76.80	75.18	76.36	404,107
28 Sep 20	76.18000 -0.12	77.30	75.80	76.98	318,989
25 Sep 20	76.30000 +2.28	76.78	74.30	75.00	573,072
24 Sep 20	74.02000 -0.60	74.44	73.26	73.84	376,617
23 Sep 20	74.62000 +0.84	75.06	73.32	74.24	340,078
22 Sep 20	73.78000 +0.98	75.52	73.08	73.08	398,574
21 Sep 20	72.80000 +0.14	73.06	71.26	72.34	334,524
18 Sep 20	72.66000 +0.32	72.94	71.60	72.32	481,861
17 Sep 20	72.34000 -0.38	73.00	71.72	72.12	196,092
16 Sep 20	72.72000 -1.26	74.40	72.34	73.80	416,912
15 Sep 20	73.98000 +0.26	74.66	73.28	73.98	409,287
14 Sep 20	73.72000 -0.36	74.26	72.42	74.00	336,620
11 Sep 20	74.08000 +3.94	74.80	71.28	71.56	666,151
10 Sep 20	70.14000 +1.10	70.66	68.84	69.00	305,287
09 Sep 20	69.04000 +1.44	69.48	67.00	67.56	386,219
08 Sep 20	67.60000 -0.46	68.24	65.94	68.06	311,895
07 Sep 20	68.06000 +2.40	68.06	65.68	65.90	389,539
04 Sep 20	65.66000 -1.62	67.78	65.44	67.30	527,605
03 Sep 20	67.28000 -3.04	71.02	67.28	70.64	548,609
02 Sep 20	70.32000 +0.74	71.54	69.94	70.20	349,512
01 Sep 20	69.58000 +0.62	70.30	69.04	69.04	275,201
31 Aug 20	68.96000 +0.52	69.38	68.34	68.70	363,960
28 Aug 20	68.44000 -0.86	69.84	68.20	69.48	300,818
27 Aug 20	69.30000 -0.38	70.70	69.18	69.68	260,710
26 Aug 20	69.68000 +1.40	69.74	68.20	68.44	294,443
25 Aug 20	68.28000 -0.90	69.64	68.06	69.24	417,020
24 Aug 20	69.18000 -0.76	70.98	68.96	70.16	397,399
21 Aug 20	69.94000 +1.04	69.98	68.72	69.18	283,252
20 Aug 20	68.90000 -0.86	69.46	68.46	69.24	223,135
19 Aug 20	69.76000 +0.82	69.88	68.66	69.02	371,216
18 Aug 20	68.94000 +0.00	69.14	68.02	68.60	258,010
17 Aug 20	68.94000 -0.14	69.24	68.30	69.00	244,864
14 Aug 20	69.08000 -0.72	70.24	68.56	69.62	300,016
13 Aug 20	69.80000 +1.12	70.30	68.58	68.90	303,937
12 Aug 20	68.68000 -0.32	68.80	67.16	68.76	433,940
11 Aug 20	69.00000 +0.88	69.00	67.30	68.36	421,846
10 Aug 20	68.12000 -1.58	69.98	68.02	69.50	281,026
07 Aug 20	69.70000 -0.06	71.10	69.62	69.74	261,841
06 Aug 20	69.76000 -0.32	70.54	69.48	70.00	446,579
05 Aug 20	70.08000 -1.18	72.56	70.00	71.60	450,522
04 Aug 20	71.26000 -0.68	71.94	69.80	71.82	382,650
03 Aug 20	71.94000 +1.16	72.84	70.54	70.68	372,181
31 Jul 20	70.78000 +1.30	71.32	69.32	69.68	395,759
30 Jul 20	69.48000 -1.32	71.00	69.48	70.50	495,804
29 Jul 20	70.80000 +0.56	70.84	69.40	70.30	261,159
28 Jul 20	70.24000 -0.26	70.90	69.66	70.28	371,750
27 Jul 20	70.50000 -0.54	71.00	70.16	70.70	308,100
24 Jul 20	71.04000 -2.30	72.78	69.64	72.30	706,702
23 Jul 20	73.34000 +3.34	73.84	71.48	72.60	888,348
22 Jul 20	70.00000 -0.28	70.80	69.08	70.60	700,147
21 Jul 20	70.28000 +0.72	71.64	69.92	70.22	799,201
20 Jul 20	69.56000 +1.54	69.76	67.68	68.04	726,318
17 Jul 20	68.02000 -2.34	70.52	66.00	70.38	1,157,930
16 Jul 20	70.36000 -1.54	71.80	70.14	71.50	442,629
15 Jul 20	71.90000 -0.92	73.90	71.46	73.00	579,819
14 Jul 20	72.82000 -0.82	73.82	70.76	72.76	680,536
13 Jul 20	73.64000 -3.86	75.80	69.70	75.30	1,138,330
10 Jul 20	77.50000 -1.34	79.24	77.50	78.24	440,013
09 Jul 20	78.84000 -1.16	80.80	78.60	80.08	453,882
08 Jul 20	80.00000 +1.48	80.40	78.10	78.30	443,353
07 Jul 20	78.52000 +0.32	78.68	76.48	77.64	436,477
06 Jul 20	78.20000 +0.20	79.40	77.56	79.20	445,838
03 Jul 20	78.00000 +2.08	79.08	76.28	76.28	425,056
02 Jul 20	75.92000 -0.58	77.74	75.38	76.50	458,562
01 Jul 20	76.50000 +3.10	77.10	72.94	73.40	793,422
30 Jun 20	73.40000 +3.62	73.46	69.78	69.78	627,167
29 Jun 20	69.78000 -0.86	71.16	69.78	70.30	504,230
26 Jun 20	70.64000 +0.38	72.62	70.28	70.36	579,894
25 Jun 20	70.26000 +0.44	70.26	68.50	69.00	588,618
24 Jun 20	69.82000 +0.28	70.62	68.58	69.24	482,291
23 Jun 20	69.54000 +0.64	69.60	67.20	69.20	703,016
22 Jun 20	68.90000 -0.08	70.30	68.16	68.40	494,283
19 Jun 20	68.98000 +0.50	69.10	66.90	68.48	1,205,097
18 Jun 20	68.48000 -0.12	69.24	67.70	68.50	345,568
17 Jun 20	68.60000 +0.30	69.40	67.88	68.48	459,778
16 Jun 20	68.30000 +2.12	68.48	66.40	67.12	377,315
15 Jun 20	66.18000 -0.76	66.94	65.06	65.98	421,371
12 Jun 20	66.94000 -0.66	69.60	66.94	67.26	381,383
11 Jun 20	67.60000 -0.90	68.34	66.56	67.88	448,496
10 Jun 20	68.50000 +1.42	68.58	66.92	67.46	439,889
09 Jun 20	67.08000 -0.18	68.58	65.84	67.28	666,681
08 Jun 20	67.26000 -0.14	67.70	65.42	67.40	436,984
05 Jun 20	67.40000 -0.94	68.82	66.34	68.42	568,557
04 Jun 20	68.34000 +0.44	69.02	67.42	67.94	402,416
03 Jun 20	67.90000 -2.22	70.68	67.90	70.58	491,956
02 Jun 20	70.12000 -0.34	70.80	68.38	70.80	393,928
01 Jun 20	70.46000 +0.80	70.90	69.98	70.66	216,106
29 May 20	69.66000 +1.86	70.48	67.94	67.94	800,002
28 May 20	67.80000 +1.46	68.80	66.36	66.80	504,840
27 May 20	66.34000 -3.46	69.56	65.62	69.56	811,861
26 May 20	69.80000 -2.72	72.56	69.02	72.50	671,556
25 May 20	72.52000 +2.22	72.74	70.78	70.86	362,130
22 May 20	70.30000 +0.90	70.94	68.24	69.02	315,942
21 May 20	69.40000 +0.40	70.44	67.58	68.60	340,023
20 May 20	69.00000 +2.06	69.46	65.88	66.00	515,459
19 May 20	66.94000 -1.08	67.84	63.56	67.84	792,327
18 May 20	68.02000 -1.06	69.00	66.10	69.00	442,671
15 May 20	69.08000 -0.10	69.24	65.10	68.90	847,857
14 May 20	69.18000 -0.32	69.76	67.86	69.00	324,415
13 May 20	69.50000 -0.80	70.18	68.00	69.54	374,880
12 May 20	70.30000 -2.26	72.60	69.66	72.56	374,197
11 May 20	72.56000 -1.34	73.90	72.26	73.74	257,993
08 May 20	73.90000 +1.28	74.60	72.50	72.50	264,370
07 May 20	72.62000 +0.74	72.82	71.34	72.00	506,053
06 May 20	71.88000 +1.32	72.94	71.02	71.12	359,691
05 May 20	70.56000 +2.48	70.80	68.90	69.00	442,604
04 May 20	68.08000 +0.16	68.62	66.00	66.56	316,698
30 Apr 20	67.92000 -0.78	69.22	66.62	68.68	450,409
29 Apr 20	68.70000 -0.58	69.98	67.50	69.30	367,501
28 Apr 20	69.28000 -1.94	71.06	68.44	71.00	415,468
27 Apr 20	71.22000 +4.02	71.22	67.60	68.50	382,752
24 Apr 20	67.20000 -0.06	67.32	65.56	66.18	297,064
23 Apr 20	67.26000 +1.42	67.38	65.40	65.84	293,421
22 Apr 20	65.84000 -0.78	67.30	65.18	67.00	427,930
21 Apr 20	66.62000 -2.00	68.56	66.20	68.52	376,913
20 Apr 20	68.62000 -1.38	70.20	68.06	70.08	328,130
17 Apr 20	70.00000 +1.18	70.78	68.84	70.30	321,007
16 Apr 20	68.82000 +0.56	69.12	67.58	68.36	390,732
15 Apr 20	68.26000 -0.74	69.30	67.26	69.30	256,374
14 Apr 20	69.00000 +0.16	70.16	68.42	69.76	407,083
09 Apr 20	68.84000 +0.12	69.98	67.30	69.58	378,981
08 Apr 20	68.72000 +1.52	68.86	66.50	67.40	262,488
07 Apr 20	67.20000 -2.10	70.74	65.84	70.50	541,703
06 Apr 20	69.30000 -1.64	72.80	67.76	71.72	585,239
03 Apr 20	70.94000 +2.24	70.94	68.12	68.98	488,383
02 Apr 20	68.70000 +1.38	69.98	67.96	68.30	285,512
01 Apr 20	67.32000 +0.14	68.68	65.70	66.86	411,221
31 Mar 20	67.18000 -1.24	69.32	66.04	69.06	450,759
30 Mar 20	68.42000 +2.58	69.90	66.20	66.26	438,942
27 Mar 20	65.84000 -1.16	69.80	64.00	66.00	448,479
26 Mar 20	67.00000 +4.62	67.00	61.20	61.52	455,183
25 Mar 20	62.38000 -1.88	69.00	61.70	66.60	716,224
24 Mar 20	64.26000 +4.36	66.20	63.60	64.20	534,977
23 Mar 20	59.90000 +1.06	64.50	57.22	57.82	656,459
20 Mar 20	58.84000 +0.82	64.50	58.26	61.70	932,308
19 Mar 20	58.02000 -3.46	63.58	57.68	62.90	634,247
18 Mar 20	61.48000 -3.24	67.62	58.92	63.20	867,500
17 Mar 20	64.72000 +5.94	65.90	60.66	61.10	855,423
16 Mar 20	58.78000 +2.02	60.80	51.16	53.80	1,020,695
13 Mar 20	56.76000 +1.26	60.88	55.60	56.78	1,117,906
12 Mar 20	55.50000 -6.20	59.06	54.56	59.00	1,045,035
11 Mar 20	61.70000 -0.10	63.80	61.08	62.66	861,864
10 Mar 20	61.80000 -0.42	66.28	61.80	62.98	708,506
09 Mar 20	62.22000 -3.52	63.04	60.76	61.34	792,323
06 Mar 20	65.74000 -3.96	68.88	65.10	68.42	662,460
05 Mar 20	69.70000 +0.56	70.38	68.70	69.42	433,625
04 Mar 20	69.14000 +0.56	69.20	67.54	68.38	369,951
03 Mar 20	68.58000 +1.54	69.66	67.54	67.70	628,429
02 Mar 20	67.04000 -0.34	68.86	65.68	67.38	675,776
28 Feb 20	67.38000 -1.42	68.48	65.54	66.18	1,184,014
27 Feb 20	68.80000 -3.54	71.98	67.46	71.16	854,473
26 Feb 20	72.34000 -0.48	73.26	70.58	71.92	641,071
25 Feb 20	72.82000 -1.52	75.32	72.16	74.66	655,665
24 Feb 20	74.34000 -0.72	74.70	71.90	73.26	737,203
21 Feb 20	75.06000 +0.22	75.70	74.32	74.68	304,975
20 Feb 20	74.84000 -0.02	75.46	73.94	74.76	407,881
19 Feb 20	74.86000 +1.30	75.22	73.56	73.80	306,825
18 Feb 20	73.56000 -0.34	73.82	72.70	73.30	447,725
17 Feb 20	73.90000 -0.76	74.80	73.66	74.64	319,596
14 Feb 20	74.66000 +0.06	75.08	74.06	74.50	484,835
13 Feb 20	74.60000 +0.60	74.64	73.72	73.80	418,161
12 Feb 20	74.00000 +0.98	74.32	72.60	72.92	510,987
11 Feb 20	73.02000 +0.02	73.96	73.02	73.42	421,921
10 Feb 20	73.00000 -0.10	73.06	71.76	72.40	391,237
07 Feb 20	73.10000 +1.36	74.02	70.96	72.02	858,092
06 Feb 20	71.74000 +0.78	72.12	70.64	71.22	573,526
05 Feb 20	70.96000 +1.34	71.50	69.08	69.58	712,119
04 Feb 20	69.62000 +0.22	70.08	68.66	69.80	626,594
03 Feb 20	69.40000 +0.76	69.60	68.02	68.82	310,625
31 Jan 20	68.64000 +0.14	69.26	68.30	69.00	480,830
30 Jan 20	68.50000 -0.66	69.16	68.20	68.50	457,221
29 Jan 20	69.16000 +1.18	69.84	68.10	68.92	548,122
28 Jan 20	67.98000 +1.62	68.48	66.26	66.46	574,777
27 Jan 20	66.36000 +0.36	66.36	64.60	65.00	539,129
24 Jan 20	66.00000 +1.62	66.40	64.62	64.74	383,680
23 Jan 20	64.38000 +0.74	64.68	63.50	63.62	333,507
22 Jan 20	63.64000 +0.48	64.88	62.92	63.40	532,482
21 Jan 20	63.16000 -1.12	64.72	63.14	63.60	474,487
20 Jan 20	64.28000 +1.96	64.46	62.70	62.70	357,353
17 Jan 20	62.32000 -1.98	63.50	61.76	63.36	1,013,831
16 Jan 20	64.30000 -0.70	65.42	64.30	65.00	401,070
15 Jan 20	65.00000 -0.52	66.08	64.76	65.42	561,759
14 Jan 20	65.52000 -0.16	66.28	65.00	66.06	435,605
13 Jan 20	65.68000 +0.20	66.20	65.32	65.80	289,725
10 Jan 20	65.48000 +0.80	65.64	64.46	65.02	365,366
09 Jan 20	64.68000 +0.78	66.12	64.24	64.24	497,553
08 Jan 20	63.90000 +2.86	63.90	61.20	61.30	637,279
07 Jan 20	61.04000 -1.06	63.06	61.04	62.40	430,724
06 Jan 20	62.10000 -0.28	62.44	60.96	62.36	371,954
03 Jan 20	62.38000 +0.00	63.46	61.82	62.40	330,640
02 Jan 20	62.38000 +0.80	62.90	62.02	62.08	328,549
31 Dec 19	61.58000 +0.26	62.10	61.30	61.40	123,494
30 Dec 19	61.32000 -0.08	61.74	61.20	61.60	205,066
27 Dec 19	61.40000 +0.40	62.02	61.22	61.40	260,059
24 Dec 19	61.00000 -0.34	61.84	60.98	61.46	83,606
23 Dec 19	61.34000 -0.30	61.72	60.88	61.60	350,080
20 Dec 19	61.64000 +1.20	61.70	60.64	60.68	822,214
19 Dec 19	60.44000 +0.68	60.44	59.60	59.90	460,450
18 Dec 19	59.76000 -0.58	60.72	59.38	60.62	308,666
17 Dec 19	60.34000 -1.08	62.00	60.14	61.50	417,428
16 Dec 19	61.42000 +0.76	61.92	60.72	60.86	484,080
13 Dec 19	60.66000 +2.56	61.08	58.96	59.42	820,556
12 Dec 19	58.10000 +2.20	58.64	56.00	56.00	619,493
11 Dec 19	55.90000 -0.96	57.12	55.90	56.80	301,520
10 Dec 19	56.86000 +0.02	57.06	55.98	57.00	348,751
09 Dec 19	56.84000 -1.16	58.32	56.40	58.08	509,943
06 Dec 19	58.00000 -0.38	58.80	57.66	58.74	406,388
05 Dec 19	58.38000 +0.14	59.58	57.66	58.26	749,472
04 Dec 19	58.24000 +3.48	58.46	56.02	56.16	776,742
03 Dec 19	54.76000 -0.88	56.28	54.38	55.80	454,235
02 Dec 19	55.64000 +0.54	56.56	55.14	55.38	770,711
29 Nov 19	55.10000 -0.10	55.92	54.68	54.92	450,541
28 Nov 19	55.20000 -0.60	55.36	54.16	55.30	489,060
27 Nov 19	55.80000 +0.90	56.00	54.06	54.84	666,981
26 Nov 19	54.90000 +1.44	55.30	52.94	53.54	1,039,056
25 Nov 19	53.46000 +0.46	53.74	52.96	53.48	413,404
22 Nov 19	53.00000 +0.54	53.20	52.00	52.52	590,421
21 Nov 19	52.46000 +0.50	52.46	51.14	51.80	847,598
20 Nov 19	51.96000 +1.90	51.96	49.80	49.87	998,742
19 Nov 19	50.06000 -0.14	50.28	49.28	50.18	713,152
18 Nov 19	50.20000 -0.76	51.00	49.56	50.80	417,772
15 Nov 19	50.96000 -0.30	51.64	50.42	51.50	359,912
14 Nov 19	51.26000 +0.26	52.10	50.72	51.08	384,122
13 Nov 19	51.00000 +0.24	51.40	50.38	50.58	459,006
12 Nov 19	50.76000 -0.22	51.60	50.56	51.20	479,537
11 Nov 19	50.98000 +0.28	51.38	50.26	50.50	341,937
08 Nov 19	50.70000 +0.77	50.98	49.13	49.88	569,820
07 Nov 19	49.93000 -0.45	51.02	49.88	50.38	493,145
06 Nov 19	50.38000 -1.04	51.36	50.06	51.16	607,312
05 Nov 19	51.42000 -0.68	51.94	50.30	51.54	866,897
04 Nov 19	52.10000 -2.16	54.58	52.08	54.26	945,432
01 Nov 19	54.26000 +1.32	54.68	51.58	53.28	876,333
31 Oct 19	52.94000 +0.58	54.08	51.50	51.50	833,929
30 Oct 19	52.36000 +0.26	52.68	50.86	52.00	455,105
29 Oct 19	52.10000 -0.30	52.68	50.94	52.40	1,040,933
28 Oct 19	52.40000 +5.46	52.40	47.00	47.00	1,996,481
25 Oct 19	46.94000 -9.06	47.94	39.89	40.50	4,137,047
24 Oct 19	56.00000 +0.06	56.70	55.58	56.10	323,170
23 Oct 19	55.94000 -0.32	56.16	55.40	55.84	483,073
22 Oct 19	56.26000 -0.16	57.30	55.80	56.36	368,396
21 Oct 19	56.42000 -0.28	56.92	56.18	56.68	301,988
18 Oct 19	56.70000 -1.30	58.00	56.22	58.00	569,637
17 Oct 19	58.00000 +0.38	58.46	56.86	57.42	377,714
16 Oct 19	57.62000 -1.08	59.00	57.62	58.60	395,596
15 Oct 19	58.70000 +1.20	58.80	57.50	57.60	490,015
14 Oct 19	57.50000 -0.64	57.90	56.62	57.90	365,344
11 Oct 19	58.14000 +1.26	58.40	56.82	56.88	427,778
10 Oct 19	56.88000 -1.36	58.44	55.72	58.44	706,448
09 Oct 19	58.24000 +0.14	58.62	57.14	58.00	513,294
08 Oct 19	58.10000 -1.16	59.84	57.52	59.42	650,351
07 Oct 19	59.26000 -3.46	62.80	59.06	62.50	937,750
04 Oct 19	62.72000 -0.36	63.60	62.40	63.60	460,462
03 Oct 19	63.08000 +0.84	63.48	61.92	62.40	427,728
02 Oct 19	62.24000 -1.42	63.70	62.12	63.66	646,501
01 Oct 19	63.66000 -2.68	67.04	62.90	66.40	801,650
30 Sep 19	66.34000 -0.94	67.10	65.88	66.98	453,545
27 Sep 19	67.28000 -0.10	67.70	66.60	67.32	409,172
26 Sep 19	67.38000 +0.24	68.66	67.00	67.16	426,577
25 Sep 19	67.14000 -0.80	68.22	66.18	67.96	646,329
24 Sep 19	67.94000 -1.18	69.50	67.94	68.78	378,301
23 Sep 19	69.12000 -1.36	70.48	68.06	70.14	552,613
20 Sep 19	70.48000 +2.28	71.12	67.84	68.02	957,471
19 Sep 19	68.20000 -0.70	69.28	67.88	69.08	787,253
18 Sep 19	68.90000 -1.52	70.80	68.28	70.50	713,749
17 Sep 19	70.42000 -2.20	70.82	68.42	69.30	1,088,112
16 Sep 19	72.62000 +0.02	73.16	72.32	72.80	275,102
13 Sep 19	72.60000 -0.16	73.46	72.08	72.64	301,828
12 Sep 19	72.76000 +0.66	73.22	71.92	72.10	311,619
11 Sep 19	72.10000 +1.08	72.74	71.54	71.64	220,033
10 Sep 19	71.02000 +0.52	71.32	68.32	70.18	405,325
09 Sep 19	70.50000 -1.54	72.34	69.94	72.30	296,768
06 Sep 19	72.04000 -1.22	74.30	71.68	73.40	312,490
05 Sep 19	73.26000 +0.72	74.22	72.76	72.80	219,545
04 Sep 19	72.54000 +0.34	73.14	72.16	72.50	179,502
03 Sep 19	72.20000 -0.76	72.80	71.62	72.66	161,028
02 Sep 19	72.96000 -0.40	73.36	72.24	73.10	146,791
30 Aug 19	73.36000 +0.84	73.76	72.52	72.52	233,796
29 Aug 19	72.52000 +1.10	73.00	71.02	71.30	153,007
28 Aug 19	71.42000 -1.12	72.32	71.02	72.20	152,117
27 Aug 19	72.54000 +0.88	73.22	70.84	71.86	231,627
26 Aug 19	71.66000 -0.08	72.32	70.24	71.28	156,301
23 Aug 19	71.74000 -0.76	73.62	71.74	72.54	209,801
22 Aug 19	72.50000 -1.38	73.84	72.50	73.48	255,411
21 Aug 19	73.88000 +2.02	74.00	72.02	72.20	266,252
20 Aug 19	71.86000 -1.18	74.10	71.78	73.10	295,077
19 Aug 19	73.04000 +1.26	73.12	71.94	72.12	190,979
16 Aug 19	71.78000 +1.52	71.92	70.28	70.34	213,638
15 Aug 19	70.26000 -0.64	71.32	69.74	71.12	183,258
14 Aug 19	70.90000 -1.72	72.76	70.76	72.64	199,843
13 Aug 19	72.62000 +0.04	73.38	71.18	72.54	191,514
12 Aug 19	72.58000 +0.02	74.72	72.12	73.00	175,629
09 Aug 19	72.56000 +0.28	73.30	72.12	72.28	223,635
08 Aug 19	72.28000 +1.48	72.38	71.22	71.56	224,034
07 Aug 19	70.80000 -0.06	71.16	70.24	70.76	301,975
06 Aug 19	70.86000 +0.34	71.68	70.42	70.86	287,289
05 Aug 19	70.52000 -2.72	72.62	70.48	72.58	312,593
02 Aug 19	73.24000 -1.58	74.04	72.34	73.80	324,409
01 Aug 19	74.82000 +0.06	75.10	74.02	74.50	228,249
31 Jul 19	74.76000 +0.40	75.58	74.24	74.54	322,961
30 Jul 19	74.36000 -0.56	76.16	73.60	75.32	326,373
29 Jul 19	74.92000 -0.98	76.00	74.56	75.60	322,004
26 Jul 19	75.90000 -0.40	76.58	74.88	76.30	268,697
25 Jul 19	76.30000 +0.36	77.06	75.76	76.24	393,990
24 Jul 19	75.94000 +1.14	76.10	74.50	74.64	294,285
23 Jul 19	74.80000 -1.20	76.40	74.62	75.92	339,469
22 Jul 19	76.00000 -1.98	78.58	75.18	78.24	449,755
19 Jul 19	77.98000 +1.46	80.28	76.78	76.78	649,328
18 Jul 19	76.52000 +3.14	77.18	74.80	75.80	713,703
17 Jul 19	73.38000 -0.32	74.50	72.86	73.72	325,018
16 Jul 19	73.70000 -1.00	74.92	73.70	74.88	258,662
15 Jul 19	74.70000 +1.58	75.14	74.00	74.26	330,053
12 Jul 19	73.12000 +0.42	73.26	72.22	72.60	255,671
11 Jul 19	72.70000 -0.96	74.40	72.34	73.74	401,840
10 Jul 19	73.66000 +2.44	73.92	71.00	71.04	518,896
09 Jul 19	71.22000 +0.04	71.26	69.84	71.18	275,807
08 Jul 19	71.18000 -0.26	72.18	71.00	71.28	280,030
05 Jul 19	71.44000 -0.68	72.62	71.28	72.44	260,354
04 Jul 19	72.12000 -0.26	72.88	71.90	72.60	283,550
03 Jul 19	72.38000 +2.56	73.24	70.00	70.24	434,198
02 Jul 19	69.82000 +0.48	71.44	69.70	69.70	490,570
01 Jul 19	69.34000 +0.50	69.68	68.26	69.14	335,282
28 Jun 19	68.84000 +1.58	68.98	67.22	67.50	335,946
27 Jun 19	67.26000 +0.04	68.44	67.02	67.40	320,235
26 Jun 19	67.22000 -0.30	68.18	66.60	67.46	263,837
25 Jun 19	67.52000 +0.26	68.30	66.90	66.96	305,527
24 Jun 19	67.26000 -1.30	68.84	67.26	68.36	273,608
21 Jun 19	68.56000 -0.62	70.42	68.30	69.40	682,696
20 Jun 19	69.18000 +0.90	69.36	67.96	68.50	412,105
19 Jun 19	68.28000 -0.12	68.64	67.54	68.38	546,347
18 Jun 19	68.40000 +1.10	68.78	66.20	67.08	752,339
17 Jun 19	67.30000 -0.74	68.24	65.84	68.00	698,504
14 Jun 19	68.04000 -1.36	69.30	67.56	69.30	560,633
13 Jun 19	69.40000 -1.08	71.10	69.02	70.50	531,682
12 Jun 19	70.48000 -1.10	71.30	69.68	71.20	547,917
11 Jun 19	71.58000 -1.70	73.54	70.74	72.84	706,180
10 Jun 19	73.28000 +0.28	73.82	72.86	73.28	237,226
07 Jun 19	73.00000 +2.10	73.80	70.66	70.92	581,192
06 Jun 19	70.90000 +0.46	71.18	69.84	70.40	409,793
05 Jun 19	70.44000 -0.64	72.14	70.02	71.22	493,335
04 Jun 19	71.08000 -2.40	73.24	68.04	73.10	915,659
03 Jun 19	73.48000 +0.12	73.94	72.72	73.16	572,996
31 May 19	73.36000 +1.16	73.36	71.46	71.74	493,287
30 May 19	72.20000 +1.26	72.88	71.10	71.10	447,318
29 May 19	70.94000 -0.56	71.38	70.52	70.98	628,688
28 May 19	71.50000 +0.98	71.80	70.52	70.62	730,089
27 May 19	70.52000 -0.48	71.20	70.30	71.00	201,914
24 May 19	71.00000 +0.98	71.78	70.28	70.40	623,667
23 May 19	70.02000 -2.18	72.40	69.44	71.90	530,785
22 May 19	72.20000 +1.18	72.32	70.98	71.00	671,419
21 May 19	71.02000 +0.56	71.60	70.28	70.50	634,213
20 May 19	70.46000 -2.04	72.34	69.80	72.00	1,016,797
17 May 19	72.50000 +0.44	72.94	69.94	71.64	878,522
16 May 19	72.06000 -10.44	75.50	71.00	75.00	2,361,338
15 May 19	82.50000 +1.36	82.58	80.52	81.60	463,265
14 May 19	81.14000 +0.36	81.86	77.54	80.64	522,521
13 May 19	80.78000 -2.42	83.62	80.56	83.28	359,963
10 May 19	83.20000 +1.36	83.54	82.26	82.32	322,656
09 May 19	81.84000 -1.36	82.96	81.04	82.82	423,719
08 May 19	83.20000 +2.10	84.52	82.22	82.44	501,451
07 May 19	81.10000 -1.26	84.00	81.10	82.40	459,200
06 May 19	82.36000 -1.30	83.26	80.58	82.04	424,246
03 May 19	83.66000 +0.00	83.94	82.30	83.00	384,448
02 May 19	83.66000 -1.38	85.54	83.48	84.96	540,661
30 Apr 19	85.04000 +1.54	85.12	82.58	83.22	552,495
29 Apr 19	83.50000 -0.90	84.94	83.00	84.30	278,565
26 Apr 19	84.40000 +2.28	85.50	81.98	82.06	571,630
25 Apr 19	82.12000 -0.68	83.10	80.46	82.78	535,739
24 Apr 19	82.80000 +1.38	83.54	81.02	81.30	496,019
23 Apr 19	81.42000 +1.22	81.62	78.02	79.32	470,044
18 Apr 19	80.20000 +0.80	80.44	79.06	79.30	317,096
17 Apr 19	79.40000 -0.58	79.96	79.04	79.72	353,099
16 Apr 19	79.98000 -1.52	81.88	79.30	81.32	545,827
15 Apr 19	81.50000 +0.04	83.52	81.28	81.70	398,428
12 Apr 19	81.46000 +0.58	81.94	80.94	81.00	235,433
11 Apr 19	80.88000 +0.50	81.26	79.98	80.50	287,502
10 Apr 19	80.38000 +0.38	83.00	79.96	80.14	507,911
09 Apr 19	80.00000 -0.02	81.20	78.64	80.18	368,730
08 Apr 19	80.02000 -0.48	81.16	79.62	80.32	320,636
05 Apr 19	80.50000 +0.32	80.62	79.60	80.04	334,360
04 Apr 19	80.18000 -0.12	80.74	79.86	80.32	403,455
03 Apr 19	80.30000 +1.20	80.42	79.32	79.52	418,165
02 Apr 19	79.10000 -0.76	80.66	78.94	79.84	376,691
01 Apr 19	79.86000 +0.50	80.20	79.08	79.30	280,364
29 Mar 19	79.36000 +1.00	80.08	78.20	78.96	491,798
28 Mar 19	78.36000 +0.56	79.08	77.36	77.90	423,419
27 Mar 19	77.80000 -1.50	79.96	77.62	79.36	514,515
26 Mar 19	79.30000 -0.12	79.60	77.50	79.44	565,171
25 Mar 19	79.42000 -0.08	79.76	78.14	79.00	400,240
22 Mar 19	79.50000 -1.38	82.98	79.38	81.72	586,038
21 Mar 19	80.88000 +2.48	80.88	78.10	78.48	509,616
20 Mar 19	78.40000 +2.16	79.58	76.82	76.82	624,489
19 Mar 19	76.24000 +1.24	76.24	74.22	75.10	413,592
18 Mar 19	75.00000 -0.02	75.50	74.36	75.18	386,812
15 Mar 19	75.02000 +2.78	75.02	71.78	72.14	852,156
14 Mar 19	72.24000 +1.36	72.38	71.06	71.46	411,100
13 Mar 19	70.88000 +1.62	70.88	68.18	69.00	497,678
12 Mar 19	69.26000 +1.12	69.42	68.14	68.40	342,447
11 Mar 19	68.14000 -0.64	69.48	66.60	69.06	342,356
08 Mar 19	68.78000 +0.68	69.58	67.52	67.80	687,660
07 Mar 19	68.10000 +1.24	69.10	66.56	66.86	729,512
06 Mar 19	66.86000 +0.74	68.04	65.88	66.90	447,959
05 Mar 19	66.12000 -0.60	67.06	65.62	66.56	408,885
04 Mar 19	66.72000 +1.62	67.32	65.34	65.44	458,487
01 Mar 19	65.10000 +1.60	65.36	63.74	64.00	526,648
28 Feb 19	63.50000 +0.14	64.44	62.80	62.96	477,779
27 Feb 19	63.36000 -0.54	64.30	63.14	63.84	462,979
26 Feb 19	63.90000 -2.00	65.62	63.90	65.62	541,947
25 Feb 19	65.90000 -0.08	66.60	65.76	65.98	233,107
22 Feb 19	65.98000 +0.24	66.96	65.40	65.42	275,425
21 Feb 19	65.74000 -1.50	67.02	65.26	67.02	438,446
20 Feb 19	67.24000 -0.62	68.54	67.04	67.78	351,449
19 Feb 19	67.86000 -0.62	69.12	67.34	68.66	426,007
18 Feb 19	68.48000 +1.38	69.30	66.10	67.00	440,174
15 Feb 19	67.10000 -1.84	76.30	66.92	75.00	1,244,490
14 Feb 19	68.94000 +3.04	69.14	65.60	66.00	1,036,293
13 Feb 19	65.90000 -0.90	68.06	65.86	67.52	687,147
12 Feb 19	66.80000 -2.02	69.42	66.34	69.12	1,063,601
11 Feb 19	68.82000 -0.38	72.06	68.82	70.00	696,658
08 Feb 19	69.20000 -3.72	73.12	69.20	72.64	732,980
07 Feb 19	72.92000 +0.76	74.24	72.10	72.20	586,464
06 Feb 19	72.16000 -7.60	78.24	71.40	77.00	1,078,660
05 Feb 19	79.76000 +2.12	80.18	77.28	77.72	336,983
04 Feb 19	77.64000 +0.82	78.34	76.52	77.00	304,070
01 Feb 19	76.82000 -0.68	78.22	76.42	77.88	310,973
31 Jan 19	77.50000 -0.60	79.32	76.88	78.38	412,840
30 Jan 19	78.10000 +0.58	79.72	77.10	77.70	285,635
29 Jan 19	77.52000 +0.42	78.26	76.22	76.58	260,052
28 Jan 19	77.10000 +0.24	78.50	76.46	76.46	248,117
25 Jan 19	76.86000 +0.16	77.42	76.16	77.22	263,144
24 Jan 19	76.70000 -1.68	78.38	76.06	77.90	365,831
23 Jan 19	78.38000 +0.10	79.36	76.54	77.04	264,663
22 Jan 19	78.28000 -0.38	79.56	77.14	78.14	206,220
21 Jan 19	78.66000 +0.44	79.14	77.92	77.92	152,780
18 Jan 19	78.22000 +1.72	78.36	76.20	77.14	475,465
17 Jan 19	76.50000 -1.70	77.10	75.66	76.16	320,081
16 Jan 19	78.20000 -0.30	79.96	77.82	79.42	617,011
15 Jan 19	78.50000 +2.30	78.82	77.68	77.76	589,776
14 Jan 19	76.20000 -1.80	77.26	75.22	77.00	297,564
11 Jan 19	78.00000 +0.16	78.40	76.54	77.50	354,093
10 Jan 19	77.84000 +1.64	77.84	74.54	75.52	365,503
09 Jan 19	76.20000 +0.88	78.00	75.54	75.80	437,293
08 Jan 19	75.32000 +4.62	76.08	72.00	72.44	742,238
07 Jan 19	70.70000 +1.86	70.82	69.56	70.46	255,657
04 Jan 19	68.84000 +2.94	68.84	65.86	66.20	425,545
03 Jan 19	65.90000 -3.52	68.90	65.80	68.50	437,721
02 Jan 19	69.42000 -1.06	70.54	68.42	70.00	272,996
31 Dec 18	70.48000 +0.72	70.76	69.88	70.00	132,848
28 Dec 18	69.76000 +2.52	69.76	67.38	67.70	302,104
27 Dec 18	67.24000 +0.52	69.34	66.86	69.12	275,308
24 Dec 18	66.72000 -0.76	67.88	66.60	66.60	101,605
21 Dec 18	67.48000 +0.84	69.62	66.86	66.90	599,863
20 Dec 18	66.64000 -4.82	70.00	66.58	69.64	549,771
19 Dec 18	71.46000 +2.38	71.76	68.00	68.80	443,125
18 Dec 18	69.08000 +0.20	69.76	68.00	68.46	449,695
17 Dec 18	68.88000 -0.68	70.50	68.88	69.48	561,559
14 Dec 18	69.56000 -1.14	70.16	68.52	70.00	300,625
13 Dec 18	70.70000 +2.10	71.36	68.20	68.20	329,028
12 Dec 18	68.60000 +0.30	69.32	67.86	68.70	296,943
11 Dec 18	68.30000 +0.28	69.50	67.28	68.70	378,361
10 Dec 18	68.02000 -0.14	69.40	65.64	67.32	502,180
07 Dec 18	68.16000 +2.36	69.80	66.98	67.14	549,220
06 Dec 18	65.80000 -2.94	68.00	65.58	68.00	527,853
05 Dec 18	68.74000 -3.38	71.28	68.72	71.12	364,856
04 Dec 18	72.12000 -1.30	72.64	71.06	72.62	378,398
03 Dec 18	73.42000 +1.48	74.16	72.42	73.00	470,675
30 Nov 18	71.94000 +1.30	72.38	69.74	70.40	868,355
29 Nov 18	70.64000 +3.50	71.14	68.20	68.20	495,008
28 Nov 18	67.14000 +0.36	67.30	66.24	66.94	229,204
27 Nov 18	66.78000 -1.42	68.22	66.10	68.20	331,548
26 Nov 18	68.20000 +0.92	69.00	66.98	67.80	290,427
23 Nov 18	67.28000 +0.36	67.46	65.76	66.44	219,877
22 Nov 18	66.92000 -0.24	68.00	65.20	67.22	439,728
21 Nov 18	67.16000 +2.76	67.46	63.50	65.44	652,583
20 Nov 18	64.40000 -2.78	66.90	61.28	66.40	928,150
19 Nov 18	67.18000 -3.12	71.20	67.18	70.00	419,759
16 Nov 18	70.30000 -0.24	72.48	69.76	70.94	369,070
15 Nov 18	70.54000 -1.36	72.90	70.02	72.14	474,235
14 Nov 18	71.90000 -0.32	72.40	70.26	71.50	363,069
13 Nov 18	72.22000 +0.10	73.56	71.24	72.12	258,095
12 Nov 18	72.12000 -0.50	74.10	72.06	73.70	349,981
09 Nov 18	72.62000 -3.54	75.24	71.94	74.60	623,939
08 Nov 18	76.16000 -2.16	78.68	75.70	78.24	406,717
07 Nov 18	78.32000 +0.80	80.12	77.38	77.82	271,221
06 Nov 18	77.52000 +1.62	78.90	75.92	76.30	493,639
05 Nov 18	75.90000 -6.04	81.02	75.90	80.60	540,461
02 Nov 18	81.94000 +3.64	83.72	79.56	79.60	529,775
01 Nov 18	78.30000 -1.20	80.12	77.42	79.02	618,284
31 Oct 18	79.50000 -1.48	81.82	75.08	81.70	1,171,107
30 Oct 18	80.98000 -2.60	84.98	80.28	84.98	522,566
29 Oct 18	83.58000 -0.14	86.94	82.60	83.00	370,821
26 Oct 18	83.72000 -0.50	84.14	81.68	83.16	355,914
25 Oct 18	84.22000 +2.28	85.56	78.98	80.80	489,292
24 Oct 18	81.94000 +0.44	84.20	81.10	81.84	326,050
23 Oct 18	81.50000 -4.46	85.08	81.50	84.98	416,343
22 Oct 18	85.96000 -1.90	88.24	85.42	87.86	273,790
19 Oct 18	87.86000 +0.52	89.38	86.70	87.42	321,565
18 Oct 18	87.34000 -1.50	90.20	87.00	88.40	416,683
17 Oct 18	88.84000 -0.36	91.24	87.88	89.70	338,304
16 Oct 18	89.20000 +2.82	89.54	85.40	86.20	385,488
15 Oct 18	86.38000 -2.42	88.44	84.88	88.30	424,719
12 Oct 18	88.80000 +2.22	89.90	86.32	87.66	507,758
11 Oct 18	86.58000 +2.92	87.68	80.82	82.44	780,941
10 Oct 18	83.66000 -5.78	89.52	83.56	89.52	695,244
09 Oct 18	89.44000 +0.74	89.74	86.66	89.22	355,485
08 Oct 18	88.70000 -4.36	92.98	88.70	92.60	403,002
05 Oct 18	93.06000 -1.62	96.08	92.70	95.54	339,604
04 Oct 18	94.68000 -4.78	99.14	94.68	99.14	416,807
03 Oct 18	99.46000 -0.54	100.15	98.70	100.00	318,775
02 Oct 18	100.00000 +3.38	100.45	96.56	96.62	558,229
01 Oct 18	96.62000 +3.20	97.50	93.54	93.54	335,242
28 Sep 18	93.42000 -0.52	94.14	92.94	94.14	390,231
27 Sep 18	93.94000 -1.64	96.38	93.64	95.50	319,387
26 Sep 18	95.58000 +0.62	97.78	94.60	94.84	337,066
25 Sep 18	94.96000 +2.20	95.20	92.76	92.98	364,117
24 Sep 18	92.76000 +0.46	92.78	91.34	92.00	269,221
21 Sep 18	92.30000 -0.90	93.86	92.02	93.86	605,581
20 Sep 18	93.20000 +0.70	94.06	92.20	92.80	291,762
19 Sep 18	92.50000 -2.02	94.38	92.50	94.34	297,331
18 Sep 18	94.52000 +0.48	94.78	93.50	94.34	205,710
17 Sep 18	94.04000 -1.64	96.18	93.84	95.94	231,192
14 Sep 18	95.68000 +2.12	96.10	93.56	94.80	352,704
13 Sep 18	93.56000 -2.34	96.80	93.56	95.96	289,961
12 Sep 18	95.90000 +3.62	95.94	93.00	93.00	517,186
11 Sep 18	92.28000 +3.76	95.00	91.26	94.96	478,904
10 Sep 18	88.52000 +0.78	89.16	87.50	87.70	242,908
07 Sep 18	87.74000 +0.88	88.30	87.14	87.20	264,481
06 Sep 18	86.86000 -0.98	88.78	86.62	87.58	425,070
05 Sep 18	87.84000 -2.22	90.66	87.58	89.80	471,391
04 Sep 18	90.06000 -1.80	92.32	89.72	92.02	290,320
03 Sep 18	91.86000 -0.80	92.58	90.90	91.50	241,655
31 Aug 18	92.66000 -2.10	93.48	90.16	93.48	627,647
30 Aug 18	94.76000 +0.30	95.16	93.02	94.26	340,433
29 Aug 18	94.46000 -0.90	95.88	94.42	95.68	255,708
28 Aug 18	95.36000 -0.50	96.54	95.00	96.04	179,366
27 Aug 18	95.86000 +1.54	96.12	94.46	94.70	164,415
24 Aug 18	94.32000 +0.02	94.70	93.60	93.98	183,856
23 Aug 18	94.30000 +2.58	94.38	92.02	92.04	370,425
22 Aug 18	91.72000 -0.08	92.02	90.54	92.00	226,188
21 Aug 18	91.80000 +0.44	92.24	90.96	91.62	237,700
20 Aug 18	91.36000 +3.36	91.90	88.36	88.42	405,193
17 Aug 18	88.00000 -1.62	89.64	88.00	89.00	300,694
16 Aug 18	89.62000 +0.24	91.04	88.80	89.00	308,284
15 Aug 18	89.38000 -3.30	92.68	88.88	91.76	516,751
14 Aug 18	92.68000 -2.14	95.14	92.68	94.98	246,278
13 Aug 18	94.82000 +0.92	95.12	93.38	93.90	200,588
10 Aug 18	93.90000 -0.70	94.06	92.92	94.06	242,184
09 Aug 18	94.60000 +0.38	95.18	93.48	94.00	210,520
08 Aug 18	94.22000 +0.22	95.86	94.00	94.18	188,194
07 Aug 18	94.00000 -1.06	95.76	94.00	95.64	203,373
06 Aug 18	95.06000 -0.88	96.92	94.80	96.32	228,006
03 Aug 18	95.94000 +1.68	96.40	94.48	94.50	377,968
02 Aug 18	94.26000 +0.44	94.54	93.12	93.44	258,083
01 Aug 18	93.82000 -0.62	95.24	93.56	94.24	238,467
31 Jul 18	94.44000 -1.44	96.06	94.44	95.88	424,192
30 Jul 18	95.88000 -4.17	99.74	95.68	99.50	320,871
27 Jul 18	100.05000 -0.60	101.25	100.05	100.60	175,403
26 Jul 18	100.65000 -0.05	101.65	99.66	100.95	240,931
25 Jul 18	100.70000 -1.30	102.30	100.45	101.80	344,367
24 Jul 18	102.00000 +0.25	104.10	101.90	103.15	333,408
23 Jul 18	101.75000 -1.20	102.95	101.40	102.95	265,833
20 Jul 18	102.95000 -0.05	104.40	101.75	103.00	380,068
19 Jul 18	103.00000 -0.60	103.80	101.45	102.65	464,394
18 Jul 18	103.60000 +4.02	107.90	103.45	105.00	752,070
17 Jul 18	99.58000 -0.24	99.78	97.84	99.00	288,819
16 Jul 18	99.82000 +0.48	100.80	99.26	99.72	240,933
13 Jul 18	99.34000 +0.10	100.05	98.62	99.00	239,528
12 Jul 18	99.24000 +1.84	99.42	97.26	97.40	212,824
11 Jul 18	97.40000 +0.94	98.36	95.28	95.74	411,907
10 Jul 18	96.46000 +3.12	96.82	93.70	93.76	321,734
09 Jul 18	93.34000 +0.42	94.74	93.34	93.50	249,591
06 Jul 18	92.92000 -0.36	94.20	92.76	93.52	289,927
05 Jul 18	93.28000 +1.10	93.90	92.46	92.52	245,271
04 Jul 18	92.18000 -0.24	92.88	91.66	92.40	185,346
03 Jul 18	92.42000 +0.42	93.52	88.56	89.18	377,722
02 Jul 18	92.00000 -1.98	93.24	91.72	92.88	689,144
29 Jun 18	93.98000 +1.02	94.48	91.60	92.00	416,128
28 Jun 18	92.96000 -2.04	95.52	91.72	94.70	389,024
27 Jun 18	95.00000 +1.06	96.00	93.08	94.58	380,451
26 Jun 18	93.94000 +1.22	94.74	91.50	92.00	350,423
25 Jun 18	92.72000 -3.76	95.80	92.04	94.20	457,036
22 Jun 18	96.48000 +0.06	97.18	95.90	96.44	237,966
21 Jun 18	96.42000 -1.64	98.72	95.62	98.68	460,378
20 Jun 18	98.06000 +0.86	99.36	97.48	98.28	362,216
19 Jun 18	97.20000 -1.36	97.94	96.68	97.36	468,732
18 Jun 18	98.56000 +0.50	98.70	97.10	97.82	415,185
15 Jun 18	98.06000 -1.68	100.15	96.68	100.00	857,698
14 Jun 18	99.74000 +1.24	99.90	97.50	98.30	428,343
13 Jun 18	98.50000 +2.00	99.34	96.98	96.98	412,952
12 Jun 18	96.50000 -0.32	98.72	96.18	97.78	541,997
11 Jun 18	96.82000 +1.20	98.46	96.48	96.50	404,410
08 Jun 18	95.62000 +0.54	96.28	93.50	94.70	339,376
07 Jun 18	95.08000 -0.26	96.40	94.68	95.56	392,109
06 Jun 18	95.34000 -0.16	96.56	94.98	96.18	362,519
05 Jun 18	95.50000 +1.52	96.54	93.84	94.02	401,500
04 Jun 18	93.98000 +1.74	94.36	92.40	92.40	339,178
01 Jun 18	92.24000 -0.38	94.64	91.88	93.08	389,539
31 May 18	92.62000 +1.72	92.72	91.50	91.50	732,085
30 May 18	90.90000 +1.46	91.10	88.72	88.78	352,061
29 May 18	89.44000 -1.14	89.98	88.64	89.92	432,869
28 May 18	90.58000 +1.42	91.16	89.32	89.58	286,991
25 May 18	89.16000 -0.34	90.72	88.86	89.86	377,075
24 May 18	89.50000 +3.00	89.50	86.88	87.00	583,238
23 May 18	86.50000 -0.50	87.12	85.48	87.00	336,179
22 May 18	87.00000 +0.12	88.32	86.70	87.44	395,160
21 May 18	86.88000 -1.46	89.22	86.88	89.16	358,075
18 May 18	88.34000 +3.78	90.18	87.62	88.78	794,930
17 May 18	84.56000 +0.26	85.84	83.96	84.64	306,825
16 May 18	84.30000 -0.70	85.28	83.98	85.00	539,868
15 May 18	85.00000 -1.76	86.94	84.68	86.58	459,564
14 May 18	86.76000 +0.60	87.64	86.12	86.34	293,477
11 May 18	86.16000 +0.20	86.78	85.50	85.94	255,797
10 May 18	85.96000 +0.46	86.28	84.76	85.54	238,604
09 May 18	85.50000 +0.12	87.10	85.44	85.60	339,199
08 May 18	85.38000 +0.10	85.88	84.52	85.28	292,178
07 May 18	85.28000 +1.46	85.28	83.96	83.96	225,920
04 May 18	83.82000 +0.80	84.30	82.82	83.14	260,524
03 May 18	83.02000 +1.14	83.88	81.74	82.00	420,460
02 May 18	81.88000 +2.62	82.90	79.76	80.80	683,671
30 Apr 18	79.26000 -0.60	79.82	78.50	79.50	413,290
27 Apr 18	79.86000 +0.76	79.86	78.60	79.02	330,788
26 Apr 18	79.10000 +1.66	79.82	78.36	79.64	494,209
25 Apr 18	77.44000 -2.46	79.54	76.26	79.44	417,708
24 Apr 18	79.90000 +0.62	80.12	78.68	79.44	346,463
23 Apr 18	79.28000 +0.18	79.94	78.48	79.10	398,615
20 Apr 18	79.10000 +0.02	79.96	78.78	79.40	366,965
19 Apr 18	79.08000 +0.34	79.74	78.82	79.00	326,581
18 Apr 18	78.74000 +1.12	79.10	77.74	78.30	522,219
17 Apr 18	77.62000 +1.40	77.86	75.94	76.24	377,438
16 Apr 18	76.22000 +0.48	77.12	75.16	75.80	402,778
13 Apr 18	75.74000 +2.58	75.74	73.34	73.86	583,594
12 Apr 18	73.16000 +0.68	73.56	72.36	72.36	288,311
11 Apr 18	72.48000 -0.82	73.50	72.10	73.30	365,739
10 Apr 18	73.30000 +1.00	73.82	71.70	72.78	489,943
09 Apr 18	72.30000 -1.04	73.86	71.82	73.28	393,594
06 Apr 18	73.34000 -0.52	73.62	71.80	73.20	689,422
05 Apr 18	73.86000 +7.18	73.98	69.70	69.98	1,154,541
04 Apr 18	66.68000 -2.32	69.60	65.88	69.42	536,258
03 Apr 18	69.00000 +0.48	69.00	67.04	67.86	499,096
29 Mar 18	68.52000 +0.34	69.20	67.50	68.58	491,351
28 Mar 18	68.18000 -1.50	69.52	67.72	69.24	716,414
27 Mar 18	69.68000 +1.14	70.32	69.16	70.00	373,786
26 Mar 18	68.54000 -2.30	71.06	68.32	70.90	566,802
23 Mar 18	70.84000 +0.16	71.90	69.96	70.10	2,128,392
22 Mar 18	70.68000 -0.48	72.20	69.54	71.36	951,627
21 Mar 18	71.16000 +2.60	72.60	68.94	69.04	2,275,422
20 Mar 18	68.56000 +0.42	68.86	67.44	67.72	159,308
19 Mar 18	68.14000 -1.86	69.70	68.14	69.70	330,385
16 Mar 18	70.00000 -0.94	71.26	70.00	70.84	400,104
15 Mar 18	70.94000 +0.60	71.42	70.16	70.60	191,808
14 Mar 18	70.34000 -0.56	71.68	70.12	70.78	182,607
13 Mar 18	70.90000 -0.76	71.88	70.48	71.50	170,228
12 Mar 18	71.66000 +0.82	71.96	70.94	71.30	176,705
09 Mar 18	70.84000 +1.52	71.02	68.78	68.86	267,056
08 Mar 18	69.32000 +2.24	69.68	66.76	67.04	235,925
07 Mar 18	67.08000 +0.68	67.36	65.78	66.12	188,839
06 Mar 18	66.40000 +0.16	67.02	66.18	66.94	201,471
05 Mar 18	66.24000 +1.16	66.30	64.76	64.94	209,558
02 Mar 18	65.08000 -2.22	66.88	64.54	66.74	348,977
01 Mar 18	67.30000 -0.70	68.48	66.50	67.86	259,948
28 Feb 18	68.00000 +0.58	68.12	67.08	67.24	294,856
27 Feb 18	67.42000 -0.66	68.28	67.12	68.28	160,700
26 Feb 18	68.08000 +1.56	68.38	66.90	67.12	231,034
23 Feb 18	66.52000 -0.58	68.50	65.94	67.00	312,702
22 Feb 18	67.10000 -1.00	67.66	65.88	67.50	340,920
21 Feb 18	68.10000 -0.10	68.16	67.00	68.00	167,356
20 Feb 18	68.20000 +0.92	68.80	67.00	67.36	306,908
19 Feb 18	67.28000 -0.72	68.08	66.80	68.02	164,888
16 Feb 18	68.00000 +1.18	68.38	67.30	67.40	363,349
15 Feb 18	66.82000 -0.54	68.10	66.62	68.00	335,627
14 Feb 18	67.36000 +0.02	68.64	66.60	68.00	438,470
13 Feb 18	67.34000 +3.90	68.44	64.42	66.60	888,127
12 Feb 18	63.44000 +0.80	64.60	62.90	63.36	304,707
09 Feb 18	62.64000 -1.80	64.14	62.18	63.76	422,538
08 Feb 18	64.44000 -2.88	66.98	64.16	66.88	448,997
07 Feb 18	67.32000 +2.24	67.32	65.04	65.96	429,056
06 Feb 18	65.08000 -0.98	66.66	61.60	63.56	579,141
05 Feb 18	66.06000 -1.78	67.52	65.36	67.50	443,714
02 Feb 18	67.84000 -0.96	69.34	67.46	68.58	287,939
01 Feb 18	68.80000 -0.14	69.78	68.26	69.44	366,274
31 Jan 18	68.94000 +1.96	69.24	67.22	67.32	451,557
30 Jan 18	66.98000 -0.28	67.94	66.08	67.10	254,023
29 Jan 18	67.26000 -0.48	68.98	67.20	68.08	270,959
26 Jan 18	67.74000 +0.18	68.22	67.50	67.84	298,537
25 Jan 18	67.56000 -0.80	68.48	67.12	68.40	273,064
24 Jan 18	68.36000 -0.52	69.30	68.36	68.78	152,927
23 Jan 18	68.88000 +0.28	69.40	68.38	69.18	150,844
22 Jan 18	68.60000 -0.46	69.56	68.50	69.20	166,952
19 Jan 18	69.06000 +0.96	69.24	67.94	68.22	283,184
18 Jan 18	68.10000 -1.48	69.84	67.88	69.58	365,268
17 Jan 18	69.58000 +0.04	69.94	69.14	69.34	302,817
16 Jan 18	69.54000 -0.18	70.12	69.40	69.68	188,272
15 Jan 18	69.72000 -0.36	70.90	69.72	69.98	199,683
12 Jan 18	70.08000 -1.06	71.72	69.86	71.22	308,360
11 Jan 18	71.14000 +1.16	71.48	69.96	70.00	340,175
10 Jan 18	69.98000 +0.12	70.62	69.72	69.86	382,434
09 Jan 18	69.86000 +1.74	70.00	68.14	68.14	309,944
08 Jan 18	68.12000 +0.74	68.52	66.96	67.00	271,314
05 Jan 18	67.38000 +0.70	67.68	66.70	66.88	176,037
04 Jan 18	66.68000 +0.48	67.68	66.46	66.46	306,794
03 Jan 18	66.20000 +1.80	66.44	64.42	64.42	256,706
02 Jan 18	64.40000 +0.26	64.52	63.30	64.38	219,072
29 Dec 17	64.14000 -1.06	65.69	64.14	65.38	268,783
28 Dec 17	65.20000 -0.17	65.39	64.79	65.24	169,659
27 Dec 17	65.37000 +0.00	65.49	64.25	65.02	158,722
22 Dec 17	65.37000 +0.64	65.38	64.25	64.27	190,577
21 Dec 17	64.73000 +0.19	64.87	64.11	64.17	178,802
20 Dec 17	64.54000 -0.18	65.26	64.25	64.58	221,970
19 Dec 17	64.72000 +0.05	65.09	64.23	64.65	273,473
18 Dec 17	64.67000 +1.03	64.86	63.65	63.75	304,928
15 Dec 17	63.64000 +0.21	63.84	62.55	63.11	611,277
14 Dec 17	63.43000 +0.27	63.86	62.41	63.10	402,118
13 Dec 17	63.16000 +0.18	63.75	62.21	63.08	483,387
12 Dec 17	62.98000 -1.45	64.79	62.55	64.63	467,327
11 Dec 17	64.43000 -2.06	66.22	64.23	66.00	447,949
08 Dec 17	66.49000 +0.76	66.66	64.45	65.81	538,816
07 Dec 17	65.73000 +1.45	66.36	64.34	64.60	506,191
06 Dec 17	64.28000 -0.60	64.57	63.37	64.34	331,369
05 Dec 17	64.88000 +0.41	64.99	62.78	64.25	460,483
04 Dec 17	64.47000 -0.70	65.90	64.23	65.83	383,546
01 Dec 17	65.17000 +0.74	65.74	63.41	64.43	604,123
30 Nov 17	64.43000 -2.01	66.31	63.41	66.11	5,604,195
29 Nov 17	66.44000 -2.08	69.15	65.56	68.98	619,750
28 Nov 17	68.52000 -0.57	70.47	68.45	69.13	360,321
27 Nov 17	69.09000 +0.36	69.59	68.50	68.50	431,897
24 Nov 17	68.73000 +0.17	69.21	68.04	68.58	228,874
23 Nov 17	68.56000 -0.09	69.31	68.04	68.70	291,831
22 Nov 17	68.65000 +0.44	69.57	67.98	68.10	595,460
21 Nov 17	68.21000 +1.24	68.29	65.77	66.95	458,456
20 Nov 17	66.97000 +1.41	67.00	65.30	65.47	372,970
17 Nov 17	65.56000 -0.79	67.22	64.50	65.06	805,167
16 Nov 17	66.35000 -1.70	68.67	65.26	68.00	624,260
15 Nov 17	68.05000 -0.45	68.64	67.43	68.21	471,019
14 Nov 17	68.50000 +0.91	69.76	68.09	68.39	640,013
13 Nov 17	67.59000 -0.62	68.16	65.47	68.15	715,652
10 Nov 17	68.21000 -0.70	69.42	67.33	69.22	479,821
09 Nov 17	68.91000 -2.19	71.63	68.62	71.22	623,021
08 Nov 17	71.10000 +6.02	72.23	67.10	67.34	1,533,345
07 Nov 17	65.08000 -1.51	67.24	64.72	66.59	488,430
06 Nov 17	66.59000 -0.52	67.92	66.35	67.00	453,624
03 Nov 17	67.11000 +1.96	67.16	64.94	65.15	468,896
02 Nov 17	65.15000 -1.11	66.25	64.86	66.15	351,089
01 Nov 17	66.26000 +0.76	66.63	65.10	65.40	315,285
31 Oct 17	65.50000 +0.41	66.01	64.97	65.00	325,878
30 Oct 17	65.09000 -0.51	65.91	64.22	64.26	732,021
27 Oct 17	65.60000 -0.35	66.65	64.96	66.18	422,301
26 Oct 17	65.95000 -0.10	66.16	64.88	65.70	527,881
25 Oct 17	66.05000 +1.17	66.98	64.93	64.94	386,169
24 Oct 17	64.88000 -1.40	66.63	64.84	66.05	563,059
23 Oct 17	66.28000 +0.19	66.87	65.51	66.11	375,296
20 Oct 17	66.09000 -0.18	66.97	66.00	66.49	215,961
19 Oct 17	66.27000 -0.74	67.03	65.36	66.96	296,667
18 Oct 17	67.01000 +1.41	67.52	65.41	65.52	345,990
17 Oct 17	65.60000 -0.51	66.59	65.60	66.00	200,057
16 Oct 17	66.11000 +0.70	66.11	64.97	65.40	231,126
13 Oct 17	65.41000 -0.15	65.61	65.05	65.17	227,661
12 Oct 17	65.56000 +0.76	65.58	64.06	64.70	367,447
11 Oct 17	64.80000 +0.43	65.21	64.15	64.53	515,929
10 Oct 17	64.37000 +1.15	64.69	62.88	63.50	476,244
09 Oct 17	63.22000 +0.12	64.92	62.64	63.15	893,318
06 Oct 17	63.10000 +1.44	63.68	61.99	62.00	662,329
05 Oct 17	61.66000 +1.32	62.18	60.34	60.34	431,856
04 Oct 17	60.34000 +0.38	60.45	59.53	59.91	227,733
03 Oct 17	59.96000 +0.87	59.96	58.86	59.00	276,913
02 Oct 17	59.09000 +0.93	59.48	58.39	58.42	228,224
29 Sep 17	58.16000 +0.62	58.66	57.46	57.82	393,027
28 Sep 17	57.54000 +0.83	57.74	56.69	56.69	265,262
27 Sep 17	56.71000 +0.26	57.29	56.48	56.50	168,943
26 Sep 17	56.45000 -0.69	57.48	56.20	57.10	357,635
25 Sep 17	57.14000 -1.96	58.79	57.12	58.08	398,523
22 Sep 17	59.10000 +0.16	59.37	58.67	59.00	200,641
21 Sep 17	58.94000 -1.38	60.54	58.48	60.31	422,001
20 Sep 17	60.32000 -0.39	60.43	59.44	60.43	324,965
19 Sep 17	60.71000 +1.11	60.76	59.50	59.50	267,046
18 Sep 17	59.60000 +0.19	60.40	59.28	59.28	223,700
15 Sep 17	59.41000 -0.26	59.88	58.87	59.24	1,181,588
14 Sep 17	59.67000 +0.20	59.83	58.79	59.50	254,238
13 Sep 17	59.47000 +0.50	59.74	58.30	58.83	279,937
12 Sep 17	58.97000 +0.31	59.80	58.26	58.81	288,773
11 Sep 17	58.66000 +1.14	58.72	57.51	57.78	323,656
08 Sep 17	57.52000 +0.04	57.52	56.29	57.20	305,760
07 Sep 17	57.48000 +0.75	57.90	56.89	57.12	194,048
06 Sep 17	56.73000 -0.92	57.82	56.68	57.31	201,557
05 Sep 17	57.65000 +1.72	57.92	56.00	56.00	305,631
04 Sep 17	55.93000 -0.32	56.50	55.45	56.30	180,262
01 Sep 17	56.25000 +0.29	56.72	55.97	55.99	202,890
31 Aug 17	55.96000 +1.96	56.47	54.29	54.35	316,577
30 Aug 17	54.00000 +0.80	54.18	53.18	53.36	147,682
29 Aug 17	53.20000 -1.66	54.55	52.80	54.35	418,995
28 Aug 17	54.86000 -0.02	55.09	54.23	54.77	131,848
25 Aug 17	54.88000 +0.28	55.17	54.35	54.79	180,176
24 Aug 17	54.60000 -0.17	55.00	54.38	55.00	197,205
23 Aug 17	54.77000 -0.98	56.12	54.67	55.88	214,253
22 Aug 17	55.75000 +0.83	55.75	55.10	55.10	122,351
21 Aug 17	54.92000 +0.00	55.10	54.59	54.59	107,710
18 Aug 17	54.92000 -0.33	55.02	53.99	54.95	164,110
17 Aug 17	55.25000 +0.19	55.67	54.90	54.93	168,101
16 Aug 17	55.06000 +0.84	55.10	54.25	54.32	176,738
15 Aug 17	54.22000 +0.45	54.28	53.75	53.98	141,039
14 Aug 17	53.77000 +0.93	53.95	52.91	53.03	201,842
11 Aug 17	52.84000 -1.27	53.81	52.23	53.81	337,300
10 Aug 17	54.11000 -0.23	54.68	53.79	54.23	223,949
09 Aug 17	54.34000 -0.32	54.43	53.60	54.35	159,509
08 Aug 17	54.66000 +0.24	54.70	54.05	54.32	96,797
07 Aug 17	54.42000 +0.05	54.72	54.10	54.56	189,077
04 Aug 17	54.37000 +1.07	54.47	53.11	53.26	234,774
03 Aug 17	53.30000 +0.74	53.64	51.89	52.53	317,217
02 Aug 17	52.56000 -1.42	54.23	52.48	54.19	250,424
01 Aug 17	53.98000 +0.55	54.11	53.00	53.40	266,682
31 Jul 17	53.43000 -0.32	54.30	53.14	53.69	318,862
28 Jul 17	53.75000 -1.20	54.44	53.20	54.44	415,423
27 Jul 17	54.95000 -1.26	56.27	54.56	56.04	329,164
26 Jul 17	56.21000 +1.96	56.32	54.14	54.54	406,437
25 Jul 17	54.25000 +0.33	54.55	53.79	53.98	260,458
24 Jul 17	53.92000 +0.58	54.20	53.30	53.50	240,381
21 Jul 17	53.34000 -0.41	53.98	53.24	53.85	257,242
20 Jul 17	53.75000 +0.25	54.33	53.43	53.43	418,548
19 Jul 17	53.50000 +4.90	53.63	50.50	51.00	904,993
18 Jul 17	48.60500 -0.60	49.24	48.17	49.24	219,051
17 Jul 17	49.20500 -0.06	49.78	49.10	49.40	141,090
14 Jul 17	49.27000 -0.03	49.41	48.90	49.30	118,181
13 Jul 17	49.30000 -0.05	50.10	49.11	50.00	193,828
12 Jul 17	49.34500 +0.65	49.69	48.85	48.90	168,271
11 Jul 17	48.70000 -0.18	49.06	48.08	48.96	229,406
10 Jul 17	48.88000 +0.51	49.00	48.40	48.61	235,608
07 Jul 17	48.37500 -0.09	48.58	48.13	48.24	201,741
06 Jul 17	48.46500 -1.10	49.68	47.69	49.68	353,554
05 Jul 17	49.57000 +1.33	49.69	48.01	48.13	218,308
04 Jul 17	48.24000 -1.00	49.13	48.24	49.13	232,988
03 Jul 17	49.24500 -0.44	50.08	49.22	49.77	218,193
30 Jun 17	49.68000 +0.46	49.89	48.49	48.87	355,016
29 Jun 17	49.22500 -1.34	50.97	48.96	50.80	365,062
28 Jun 17	50.56000 -0.04	50.80	49.85	50.39	246,996
27 Jun 17	50.60000 -1.45	51.82	50.46	51.80	346,471
26 Jun 17	52.05000 -0.08	52.75	51.89	52.11	284,778
23 Jun 17	52.13000 +0.82	52.18	50.94	50.98	394,832
22 Jun 17	51.31000 +0.71	51.31	50.79	50.93	335,543
21 Jun 17	50.60000 -0.04	50.72	49.93	50.44	255,266
20 Jun 17	50.64000 -0.81	52.16	50.43	51.53	457,118
19 Jun 17	51.45000 +1.53	51.75	50.08	50.16	518,785
16 Jun 17	49.92000 +0.13	50.03	48.43	49.20	524,871
15 Jun 17	49.79500 +0.38	49.84	48.69	49.51	768,975
14 Jun 17	49.42000 +0.46	49.84	49.19	49.19	391,685
13 Jun 17	48.96000 +1.35	49.75	47.86	48.00	448,852
12 Jun 17	47.61000 -2.55	50.02	47.22	50.02	521,625
09 Jun 17	50.16000 +0.06	50.98	50.01	50.28	318,237
08 Jun 17	50.10000 -0.27	50.61	49.81	50.44	222,673
07 Jun 17	50.37000 +0.37	50.53	49.72	49.87	340,927
06 Jun 17	50.00000 +0.00	50.31	49.68	49.82	238,831
05 Jun 17	50.00000 -0.38	50.78	49.97	50.32	218,809
02 Jun 17	50.38000 -0.12	51.11	50.25	50.68	239,206
01 Jun 17	50.50000 +0.97	50.64	49.49	49.51	667,778
31 May 17	49.53000 +0.40	49.82	48.73	49.00	848,306
30 May 17	49.12500 +0.42	49.29	48.28	48.39	296,164
29 May 17	48.71000 +0.39	48.82	48.08	48.30	247,946
26 May 17	48.32000 -0.15	48.60	47.96	48.44	330,352
25 May 17	48.46500 -0.08	48.79	48.19	48.42	258,536
24 May 17	48.54500 -0.23	49.11	47.97	48.80	399,974
23 May 17	48.77500 +1.33	48.97	47.28	47.28	502,283
22 May 17	47.44500 -0.46	48.30	46.96	47.90	690,824
19 May 17	47.90000 +0.93	48.23	46.90	47.10	585,942
18 May 17	46.97000 +0.00	47.17	45.10	46.76	895,121
17 May 17	46.97000 -1.76	48.07	44.88	45.90	1,439,917
16 May 17	48.73500 -1.26	49.90	47.32	49.81	434,334
15 May 17	50.00000 +2.17	50.00	47.31	47.95	708,785
12 May 17	47.83500 +1.43	48.90	46.35	46.51	509,966
11 May 17	46.40500 +0.28	46.63	45.93	46.40	272,576
10 May 17	46.12500 +0.85	46.31	45.26	45.35	223,203
09 May 17	45.28000 +0.38	45.73	44.63	44.92	219,108
08 May 17	44.90000 -0.82	46.00	44.56	45.85	256,106
05 May 17	45.72000 +0.62	45.72	44.72	45.17	194,507
04 May 17	45.10000 +0.60	45.22	44.22	44.61	278,111
03 May 17	44.50000 -0.03	44.51	44.00	44.50	181,580
02 May 17	44.52500 +1.03	44.88	43.32	43.71	402,017
28 Apr 17	43.50000 -0.38	43.99	43.26	43.90	240,013
27 Apr 17	43.88000 +0.17	43.94	43.24	43.71	251,843
26 Apr 17	43.71000 +0.59	43.77	43.31	43.35	200,193
25 Apr 17	43.11500 +1.06	43.45	42.10	42.13	395,910
24 Apr 17	42.05500 +1.14	42.53	41.31	41.81	351,013
21 Apr 17	40.92000 -0.10	41.03	40.43	41.00	175,035
20 Apr 17	41.02000 +0.62	41.04	40.28	40.35	246,010
19 Apr 17	40.40000 -0.16	40.90	40.28	40.58	293,470
18 Apr 17	40.56000 -0.24	41.03	40.13	40.80	330,041
13 Apr 17	40.80000 -0.01	40.85	40.22	40.75	146,933
12 Apr 17	40.80500 +0.15	40.99	40.46	40.50	269,673
11 Apr 17	40.65000 -0.20	41.02	40.40	40.61	149,006
10 Apr 17	40.85500 -0.15	41.02	40.28	40.99	170,154
07 Apr 17	41.00000 +0.65	41.00	40.17	40.22	98,281
06 Apr 17	40.35000 -0.21	40.37	40.01	40.21	132,190
05 Apr 17	40.56000 +0.54	40.56	39.99	40.00	140,704
04 Apr 17	40.02000 +0.19	40.20	39.57	39.76	191,425
03 Apr 17	39.83000 -0.21	40.24	39.52	40.24	145,532
31 Mar 17	40.04500 +0.04	40.04	39.66	39.67	166,533
30 Mar 17	40.00000 +0.90	40.00	38.68	39.03	231,743
29 Mar 17	39.10000 +0.26	39.10	38.29	38.92	125,478
28 Mar 17	38.84000 +0.60	38.94	38.25	38.25	154,099
27 Mar 17	38.23500 +0.16	38.24	37.57	37.83	159,790
24 Mar 17	38.07500 +0.10	38.14	37.65	37.99	229,880
23 Mar 17	37.98000 +0.48	37.98	37.30	37.45	185,857
22 Mar 17	37.50000 +0.58	37.58	36.06	36.60	235,086
21 Mar 17	36.91500 -0.53	37.50	36.80	37.41	111,299
20 Mar 17	37.45000 +0.00	37.56	37.18	37.44	142,331
17 Mar 17	37.45000 +0.55	37.47	36.83	37.00	182,725
16 Mar 17	36.90500 +0.23	36.90	36.47	36.81	227,979
15 Mar 17	36.67500 -0.21	36.88	36.46	36.81	118,109
14 Mar 17	36.88000 +0.02	37.47	36.65	36.72	171,138
13 Mar 17	36.86000 -0.02	36.95	36.60	36.74	142,606
10 Mar 17	36.88500 +0.58	36.94	36.12	36.40	160,028
09 Mar 17	36.30000 +0.00	36.47	36.10	36.19	101,768
08 Mar 17	36.30000 +0.30	36.44	35.97	36.00	104,015
07 Mar 17	36.00000 -0.08	36.12	35.76	36.08	125,002
06 Mar 17	36.07500 -0.13	36.34	35.73	36.20	155,725
03 Mar 17	36.21000 -0.39	36.85	36.06	36.80	151,588
02 Mar 17	36.60000 +0.18	36.85	36.16	36.40	241,171
01 Mar 17	36.42000 +1.79	36.67	34.74	34.74	380,954
28 Feb 17	34.62500 -0.10	34.82	34.33	34.71	138,444
27 Feb 17	34.73000 +0.04	34.89	34.49	34.72	94,143
24 Feb 17	34.69000 -0.69	35.69	34.65	35.40	222,872
23 Feb 17	35.37500 +0.17	35.51	35.18	35.20	208,918
22 Feb 17	35.20000 +0.58	35.25	34.63	34.63	168,613
21 Feb 17	34.62000 +0.13	34.70	34.22	34.42	93,429
20 Feb 17	34.48500 +0.00	34.69	34.28	34.69	89,413
17 Feb 17	34.48500 -0.31	34.80	34.21	34.58	168,029
16 Feb 17	34.79000 -0.38	35.15	34.54	35.00	198,865
15 Feb 17	35.17000 -0.08	35.17	34.62	35.17	308,211
14 Feb 17	35.25000 -0.05	35.36	34.79	35.20	311,786
13 Feb 17	35.30000 +0.97	35.78	34.20	34.35	509,012
10 Feb 17	34.32500 +3.37	34.52	31.37	31.57	1,169,809
09 Feb 17	30.95500 +0.06	31.08	30.66	31.00	202,536
08 Feb 17	30.90000 -0.25	31.30	30.90	31.20	187,624
07 Feb 17	31.14500 +0.19	31.24	30.98	31.00	119,149
06 Feb 17	30.96000 -0.28	31.32	30.91	31.25	122,296
03 Feb 17	31.24000 -0.11	31.45	31.17	31.40	146,016
02 Feb 17	31.35000 +0.42	31.42	30.86	30.86	215,030
01 Feb 17	30.93000 +0.51	31.17	30.45	30.45	242,459
31 Jan 17	30.42000 +0.46	30.55	30.00	30.00	268,930
30 Jan 17	29.96000 -0.03	30.36	29.76	30.00	243,510
27 Jan 17	29.99000 -0.36	30.45	29.61	30.32	408,304
26 Jan 17	30.35000 -0.18	30.74	30.25	30.69	346,233
25 Jan 17	30.53500 -0.01	30.86	30.42	30.59	166,716
24 Jan 17	30.54000 -0.34	31.00	30.30	30.90	210,183
23 Jan 17	30.88000 +0.13	31.05	30.66	30.80	254,682
20 Jan 17	30.74500 -0.04	30.87	30.35	30.87	288,038
19 Jan 17	30.78500 +0.41	30.85	30.35	30.36	219,446
18 Jan 17	30.38000 -0.24	30.80	30.24	30.58	218,618
17 Jan 17	30.61500 +0.02	30.75	30.42	30.56	185,511
16 Jan 17	30.59000 -0.63	31.27	30.53	31.24	238,357
13 Jan 17	31.21500 +0.62	31.24	30.26	30.35	208,703
12 Jan 17	30.59500 -0.08	30.79	30.38	30.64	236,500
11 Jan 17	30.67500 -0.20	30.97	30.67	30.82	188,580
10 Jan 17	30.87500 +0.24	30.94	30.32	30.72	272,355
09 Jan 17	30.64000 -0.53	31.48	30.10	31.13	383,428
06 Jan 17	31.17500 -0.39	31.63	30.89	31.56	392,173
05 Jan 17	31.56500 -1.43	33.19	31.48	32.93	623,856
04 Jan 17	32.99000 -0.56	33.74	32.85	33.54	244,069
03 Jan 17	33.55000 -0.43	34.15	33.42	34.00	263,772
02 Jan 17	33.98000 +0.18	34.05	33.51	33.85	80,077
30 Dec 16	33.80000 -0.12	33.93	33.49	33.85	79,923
29 Dec 16	33.91500 +0.17	33.96	33.44	33.60	97,042
28 Dec 16	33.74500 +0.33	33.76	33.31	33.41	135,989
27 Dec 16	33.41500 +0.14	33.45	33.20	33.24	51,743
23 Dec 16	33.28000 +0.24	33.33	32.97	33.05	74,048
22 Dec 16	33.04000 -0.25	33.44	32.75	33.44	189,833
21 Dec 16	33.29500 +0.22	33.48	32.96	33.00	314,848
20 Dec 16	33.07500 +0.03	33.17	32.57	33.05	221,680
19 Dec 16	33.05000 +0.40	33.19	32.49	32.65	221,277
16 Dec 16	32.65000 +0.37	32.65	31.85	32.21	234,727
15 Dec 16	32.28500 +0.28	32.65	31.88	31.95	293,650
14 Dec 16	32.00000 -0.19	32.13	31.65	31.95	185,286
13 Dec 16	32.19000 +0.53	32.60	31.65	31.65	210,468
12 Dec 16	31.66000 -0.51	32.69	31.41	32.26	312,943
09 Dec 16	32.17500 +0.80	32.25	31.37	31.37	197,552
08 Dec 16	31.37500 +0.23	31.72	31.09	31.45	258,144
07 Dec 16	31.14500 +0.32	31.70	30.56	30.95	265,802
06 Dec 16	30.82500 -0.24	31.16	30.75	31.02	254,054
05 Dec 16	31.06500 -0.28	31.90	31.05	31.12	190,235
02 Dec 16	31.34500 -0.52	31.83	30.75	31.83	292,255
01 Dec 16	31.86500 -0.97	32.92	31.71	32.74	287,088
30 Nov 16	32.83500 +0.02	33.15	32.71	32.92	197,738
29 Nov 16	32.81500 +0.13	33.00	32.50	32.56	167,173
28 Nov 16	32.69000 -0.28	33.04	32.52	32.93	155,227
25 Nov 16	32.97500 +0.07	33.15	32.78	32.88	116,695
24 Nov 16	32.90500 +0.31	32.90	32.51	32.58	118,759
23 Nov 16	32.60000 -0.20	33.01	32.49	32.69	136,564
22 Nov 16	32.80000 -0.09	32.96	32.53	32.81	223,058
21 Nov 16	32.89000 -0.11	33.13	32.35	32.93	155,943
18 Nov 16	33.00000 +1.29	33.04	31.73	31.73	355,539
17 Nov 16	31.71000 -0.18	32.00	31.35	31.82	226,039
16 Nov 16	31.89000 +0.72	32.18	31.20	31.20	250,378
15 Nov 16	31.17000 +0.68	31.17	30.42	30.42	214,833
14 Nov 16	30.49000 +0.06	30.62	30.30	30.43	310,033
11 Nov 16	30.43000 -1.00	31.74	30.42	31.46	253,895
10 Nov 16	31.43000 -0.39	32.19	31.43	31.72	488,863
09 Nov 16	31.82000 +0.31	31.82	30.41	30.55	697,390
08 Nov 16	31.51500 +1.07	32.00	30.36	30.45	542,802
07 Nov 16	30.44500 -1.07	31.85	30.41	31.80	873,862
04 Nov 16	31.51500 +2.48	34.10	30.75	33.26	1,372,233
03 Nov 16	29.03000 -1.22	30.06	28.50	30.05	519,259
02 Nov 16	30.25000 -0.60	30.82	30.25	30.66	419,976
01 Nov 16	30.85500 -0.15	31.17	30.74	31.02	290,144
31 Oct 16	31.00000 +0.17	31.05	30.51	30.68	254,115
28 Oct 16	30.83000 +0.15	31.19	30.44	30.70	219,580
27 Oct 16	30.68500 -0.32	31.32	30.56	31.01	210,257
26 Oct 16	31.00500 -0.40	31.38	30.74	31.33	236,552
25 Oct 16	31.40000 -0.15	31.73	31.32	31.52	184,672
24 Oct 16	31.55000 -0.42	32.25	31.51	31.97	178,943
21 Oct 16	31.96500 +0.01	32.36	31.88	31.99	152,325
20 Oct 16	31.95000 -0.22	32.12	31.61	32.07	164,393
19 Oct 16	32.17000 -0.12	32.28	31.91	32.26	158,256
18 Oct 16	32.29000 +0.40	32.53	31.95	31.95	218,377
17 Oct 16	31.89000 -0.20	32.10	31.63	31.95	147,086
14 Oct 16	32.09000 +0.28	32.28	31.80	31.82	120,290
13 Oct 16	31.80500 -0.29	32.20	31.55	32.00	208,652
12 Oct 16	32.10000 -0.13	32.19	30.80	32.15	540,803
11 Oct 16	32.23000 -1.17	33.44	32.23	33.44	194,032
10 Oct 16	33.40000 +0.33	33.42	33.01	33.10	138,403
07 Oct 16	33.07000 -0.37	33.55	33.00	33.55	218,806
06 Oct 16	33.43500 -0.24	33.89	33.40	33.69	261,117
05 Oct 16	33.68000 -0.35	33.92	33.55	33.89	290,799
04 Oct 16	34.02500 -0.33	34.49	33.90	34.40	163,777
03 Oct 16	34.35500 +0.76	34.59	33.15	33.19	245,969
30 Sep 16	33.60000 -0.35	33.83	33.19	33.60	351,130
29 Sep 16	33.95000 -0.42	34.67	33.78	34.67	338,618
28 Sep 16	34.37000 +0.77	34.49	33.67	33.67	270,506
27 Sep 16	33.60000 -0.04	34.10	33.33	33.85	294,428
26 Sep 16	33.64000 -0.67	34.37	33.28	33.88	256,816
23 Sep 16	34.30500 -0.28	34.72	34.20	34.60	221,713
22 Sep 16	34.59000 +0.24	35.00	34.47	34.63	274,854
21 Sep 16	34.35500 -0.59	34.67	33.80	34.20	511,155
20 Sep 16	34.94500 +0.11	35.21	34.63	34.90	180,765
19 Sep 16	34.83500 -0.35	35.92	34.55	35.45	313,794
16 Sep 16	35.19000 -0.71	35.90	35.08	35.87	1,017,786
15 Sep 16	35.90000 +0.61	35.90	35.10	35.29	300,211
14 Sep 16	35.29000 +0.30	35.74	35.08	35.33	301,860
13 Sep 16	34.99500 -0.73	36.17	34.81	35.81	216,476
12 Sep 16	35.72000 -0.09	35.80	34.72	35.20	255,480
09 Sep 16	35.81000 -0.58	36.49	35.69	36.31	178,218
08 Sep 16	36.39500 -0.70	37.22	36.40	37.18	237,867
07 Sep 16	37.10000 +0.26	37.22	36.81	36.93	199,062
06 Sep 16	36.83500 +0.29	37.10	36.45	36.85	261,296
05 Sep 16	36.54500 +0.47	36.76	36.04	36.10	144,383
02 Sep 16	36.07000 +0.51	36.07	35.19	35.55	140,909
01 Sep 16	35.55500 +0.51	36.47	35.13	35.13	189,546
31 Aug 16	35.04000 -0.31	35.56	34.98	35.37	232,006
30 Aug 16	35.35000 +0.20	35.65	35.25	35.25	229,564
29 Aug 16	35.14500 -0.03	35.15	34.75	35.13	81,070
26 Aug 16	35.18000 +0.33	35.24	34.66	34.80	132,312
25 Aug 16	34.85500 -0.23	35.19	34.62	34.99	197,940
24 Aug 16	35.08000 -0.35	35.58	34.95	35.30	181,074
23 Aug 16	35.43500 -0.07	35.70	35.26	35.63	83,797
22 Aug 16	35.50500 -0.07	35.71	35.18	35.53	103,188
19 Aug 16	35.57500 +0.08	35.80	35.35	35.51	186,204
18 Aug 16	35.50000 +0.35	35.71	35.17	35.35	173,372
17 Aug 16	35.15500 -0.67	35.94	34.94	35.94	225,910
16 Aug 16	35.82000 -1.13	36.83	35.82	36.81	187,470
15 Aug 16	36.95000 +0.27	37.13	36.53	36.67	109,624
12 Aug 16	36.68000 -0.15	36.94	36.15	36.94	232,555
11 Aug 16	36.83500 +0.40	37.19	36.50	36.63	364,170
10 Aug 16	36.43500 -0.69	37.24	35.85	37.17	352,070
09 Aug 16	37.13000 +0.25	37.17	36.55	36.89	338,157
08 Aug 16	36.88500 -0.85	37.83	36.80	37.83	224,593
05 Aug 16	37.73500 +0.44	37.74	37.06	37.40	212,754
04 Aug 16	37.30000 +1.49	37.85	36.00	36.08	263,818
03 Aug 16	35.81000 -0.46	36.35	35.73	36.29	243,999
02 Aug 16	36.27000 -0.33	36.82	35.94	36.54	192,865
01 Aug 16	36.60000 -0.13	37.15	36.33	36.83	182,202
29 Jul 16	36.72500 -0.28	37.08	36.24	37.00	209,825
28 Jul 16	37.00000 +1.07	37.30	35.69	35.98	265,177
27 Jul 16	35.93000 +0.19	35.93	35.46	35.89	246,064
26 Jul 16	35.74500 +0.43	35.74	35.03	35.28	265,503
25 Jul 16	35.31000 -0.24	35.57	35.03	35.49	299,570
22 Jul 16	35.55000 -0.56	35.87	34.83	35.70	358,737
21 Jul 16	36.11000 -2.19	38.88	36.11	38.54	317,630
20 Jul 16	38.30500 +2.76	38.50	36.39	36.41	374,286
19 Jul 16	35.54000 +1.54	35.83	34.00	34.15	374,911
18 Jul 16	34.00000 +0.38	34.48	33.47	33.68	263,825
15 Jul 16	33.62000 -0.01	33.85	33.08	33.67	188,358
14 Jul 16	33.63500 -0.37	34.40	33.56	34.38	271,944
13 Jul 16	34.00000 +0.02	34.15	33.67	33.99	167,781
12 Jul 16	33.98000 -0.65	34.90	33.78	34.75	238,457
11 Jul 16	34.63000 +0.57	34.73	34.01	34.17	160,553
08 Jul 16	34.06500 +0.33	34.13	33.13	33.65	128,763
07 Jul 16	33.73000 +0.47	34.50	33.36	33.36	200,195
06 Jul 16	33.26000 +0.40	33.28	32.57	32.75	206,506
05 Jul 16	32.86000 -0.22	33.29	32.83	33.08	190,268
04 Jul 16	33.08500 -0.69	33.97	32.87	33.97	141,434
01 Jul 16	33.77500 +0.77	33.88	32.82	33.19	170,273
30 Jun 16	33.01000 +0.21	33.31	32.74	32.89	271,023
29 Jun 16	32.80000 +0.23	33.13	32.13	32.85	285,852
28 Jun 16	32.57000 +1.69	32.61	31.50	31.58	248,996
27 Jun 16	30.88000 -1.71	32.55	30.58	32.17	343,057
24 Jun 16	32.59000 -0.95	32.96	27.13	29.71	634,392
23 Jun 16	33.54500 +0.53	33.71	33.01	33.01	125,090
22 Jun 16	33.01000 -0.08	33.38	32.92	33.07	201,460
21 Jun 16	33.08500 -0.57	33.99	33.08	33.72	236,916
20 Jun 16	33.65500 +2.50	33.79	31.70	31.80	303,608
17 Jun 16	31.15000 +0.24	31.88	31.00	31.17	420,962
16 Jun 16	30.91000 -0.61	31.50	30.83	31.20	283,071
15 Jun 16	31.52000 +0.43	31.70	31.18	31.18	268,193
14 Jun 16	31.09500 -1.36	32.33	30.93	32.08	328,152
13 Jun 16	32.46000 -0.44	32.75	32.26	32.44	212,598
10 Jun 16	32.89500 -0.40	33.42	32.76	33.40	199,746
09 Jun 16	33.30000 +0.20	33.37	32.75	33.15	190,244
08 Jun 16	33.09500 -0.19	33.22	32.79	33.18	211,557
07 Jun 16	33.29000 +0.35	33.51	32.77	32.90	194,067
06 Jun 16	32.94500 -0.10	33.00	32.22	32.99	197,837
03 Jun 16	33.04500 -0.54	33.54	32.85	33.51	236,889
02 Jun 16	33.58000 +0.59	33.88	33.01	33.07	212,170
01 Jun 16	32.99000 -0.16	33.40	32.93	33.26	227,698
31 May 16	33.15000 +0.54	33.31	32.57	32.74	398,741
30 May 16	32.61000 +0.12	32.81	32.48	32.61	84,121
27 May 16	32.49000 +0.45	32.63	31.84	32.13	332,511
26 May 16	32.04500 +0.71	32.35	31.40	31.40	338,707
25 May 16	31.33000 -0.31	31.95	31.09	31.74	230,322
24 May 16	31.64000 +0.56	31.71	30.89	31.16	271,191
23 May 16	31.08000 +0.58	31.31	30.42	30.53	261,596
20 May 16	30.50000 +0.80	30.65	29.83	29.83	309,985
19 May 16	29.70500 -0.28	30.00	29.32	29.83	315,709
18 May 16	29.98500 -0.09	30.28	29.69	29.78	241,774
17 May 16	30.08000 +0.01	30.67	29.99	30.24	366,763
16 May 16	30.07000 +0.05	30.40	29.73	29.99	172,376
13 May 16	30.02000 +2.22	30.27	27.85	28.00	556,361
12 May 16	27.80000 +1.00	28.38	26.83	26.90	304,189
11 May 16	26.80000 +0.30	26.93	26.47	26.53	203,363
10 May 16	26.49500 +0.07	26.76	26.21	26.40	103,455
09 May 16	26.42500 -0.03	26.76	26.36	26.61	279,746
06 May 16	26.45000 +0.09	26.58	26.24	26.35	230,737
05 May 16	26.36500 -0.13	26.66	26.18	26.49	120,531
04 May 16	26.49000 +0.07	26.62	26.39	26.45	281,217
03 May 16	26.42500 +0.22	26.47	25.74	26.24	281,736
02 May 16	26.21000 +0.84	26.26	25.36	25.36	181,946
29 Apr 16	25.37000 -0.75	26.40	24.69	25.92	997,758
28 Apr 16	26.12500 -0.08	26.20	25.33	26.13	424,883
27 Apr 16	26.20500 -0.03	26.51	26.09	26.41	307,895
26 Apr 16	26.23500 -0.26	26.74	26.23	26.53	177,672
25 Apr 16	26.50000 -0.09	26.72	26.42	26.55	154,552
22 Apr 16	26.59500 -0.53	27.22	26.59	27.00	277,735
21 Apr 16	27.12500 +0.10	27.31	26.73	27.10	229,211
20 Apr 16	27.02500 -0.26	27.26	27.00	27.11	185,516
19 Apr 16	27.28500 +0.20	27.48	26.91	27.05	113,404
18 Apr 16	27.08500 +0.28	27.23	26.50	26.50	133,248
15 Apr 16	26.80000 -0.40	27.07	26.67	27.03	136,781
14 Apr 16	27.19500 +0.07	27.44	26.86	27.06	150,189
13 Apr 16	27.12000 +0.06	27.39	26.21	27.20	207,240
12 Apr 16	27.06500 +0.50	27.25	26.34	26.51	208,707
11 Apr 16	26.57000 -0.13	26.91	26.50	26.63	215,788
08 Apr 16	26.70000 -0.09	27.07	26.33	26.83	200,009
07 Apr 16	26.79000 +0.01	27.34	26.67	26.78	261,259
06 Apr 16	26.78500 -0.03	26.95	26.33	26.95	176,468
05 Apr 16	26.82000 -0.78	27.32	26.50	27.26	213,583
04 Apr 16	27.60500 +0.13	27.97	27.21	27.36	195,641
01 Apr 16	27.48000 -0.12	27.48	27.03	27.34	224,523
31 Mar 16	27.60000 -0.56	28.20	27.38	28.00	185,237
30 Mar 16	28.15500 +0.94	28.16	27.02	27.13	299,541
29 Mar 16	27.21500 +0.01	27.34	26.53	27.00	265,013
24 Mar 16	27.21000 -0.39	27.62	27.19	27.32	195,482
23 Mar 16	27.60000 +0.27	27.62	27.26	27.33	159,224
22 Mar 16	27.32500 +0.44	27.65	26.55	26.80	395,799
21 Mar 16	26.89000 +0.54	27.11	26.22	26.22	307,221
18 Mar 16	26.35000 -0.03	26.80	26.23	26.44	442,237
17 Mar 16	26.38500 -0.78	27.17	26.00	27.17	316,269
16 Mar 16	27.16500 +0.10	28.00	27.13	28.00	329,165
15 Mar 16	27.06500 +0.22	27.22	26.28	26.66	196,422
14 Mar 16	26.84500 +0.20	27.01	26.56	26.70	301,277
11 Mar 16	26.64000 +0.08	26.94	26.18	26.94	296,741
10 Mar 16	26.55500 +0.01	27.25	26.40	26.66	300,964
09 Mar 16	26.54500 +0.43	26.77	25.93	26.11	270,388
08 Mar 16	26.11000 -0.22	26.49	25.83	26.06	338,750
07 Mar 16	26.33500 -0.66	26.81	26.27	26.50	311,724
04 Mar 16	26.99000 +0.18	27.09	26.64	26.70	278,558
03 Mar 16	26.80500 -0.80	27.52	26.37	27.52	416,120
02 Mar 16	27.60000 -0.45	28.30	27.35	28.18	333,758
01 Mar 16	28.05500 +1.68	28.50	27.01	27.02	858,384
29 Feb 16	26.37000 -0.78	26.94	26.10	26.85	424,081
26 Feb 16	27.15000 +1.00	27.26	26.28	26.40	422,947
25 Feb 16	26.15000 +0.83	26.21	25.36	25.67	310,437
24 Feb 16	25.31500 +0.16	25.75	24.54	25.08	744,879
23 Feb 16	25.16000 +1.47	25.56	23.55	23.83	656,498
22 Feb 16	23.69500 +0.34	23.89	23.03	23.50	417,660
19 Feb 16	23.35000 +1.04	24.33	22.77	22.93	946,559
18 Feb 16	22.31000 +2.23	23.09	19.91	20.29	1,012,777
17 Feb 16	20.08500 +0.72	20.48	19.25	19.30	464,647
16 Feb 16	19.36500 -0.18	20.03	19.27	19.68	383,132
15 Feb 16	19.54000 +0.55	19.75	18.88	19.17	499,160
12 Feb 16	18.99000 -1.91	19.97	18.60	18.82	1,611,264
11 Feb 16	20.89500 -1.18	22.00	20.89	22.00	480,475
10 Feb 16	22.08000 +0.49	22.55	21.65	21.76	298,967
09 Feb 16	21.59000 +0.20	21.93	20.81	21.32	398,727
08 Feb 16	21.39000 -1.73	23.35	21.32	23.11	445,880
05 Feb 16	23.12000 -0.87	24.07	23.10	24.01	397,232
04 Feb 16	23.99000 -0.55	24.69	23.70	24.67	342,315
03 Feb 16	24.53500 -0.59	25.27	24.42	25.08	245,297
02 Feb 16	25.13000 -0.20	25.56	25.01	25.35	231,137
01 Feb 16	25.33000 -0.01	25.42	25.00	25.35	204,049
29 Jan 16	25.34500 +0.52	25.36	24.73	25.12	257,439
28 Jan 16	24.82000 -0.85	25.77	24.81	25.54	245,852
27 Jan 16	25.66500 -0.40	26.27	25.61	26.20	230,112
26 Jan 16	26.07000 +0.35	26.11	25.24	25.40	305,600
25 Jan 16	25.72000 +1.43	25.72	24.42	24.55	284,255
22 Jan 16	24.28500 +0.83	24.38	23.77	23.79	296,005
21 Jan 16	23.46000 -0.69	24.44	22.93	24.00	377,401
20 Jan 16	24.14500 -0.37	24.31	23.98	24.22	297,240
19 Jan 16	24.51500 +0.74	24.51	24.03	24.09	233,173
18 Jan 16	23.77500 -0.44	24.40	23.54	24.16	250,225
15 Jan 16	24.22000 -0.23	24.99	24.20	24.50	379,545
14 Jan 16	24.45000 -0.64	25.05	24.29	25.00	449,663
13 Jan 16	25.09000 +0.62	25.26	24.55	24.60	530,914
12 Jan 16	24.47000 +0.21	24.62	24.18	24.34	185,062
11 Jan 16	24.26000 -0.21	24.43	24.05	24.40	247,420
08 Jan 16	24.47000 +0.80	25.09	23.67	23.67	546,945
07 Jan 16	23.67000 +0.06	23.83	22.70	23.00	404,237
06 Jan 16	23.61500 -2.29	25.89	22.23	25.89	1,002,812
05 Jan 16	25.90500 -0.67	26.63	25.75	26.52	373,336
04 Jan 16	26.58000 -0.09	26.64	26.35	26.40	361,820
31 Dec 15	26.67000 -0.45	27.14	26.55	27.07	49,083
30 Dec 15	27.12500 +0.02	27.19	26.70	26.96	127,384
29 Dec 15	27.10500 +0.60	27.10	26.56	26.56	150,609
28 Dec 15	26.50500 -0.07	26.79	26.48	26.60	111,565
24 Dec 15	26.57500 -0.04	26.65	26.53	26.60	11,218
23 Dec 15	26.61500 +0.12	26.61	26.39	26.54	101,925
22 Dec 15	26.49500 +0.09	26.66	26.22	26.50	108,659
21 Dec 15	26.41000 -0.64	27.05	26.41	26.99	221,415
18 Dec 15	27.04500 +0.07	27.24	26.57	26.80	573,932
17 Dec 15	26.98000 +0.48	27.60	26.85	26.98	228,734
16 Dec 15	26.50000 -0.36	26.95	26.50	26.85	392,927
15 Dec 15	26.86000 +0.44	26.98	26.42	26.58	270,108
14 Dec 15	26.42500 -0.26	26.75	26.33	26.70	221,694
11 Dec 15	26.68000 -0.33	27.20	26.47	27.07	340,192
10 Dec 15	27.01000 -0.11	27.53	26.80	27.00	255,447
09 Dec 15	27.12000 -0.68	27.96	27.10	27.95	312,655
08 Dec 15	27.80000 +0.18	28.08	27.55	27.70	268,539
07 Dec 15	27.61500 +0.07	28.16	27.40	27.50	180,013
04 Dec 15	27.54000 +0.59	27.55	26.66	26.85	225,770
03 Dec 15	26.95000 -0.96	28.18	26.95	27.80	218,447
02 Dec 15	27.91000 +0.06	28.24	27.66	27.79	285,585
01 Dec 15	27.85000 +1.35	27.89	26.50	26.54	384,063
30 Nov 15	26.50000 -0.11	26.68	26.42	26.53	438,077
27 Nov 15	26.61500 -0.14	26.70	26.45	26.59	133,070
26 Nov 15	26.75500 +0.05	26.77	26.46	26.69	238,817
25 Nov 15	26.70000 +0.11	26.83	26.58	26.60	259,334
24 Nov 15	26.59500 -0.21	27.08	26.50	26.80	333,895
23 Nov 15	26.80500 +0.05	26.95	26.70	26.75	261,310
20 Nov 15	26.76000 +0.25	26.85	26.25	26.51	439,492
19 Nov 15	26.51000 +0.01	26.70	26.11	26.69	355,288
18 Nov 15	26.50500 -0.85	27.14	26.42	27.00	425,553
17 Nov 15	27.35000 +0.28	27.67	27.02	27.51	239,532
16 Nov 15	27.07000 +0.49	27.07	26.16	26.20	292,727
13 Nov 15	26.58000 +0.07	26.78	26.31	26.45	410,884
12 Nov 15	26.51500 +0.53	26.81	25.81	25.94	413,432
11 Nov 15	25.98500 +0.20	26.12	24.75	25.60	675,644
10 Nov 15	25.78500 -1.20	27.25	25.19	27.08	843,031
09 Nov 15	26.99000 -1.05	27.95	26.93	27.95	947,140
06 Nov 15	28.04000 +0.27	28.04	27.18	27.60	369,260
05 Nov 15	27.77000 +0.58	28.17	26.36	26.60	364,237
04 Nov 15	27.19500 +0.44	27.41	26.57	26.67	270,058
03 Nov 15	26.75500 -0.18	27.24	26.65	26.95	481,865
02 Nov 15	26.93000 -0.34	27.76	26.91	26.98	325,303
30 Oct 15	27.27500 +0.55	27.29	26.55	26.84	323,492
29 Oct 15	26.73000 +0.50	27.19	26.51	26.95	461,415
28 Oct 15	26.22500 -0.42	26.92	26.00	26.60	466,460
27 Oct 15	26.65000 +0.35	27.26	25.89	26.40	757,064
26 Oct 15	26.29500 +0.13	26.41	25.84	26.00	740,828
23 Oct 15	26.17000 +0.84	27.08	25.49	25.55	686,007
22 Oct 15	25.33500 +0.00	26.31	25.17	25.91	359,116
21 Oct 15	25.33500 -0.38	26.65	25.33	25.72	824,649
20 Oct 15	25.71000 +0.79	25.82	24.77	24.81	428,676
19 Oct 15	24.91500 -0.01	25.02	24.16	24.50	492,865
16 Oct 15	24.93000 +0.37	25.26	24.57	24.58	933,509
15 Oct 15	24.56000 +3.17	25.30	22.67	22.89	2,376,408
14 Oct 15	21.38500 +0.18	21.48	21.08	21.08	516,961
13 Oct 15	21.21000 +0.06	21.35	21.00	21.09	729,023
12 Oct 15	21.14500 +0.06	21.19	20.88	21.00	402,951
09 Oct 15	21.08500 +0.07	21.22	20.80	21.04	722,718
08 Oct 15	21.01000 +0.89	21.20	20.09	20.10	1,415,255
07 Oct 15	20.12000 +0.22	20.46	19.43	19.88	740,257
06 Oct 15	19.90000 +1.55	20.00	18.45	18.45	984,676
05 Oct 15	18.35500 +0.20	18.76	18.33	18.33	267,647
02 Oct 15	18.15500 -0.26	18.69	18.12	18.55	217,260
01 Oct 15	18.42000 +0.31	18.91	18.28	18.38	506,501
30 Sep 15	18.11000 +0.15	18.39	17.99	18.10	740,759
29 Sep 15	17.96500 -0.67	18.30	17.76	18.08	502,528
28 Sep 15	18.63500 +0.13	18.73	18.32	18.37	296,837
25 Sep 15	18.51000 +0.34	18.88	18.17	18.17	576,912
24 Sep 15	18.17500 -0.12	18.43	18.09	18.24	294,365
23 Sep 15	18.29000 +0.32	18.41	17.85	17.94	305,919
22 Sep 15	17.97500 +0.15	18.31	17.86	18.00	937,612
21 Sep 15	17.83000 +0.58	17.88	17.16	17.24	307,617
18 Sep 15	17.25500 +0.15	17.29	16.89	17.08	355,037
17 Sep 15	17.10500 +0.06	17.20	16.95	17.05	765,650
16 Sep 15	17.05000 +0.80	17.09	16.41	16.41	525,768
15 Sep 15	16.24500 +0.16	16.34	15.88	16.15	233,649
14 Sep 15	16.09000 -0.04	16.35	16.01	16.06	125,954
11 Sep 15	16.13000 -0.19	16.36	16.05	16.35	150,677
10 Sep 15	16.32000 -0.27	16.59	16.11	16.44	247,611
09 Sep 15	16.59500 +0.20	16.90	16.52	16.76	135,396
08 Sep 15	16.39500 -0.22	16.89	16.38	16.64	204,142
07 Sep 15	16.61000 +0.02	16.74	16.44	16.69	145,478
04 Sep 15	16.59500 -0.02	16.68	16.42	16.46	167,059
03 Sep 15	16.61000 +0.25	16.79	16.46	16.50	186,071
02 Sep 15	16.36500 +0.00	16.56	16.14	16.33	221,232
01 Sep 15	16.36500 -0.33	16.53	16.22	16.45	276,291
31 Aug 15	16.69500 -0.12	16.76	16.43	16.75	172,914
28 Aug 15	16.81500 +0.17	16.82	16.50	16.70	155,194
27 Aug 15	16.65000 +0.07	16.73	16.36	16.50	311,495
26 Aug 15	16.58500 +0.12	16.89	16.00	16.25	275,766
25 Aug 15	16.46500 +0.65	16.59	15.81	15.81	290,667
24 Aug 15	15.81500 -0.81	16.08	15.09	16.01	586,944
21 Aug 15	16.63000 -0.66	17.39	16.61	17.05	257,737
20 Aug 15	17.29000 -0.48	17.62	17.21	17.58	241,979
19 Aug 15	17.77000 -0.14	17.92	17.01	17.43	318,913
18 Aug 15	17.90500 +0.07	18.18	17.84	17.91	169,184
17 Aug 15	17.84000 +0.14	17.90	17.40	17.85	127,664
14 Aug 15	17.70000 +0.07	17.82	17.45	17.60	120,847
13 Aug 15	17.63500 +0.58	17.64	17.30	17.30	182,261
12 Aug 15	17.05500 -0.82	17.70	16.94	17.70	411,479
11 Aug 15	17.88000 -0.31	18.17	17.79	18.14	155,597
10 Aug 15	18.18500 +0.16	18.30	17.84	17.92	193,359
07 Aug 15	18.02500 -0.50	18.50	17.95	18.43	410,980
06 Aug 15	18.52000 -0.23	18.88	18.52	18.63	287,138
05 Aug 15	18.75500 +0.62	18.81	18.02	18.09	502,118
04 Aug 15	18.13500 +0.07	18.15	17.84	17.89	199,466
03 Aug 15	18.06500 +0.38	18.09	17.61	17.65	278,479
31 Jul 15	17.69000 -0.08	17.84	17.60	17.83	458,019
30 Jul 15	17.77000 +0.07	17.85	17.59	17.71	167,641
29 Jul 15	17.70000 +0.30	17.70	17.44	17.44	249,840
28 Jul 15	17.40500 +0.03	17.61	17.22	17.43	300,011
27 Jul 15	17.37000 -0.54	17.91	17.36	17.80	361,815
24 Jul 15	17.91000 +0.15	18.06	17.70	17.76	432,025
23 Jul 15	17.76500 +0.50	17.81	17.35	17.35	421,248
22 Jul 15	17.26500 -0.10	17.42	17.10	17.20	140,784
21 Jul 15	17.36500 -0.14	17.60	17.27	17.51	180,948
20 Jul 15	17.50000 +0.08	17.61	17.37	17.37	250,514
17 Jul 15	17.41500 -0.01	17.54	17.26	17.50	254,986
16 Jul 15	17.42500 +0.22	17.52	17.16	17.16	259,636
15 Jul 15	17.21000 +0.20	17.25	16.80	16.83	371,131
14 Jul 15	17.01000 +0.32	17.08	16.63	16.63	378,188
13 Jul 15	16.69500 -0.16	16.85	16.32	16.79	452,809
10 Jul 15	16.85000 +1.85	16.91	15.55	15.58	1,019,949
09 Jul 15	15.00000 +0.00	15.18	14.94	15.02	333,640
08 Jul 15	15.00000 +0.09	15.06	14.84	14.92	291,055
07 Jul 15	14.91000 -0.20	15.17	14.91	15.13	417,575
06 Jul 15	15.11000 -0.48	15.49	15.10	15.38	410,366
03 Jul 15	15.58500 -0.39	16.00	15.53	15.94	238,258
02 Jul 15	15.98000 -0.26	16.35	15.93	16.23	570,156
01 Jul 15	16.24000 +0.26	16.35	16.05	16.14	303,469
30 Jun 15	15.98000 -0.07	16.14	15.77	15.94	240,250
29 Jun 15	16.04500 -0.23	16.25	15.25	15.40	508,009
26 Jun 15	16.27500 -0.13	16.51	16.22	16.22	275,038
25 Jun 15	16.40000 -0.02	16.56	16.10	16.17	367,488
24 Jun 15	16.41500 -0.12	16.69	16.22	16.47	480,541
23 Jun 15	16.53500 +0.55	16.58	15.80	15.85	537,013
22 Jun 15	15.98500 +0.31	16.00	15.70	15.83	393,477
19 Jun 15	15.67000 -0.30	16.15	15.67	15.85	274,718
18 Jun 15	15.96500 -0.07	16.07	15.72	15.84	218,222
17 Jun 15	16.03500 -0.20	16.16	15.71	16.10	313,423
16 Jun 15	16.23500 +0.48	16.25	15.49	15.69	269,168
15 Jun 15	15.75500 -0.67	16.17	15.69	16.06	298,280
12 Jun 15	16.42500 -0.09	16.52	16.32	16.45	339,840
11 Jun 15	16.51500 +0.32	16.53	16.14	16.14	323,698
10 Jun 15	16.19500 +0.55	16.20	15.40	15.56	263,006
09 Jun 15	15.65000 -0.23	15.89	15.56	15.76	430,538
08 Jun 15	15.87500 -0.07	16.30	15.82	15.90	234,987
05 Jun 15	15.95000 -0.24	16.12	15.85	16.10	248,095
04 Jun 15	16.19500 -0.36	16.50	16.14	16.50	191,958
03 Jun 15	16.56000 -0.14	16.85	16.50	16.70	208,925
02 Jun 15	16.70000 +0.04	16.76	16.58	16.70	197,116
01 Jun 15	16.66000 +0.22	16.98	16.44	16.47	391,413
29 May 15	16.44000 -0.08	16.59	16.35	16.51	457,431
28 May 15	16.52000 +0.11	16.52	16.17	16.27	284,496
27 May 15	16.40500 +0.16	16.45	16.24	16.35	239,727
26 May 15	16.25000 -0.14	16.50	16.24	16.44	296,357
25 May 15	16.39000 -0.11	16.61	16.33	16.60	90,744
22 May 15	16.49500 +0.00	16.55	16.41	16.50	248,760
21 May 15	16.49500 -0.01	16.55	16.27	16.50	306,989
20 May 15	16.51000 +0.06	16.68	16.33	16.40	308,630
19 May 15	16.45000 +0.40	16.58	16.10	16.10	896,901
18 May 15	16.05000 -0.16	16.31	15.93	15.97	748,804
15 May 15	16.20500 +0.43	16.33	15.72	15.78	531,125
14 May 15	15.77500 -0.02	15.84	15.56	15.74	401,117
13 May 15	15.79500 -0.95	15.91	15.01	15.80	3,035,419
12 May 15	16.75000 -0.43	17.05	16.68	17.05	248,302
11 May 15	17.18500 +0.08	17.25	16.76	17.00	198,946
08 May 15	17.10000 +0.04	17.49	17.04	17.16	204,187
07 May 15	17.06000 +0.52	17.33	16.20	16.43	504,952
06 May 15	16.54000 +0.00	16.67	16.37	16.49	280,728
05 May 15	16.54000 -0.16	16.92	16.47	16.65	376,976
04 May 15	16.70500 +0.27	17.13	16.46	16.49	346,686
30 Apr 15	16.43500 -0.44	16.89	16.25	16.83	540,358
29 Apr 15	16.87500 -0.21	17.32	16.80	17.00	392,049
28 Apr 15	17.08500 -0.17	17.40	16.86	16.86	343,589
27 Apr 15	17.25500 -0.15	17.42	16.70	17.10	426,630
24 Apr 15	17.40000 -0.30	17.83	17.33	17.71	215,300
23 Apr 15	17.70000 +0.03	17.84	17.64	17.70	400,155
22 Apr 15	17.67000 +0.02	17.81	17.50	17.64	233,326
21 Apr 15	17.65000 +0.03	17.87	17.34	17.72	191,576
20 Apr 15	17.61500 +0.18	17.93	17.41	17.41	218,153
17 Apr 15	17.43500 -0.33	18.00	17.35	17.76	287,659
16 Apr 15	17.76500 -0.17	17.89	17.40	17.88	201,914
15 Apr 15	17.93000 +0.14	18.18	17.56	17.87	222,745
14 Apr 15	17.79500 -0.19	18.09	17.74	17.90	191,596
13 Apr 15	17.98500 +0.01	18.00	17.68	17.77	203,921
10 Apr 15	17.98000 +0.04	17.98	17.75	17.95	208,150
09 Apr 15	17.94000 +0.36	17.98	17.64	17.64	220,427
08 Apr 15	17.57500 -0.01	17.83	17.47	17.60	212,016
07 Apr 15	17.59000 +0.27	17.76	17.33	17.33	209,959
02 Apr 15	17.32000 +0.24	17.40	16.94	17.02	189,197
01 Apr 15	17.08500 -0.12	17.42	16.99	17.25	368,454
31 Mar 15	17.20500 -0.27	17.49	17.11	17.49	162,710
30 Mar 15	17.47500 +0.56	17.48	16.97	16.97	468,987
27 Mar 15	16.92000 +0.21	17.20	16.68	16.68	178,897
26 Mar 15	16.71000 -0.49	17.19	16.65	17.19	291,066
25 Mar 15	17.20000 +0.25	17.49	16.97	17.00	472,320
24 Mar 15	16.95000 +0.00	17.31	16.80	16.98	225,297
23 Mar 15	16.95000 -0.23	17.24	16.68	17.24	209,319
20 Mar 15	17.18500 +0.36	17.28	16.76	16.76	409,822
19 Mar 15	16.82000 +0.10	16.95	16.65	16.73	131,134
18 Mar 15	16.71500 -0.16	16.99	16.59	16.82	156,666
17 Mar 15	16.88000 -0.02	17.03	16.80	16.96	241,328
16 Mar 15	16.90000 +0.06	17.00	16.75	16.93	173,877
13 Mar 15	16.84500 -0.03	16.97	16.60	16.92	166,866
12 Mar 15	16.88000 -0.42	17.36	16.74	17.25	301,826
11 Mar 15	17.30000 +0.34	17.42	17.00	17.08	283,307
10 Mar 15	16.95500 +0.25	17.10	16.74	16.78	268,215
09 Mar 15	16.70000 -0.20	16.93	16.45	16.85	257,800
06 Mar 15	16.90000 +0.15	16.95	16.65	16.77	383,397
05 Mar 15	16.75000 +0.34	16.75	16.25	16.49	354,173
04 Mar 15	16.41000 +0.15	16.53	16.09	16.21	283,233
03 Mar 15	16.26500 -0.35	16.66	16.20	16.59	283,366
02 Mar 15	16.61000 +0.19	16.79	16.47	16.50	348,093
27 Feb 15	16.41500 -0.24	16.66	16.36	16.66	553,158
26 Feb 15	16.66000 -0.29	16.89	16.41	16.89	372,058
25 Feb 15	16.95000 -0.08	17.17	16.77	17.13	262,949
24 Feb 15	17.03500 +0.32	17.11	16.47	16.73	349,913
23 Feb 15	16.72000 -0.07	16.94	16.53	16.88	309,128
20 Feb 15	16.78500 -0.59	17.44	16.60	17.40	622,086
19 Feb 15	17.37500 -0.27	17.70	17.36	17.65	287,646
18 Feb 15	17.65000 +0.25	17.65	17.40	17.40	238,222
17 Feb 15	17.39500 +0.12	17.46	17.09	17.11	385,549
16 Feb 15	17.27500 -0.49	17.74	17.27	17.74	357,121
13 Feb 15	17.76000 -0.09	18.20	17.10	18.15	1,503,904
12 Feb 15	17.85000 +0.40	17.86	17.49	17.60	367,196
11 Feb 15	17.45500 -0.09	17.61	17.19	17.55	391,538
10 Feb 15	17.55000 +0.09	17.73	17.46	17.50	265,473
09 Feb 15	17.45500 -0.34	17.76	17.30	17.67	506,248
06 Feb 15	17.80000 -0.30	18.14	17.79	18.06	387,299
05 Feb 15	18.10000 +0.02	18.21	17.85	18.01	374,481
04 Feb 15	18.08000 +0.47	18.08	17.78	17.82	332,853
03 Feb 15	17.61500 -0.04	17.95	17.58	17.70	252,741
02 Feb 15	17.65500 -0.23	17.85	17.55	17.80	429,668
30 Jan 15	17.89000 +0.67	17.95	17.29	17.35	716,144
29 Jan 15	17.22000 +0.44	17.25	16.60	16.75	425,745
28 Jan 15	16.77500 +0.51	16.81	16.13	16.46	310,482
27 Jan 15	16.26000 -0.44	16.70	16.17	16.60	312,837
26 Jan 15	16.70000 +0.40	16.73	16.26	16.30	474,059
23 Jan 15	16.30000 +0.19	16.38	16.02	16.20	367,308
22 Jan 15	16.10500 +0.19	16.14	15.70	15.94	262,521
21 Jan 15	15.91500 +0.13	15.93	15.58	15.73	201,511
20 Jan 15	15.79000 -0.07	15.97	15.52	15.86	226,197
19 Jan 15	15.86500 -0.03	16.00	15.70	15.94	229,166
16 Jan 15	15.89000 -0.41	16.31	15.56	16.13	508,049
15 Jan 15	16.30000 +0.26	16.40	15.88	16.05	283,771
14 Jan 15	16.03500 -0.41	16.45	15.98	16.36	239,688
13 Jan 15	16.44500 +0.14	16.50	16.33	16.36	253,056
12 Jan 15	16.30500 +0.16	16.43	16.17	16.24	296,762
09 Jan 15	16.15000 +0.09	16.25	15.95	16.09	292,627
08 Jan 15	16.05500 +0.53	16.10	15.60	15.62	678,822
07 Jan 15	15.52500 +0.02	15.68	15.35	15.65	464,603
06 Jan 15	15.50500 +0.48	15.84	15.29	15.50	1,001,047
05 Jan 15	15.02500 -0.18	15.27	14.81	15.14	349,665
02 Jan 15	15.20000 +0.03	15.40	15.05	15.15	245,531
31 Dec 14	15.16500 +0.15	15.30	15.06	15.06	210,031
30 Dec 14	15.01500 +0.04	15.10	14.86	14.94	207,523
29 Dec 14	14.98000 -0.29	15.35	14.80	15.26	316,576
24 Dec 14	15.26500 +0.27	15.27	14.98	14.98	110,491
23 Dec 14	15.00000 +0.01	15.05	14.75	14.91	154,020
22 Dec 14	14.99000 +0.05	15.17	14.90	14.99	462,630
19 Dec 14	14.94500 +0.26	14.99	14.68	14.80	363,611
18 Dec 14	14.68500 +0.27	14.81	14.48	14.80	228,880
17 Dec 14	14.42000 +0.25	14.53	13.98	14.11	223,666
16 Dec 14	14.17000 -0.10	14.34	13.73	14.22	460,482
15 Dec 14	14.26500 -0.15	14.78	14.27	14.28	394,611
12 Dec 14	14.42000 -0.18	14.74	14.08	14.54	655,268
11 Dec 14	14.59500 +0.03	14.70	14.30	14.60	339,868
10 Dec 14	14.56000 -0.11	14.85	14.52	14.63	279,394
09 Dec 14	14.67500 -0.30	15.14	14.56	14.94	314,936
08 Dec 14	14.98000 -0.04	15.09	14.83	15.06	179,456
05 Dec 14	15.01500 +0.29	15.13	14.70	14.81	552,142
04 Dec 14	14.72500 +0.74	14.81	14.00	14.05	672,661
03 Dec 14	13.99000 +0.01	14.15	13.83	14.00	373,256
02 Dec 14	13.97500 +0.09	14.00	13.77	13.99	439,195
01 Dec 14	13.88500 -0.17	14.15	13.67	14.14	473,711
28 Nov 14	14.05500 +0.14	14.17	13.83	13.97	473,571
27 Nov 14	13.92000 -0.26	14.17	13.80	14.15	259,260
26 Nov 14	14.17500 -0.02	14.28	14.10	14.21	122,795
25 Nov 14	14.19500 -0.09	14.38	14.11	14.21	236,186
24 Nov 14	14.28500 +0.04	14.40	14.00	14.14	271,245
21 Nov 14	14.24500 +0.14	14.34	14.12	14.20	185,029
20 Nov 14	14.11000 +0.11	14.14	13.88	14.09	194,414
19 Nov 14	14.00000 -0.11	14.11	13.82	14.10	352,903
18 Nov 14	14.11000 -0.30	14.60	14.11	14.40	388,800
17 Nov 14	14.41000 +0.91	14.74	13.23	13.49	878,966
14 Nov 14	13.50000 -0.04	13.69	13.34	13.65	312,419
13 Nov 14	13.54000 +0.27	13.78	12.90	13.44	989,177
12 Nov 14	13.27000 -1.36	14.51	13.18	14.47	1,295,859
11 Nov 14	14.63500 -0.04	15.00	14.61	14.74	434,396
10 Nov 14	14.67500 +0.03	14.69	14.41	14.60	292,171
07 Nov 14	14.65000 -0.25	15.00	14.61	14.85	381,705
06 Nov 14	14.90000 +0.20	15.09	14.52	14.64	430,728
05 Nov 14	14.70000 -0.11	15.00	14.48	14.88	411,512
04 Nov 14	14.81500 +0.15	15.00	14.46	14.72	781,098
03 Nov 14	14.66000 +0.23	14.71	14.23	14.45	578,603
31 Oct 14	14.43000 +1.09	14.49	13.89	14.00	1,339,006
30 Oct 14	13.34500 +0.35	13.50	12.85	13.10	379,528
29 Oct 14	13.00000 +0.51	13.20	12.50	12.60	502,369
28 Oct 14	12.49000 +0.29	12.59	12.22	12.35	174,095
27 Oct 14	12.20000 -0.20	12.60	12.06	12.59	255,657
24 Oct 14	12.40000 -0.10	12.58	12.33	12.48	198,704
23 Oct 14	12.50000 -0.03	12.65	12.30	12.52	352,619
22 Oct 14	12.53000 +0.21	12.63	12.28	12.43	276,886
21 Oct 14	12.32000 +0.31	12.53	11.90	11.99	264,920
20 Oct 14	12.00500 -0.10	12.22	11.80	12.19	339,455
17 Oct 14	12.10000 +0.45	12.25	11.91	11.94	398,239
16 Oct 14	11.65000 +0.09	11.80	11.10	11.56	496,081
15 Oct 14	11.56000 -0.44	12.19	11.44	12.08	356,283
14 Oct 14	12.00500 +0.49	12.23	11.70	11.70	412,731
13 Oct 14	11.51500 -0.02	11.68	11.05	11.28	289,846
10 Oct 14	11.54000 -0.46	11.85	11.26	11.85	688,901
09 Oct 14	12.00000 -0.03	12.27	11.85	12.20	261,014
08 Oct 14	12.03000 -0.37	12.37	11.97	12.30	289,417
07 Oct 14	12.39500 -0.38	12.82	12.35	12.77	302,155
06 Oct 14	12.78000 -0.18	13.01	12.65	12.97	183,540
03 Oct 14	12.96000 +0.40	13.06	12.69	12.69	208,844
02 Oct 14	12.56500 -0.30	12.92	12.52	12.92	317,321
01 Oct 14	12.86000 -0.14	13.19	12.84	12.95	178,242
30 Sep 14	13.00000 -0.24	13.31	12.93	13.31	283,196
29 Sep 14	13.24500 +0.26	13.45	12.91	12.99	263,963
26 Sep 14	12.99000 +0.45	13.12	12.23	12.52	324,731
25 Sep 14	12.53500 -0.17	12.86	12.50	12.69	142,505
24 Sep 14	12.70500 -0.23	12.94	12.60	12.92	242,636
23 Sep 14	12.93000 -0.31	13.23	12.93	13.20	206,229
22 Sep 14	13.24500 +0.20	13.42	13.05	13.05	225,011
19 Sep 14	13.04500 -0.54	13.71	13.02	13.69	508,096
18 Sep 14	13.58500 -0.02	13.70	13.41	13.69	154,423
17 Sep 14	13.60000 +0.25	13.73	13.40	13.44	231,480
16 Sep 14	13.35500 -0.01	13.42	12.88	13.34	547,454
15 Sep 14	13.36500 -0.28	13.68	13.33	13.68	242,632
12 Sep 14	13.64000 +0.41	13.95	13.29	13.32	475,168
11 Sep 14	13.22500 +0.45	13.26	12.81	12.81	342,270
10 Sep 14	12.77000 +0.08	12.78	12.61	12.75	320,122
09 Sep 14	12.69500 +0.03	12.85	12.63	12.65	188,247
08 Sep 14	12.66500 -0.34	13.09	12.50	13.03	245,494
05 Sep 14	13.00000 +0.01	13.00	12.85	12.98	126,462
04 Sep 14	12.99000 +0.25	12.99	12.72	12.75	191,896
03 Sep 14	12.74000 +0.10	12.84	12.61	12.66	167,416
02 Sep 14	12.64000 -0.15	12.84	12.58	12.81	132,232
01 Sep 14	12.79000 +0.16	12.85	12.63	12.63	91,629
29 Aug 14	12.63000 -0.04	12.76	12.48	12.68	228,460
28 Aug 14	12.67000 -0.31	12.98	12.62	12.96	164,488
27 Aug 14	12.97500 -0.01	13.05	12.93	12.99	144,201
26 Aug 14	12.99000 +0.28	13.05	12.70	12.70	296,224
25 Aug 14	12.70500 +0.09	12.83	12.60	12.80	94,866
22 Aug 14	12.61500 -0.11	12.74	12.48	12.70	279,710
21 Aug 14	12.72500 +0.20	12.82	12.51	12.56	205,357
20 Aug 14	12.52000 +0.00	12.64	12.40	12.53	198,235
19 Aug 14	12.52000 +0.36	12.57	12.23	12.28	256,358
18 Aug 14	12.16500 +0.13	12.30	12.10	12.27	154,398
15 Aug 14	12.04000 +0.14	12.29	11.93	11.93	234,072
14 Aug 14	11.90000 +0.07	11.98	11.70	11.79	182,130
13 Aug 14	11.83000 +0.07	11.97	11.70	11.80	376,331
12 Aug 14	11.75500 +0.20	11.77	11.55	11.56	227,027
11 Aug 14	11.55000 +0.34	11.62	11.27	11.31	195,068
08 Aug 14	11.21000 +0.00	11.23	10.61	11.02	309,712
07 Aug 14	11.21000 -0.13	11.46	11.11	11.36	189,879
06 Aug 14	11.33500 -0.57	11.84	11.08	11.84	469,424
05 Aug 14	11.90500 +0.55	12.04	11.35	11.36	394,512
04 Aug 14	11.35000 -0.76	11.98	11.16	11.93	1,012,928
01 Aug 14	12.11000 -0.41	12.50	11.86	12.40	456,117
31 Jul 14	12.52500 -0.34	12.82	12.38	12.82	402,856
30 Jul 14	12.86000 -0.28	13.23	12.81	13.18	175,876
29 Jul 14	13.13500 +0.12	13.40	12.84	12.96	177,446
28 Jul 14	13.01500 -0.21	13.35	12.98	13.30	192,295
25 Jul 14	13.23000 +0.04	13.31	13.11	13.15	146,474
24 Jul 14	13.18500 -0.13	13.48	13.17	13.40	135,825
23 Jul 14	13.32000 +0.29	13.46	12.92	13.02	274,443
22 Jul 14	13.03000 +0.03	13.10	12.89	13.04	256,601
21 Jul 14	12.99500 -0.16	13.16	12.72	12.99	255,415
18 Jul 14	13.16000 -0.23	13.31	12.94	13.25	297,914
17 Jul 14	13.39000 +0.09	13.55	13.25	13.33	174,949
16 Jul 14	13.30000 +0.03	13.59	13.27	13.29	183,958
15 Jul 14	13.27000 -0.13	13.50	13.23	13.43	205,653
14 Jul 14	13.40500 +0.34	13.41	13.07	13.13	199,629
11 Jul 14	13.06500 -0.40	14.00	13.01	13.98	899,929
10 Jul 14	13.46000 -0.06	13.52	13.10	13.52	427,360
09 Jul 14	13.51500 +0.14	13.54	12.93	13.38	413,142
08 Jul 14	13.37500 -0.10	13.74	13.28	13.50	234,148
07 Jul 14	13.48000 -0.32	13.93	13.40	13.80	134,688
04 Jul 14	13.80000 -0.17	14.02	13.80	13.98	126,126
03 Jul 14	13.97000 +0.32	14.04	13.65	13.70	312,177
02 Jul 14	13.65000 +0.13	13.74	13.41	13.53	186,114
01 Jul 14	13.51500 +0.07	13.59	13.19	13.38	573,347
30 Jun 14	13.45000 -0.20	13.70	13.15	13.70	483,743
27 Jun 14	13.65000 -0.21	13.85	13.51	13.84	238,192
26 Jun 14	13.86000 +0.15	13.98	13.68	13.76	241,017
25 Jun 14	13.71000 -0.14	13.83	13.50	13.77	386,089
24 Jun 14	13.85000 -0.26	14.16	13.61	14.15	398,146
23 Jun 14	14.11500 -0.27	14.44	13.99	14.41	236,777
20 Jun 14	14.38500 +0.21	14.43	13.95	14.13	582,777
19 Jun 14	14.17500 -0.30	14.56	14.11	14.56	253,606
18 Jun 14	14.48000 -0.17	14.72	14.37	14.65	282,619
17 Jun 14	14.65000 +0.10	14.79	14.54	14.57	280,957
16 Jun 14	14.55000 +0.03	14.85	14.46	14.52	369,896
13 Jun 14	14.51500 -0.31	14.82	14.43	14.82	227,977
12 Jun 14	14.82500 -0.02	15.05	14.79	14.84	202,480
11 Jun 14	14.84000 -0.34	15.34	14.73	15.30	384,148
10 Jun 14	15.18000 +0.07	15.30	15.03	15.12	156,103
09 Jun 14	15.11500 +0.06	15.13	15.01	15.06	120,468
06 Jun 14	15.05500 +0.03	15.13	15.00	15.10	186,067
05 Jun 14	15.02500 -0.04	15.27	14.93	15.11	346,402
04 Jun 14	15.06000 +0.42	15.06	14.65	14.75	591,944
03 Jun 14	14.64000 -0.09	14.82	14.62	14.80	191,319
02 Jun 14	14.73000 +0.07	15.00	14.66	14.89	472,374
30 May 14	14.65500 -0.14	14.90	14.41	14.82	448,767
29 May 14	14.79500 +0.99	14.80	14.05	14.05	963,944
28 May 14	13.80000 -0.39	14.25	13.74	14.02	807,662
27 May 14	14.19500 -0.23	14.80	14.01	14.51	745,248
26 May 14	14.42500 +0.02	14.64	14.39	14.50	216,111
23 May 14	14.41000 +0.16	14.44	14.23	14.24	262,534
22 May 14	14.25000 +0.06	14.44	14.14	14.30	355,335
21 May 14	14.19500 +0.07	14.45	13.97	14.10	386,927
20 May 14	14.12500 -0.13	14.31	14.10	14.25	275,839
19 May 14	14.25500 +0.20	14.44	13.95	14.10	507,913
16 May 14	14.05500 +0.53	14.49	13.99	14.11	683,759
15 May 14	13.53000 -0.19	13.89	13.43	13.63	419,402
14 May 14	13.71500 -0.22	13.95	13.63	13.93	221,514
13 May 14	13.93000 -0.28	14.19	13.88	14.19	208,807
12 May 14	14.21000 -0.01	14.27	14.05	14.25	232,632
09 May 14	14.21500 +0.15	14.22	13.85	14.02	382,626
08 May 14	14.07000 +0.17	14.10	13.63	13.95	317,248
07 May 14	13.90000 +0.33	14.10	13.48	13.48	539,725
06 May 14	13.57000 +0.02	13.60	13.42	13.55	258,513
05 May 14	13.55000 +0.05	13.64	13.48	13.56	174,235
02 May 14	13.50000 +0.07	13.61	13.27	13.40	280,042
30 Apr 14	13.43000 -0.21	13.77	13.31	13.64	331,794
29 Apr 14	13.64000 +0.33	13.76	13.29	13.42	494,533
28 Apr 14	13.31500 +0.20	13.60	13.06	13.10	326,576
25 Apr 14	13.11500 -0.24	13.39	13.10	13.30	231,139
24 Apr 14	13.35500 +0.17	13.54	13.16	13.24	459,950
23 Apr 14	13.18500 +0.37	13.27	12.75	12.76	541,627
22 Apr 14	12.82000 +0.28	12.85	12.56	12.56	178,049
17 Apr 14	12.54000 +0.30	12.64	12.13	12.22	214,911
16 Apr 14	12.24000 -0.02	12.57	12.21	12.34	213,876
15 Apr 14	12.26000 -0.03	12.42	12.19	12.37	243,649
14 Apr 14	12.29000 -0.31	12.60	12.20	12.59	279,272
11 Apr 14	12.60500 -0.25	12.76	12.45	12.69	282,885
10 Apr 14	12.85000 -0.02	13.00	12.76	12.90	349,383
09 Apr 14	12.87000 +0.47	12.89	12.45	12.45	273,625
08 Apr 14	12.40500 -0.32	12.72	12.38	12.71	273,229
07 Apr 14	12.72000 -0.23	12.82	12.61	12.81	260,142
04 Apr 14	12.95000 -0.05	12.98	12.81	12.98	129,039
03 Apr 14	12.99500 +0.11	13.13	12.86	12.86	340,342
02 Apr 14	12.88000 -0.09	13.02	12.80	12.95	211,241
01 Apr 14	12.97000 -0.03	13.12	12.86	13.00	452,416
31 Mar 14	13.00000 +0.19	13.00	12.75	12.81	311,465
28 Mar 14	12.80500 +0.22	12.95	12.48	12.60	461,743
27 Mar 14	12.59000 -0.06	12.70	12.53	12.64	430,818
26 Mar 14	12.65000 +0.31	12.69	12.31	12.39	350,028
25 Mar 14	12.34000 +0.21	12.39	12.07	12.23	249,047
24 Mar 14	12.13000 -0.45	12.60	12.02	12.60	656,348
21 Mar 14	12.58500 -0.19	12.96	12.59	12.82	416,751
20 Mar 14	12.77000 -0.18	12.94	12.60	12.85	447,970
19 Mar 14	12.95000 +0.30	12.98	12.57	12.63	485,865
18 Mar 14	12.65000 +0.14	12.68	12.31	12.50	264,747
17 Mar 14	12.50500 +0.51	12.51	11.92	11.92	301,294
14 Mar 14	12.00000 -0.08	12.06	11.59	11.98	554,052
13 Mar 14	12.08000 -0.13	12.32	12.08	12.23	475,384
12 Mar 14	12.21000 -0.20	12.42	12.07	12.30	845,826
11 Mar 14	12.41500 -0.19	12.67	12.35	12.52	295,314
10 Mar 14	12.60000 -0.36	13.03	12.52	12.95	344,218
07 Mar 14	12.96000 +0.57	13.15	12.39	12.40	984,926
06 Mar 14	12.39000 +0.54	12.39	11.85	11.88	500,435
05 Mar 14	11.85000 +0.10	11.92	11.74	11.74	396,500
04 Mar 14	11.75500 +0.22	11.81	11.57	11.60	260,981
03 Mar 14	11.53500 -0.34	11.68	11.47	11.63	322,914
28 Feb 14	11.87000 +0.09	11.87	11.67	11.70	356,997
27 Feb 14	11.78000 -0.02	11.80	11.48	11.75	309,668
26 Feb 14	11.80000 +0.03	11.80	11.66	11.74	209,601
25 Feb 14	11.77000 -0.05	11.86	11.66	11.77	266,901
24 Feb 14	11.82000 +0.02	11.82	11.68	11.72	195,481
21 Feb 14	11.79500 +0.02	11.90	11.66	11.76	184,494
20 Feb 14	11.77000 -0.13	11.95	11.71	11.81	298,575
19 Feb 14	11.90000 +0.11	11.95	11.73	11.73	315,861
18 Feb 14	11.79000 -0.01	11.90	11.68	11.77	195,108
17 Feb 14	11.79500 +0.03	11.93	11.61	11.80	323,017
14 Feb 14	11.76000 +0.15	11.86	11.52	11.60	438,601
13 Feb 14	11.61000 +0.16	11.67	11.31	11.39	388,112
12 Feb 14	11.45000 +0.05	11.50	11.26	11.40	450,647
11 Feb 14	11.40000 +0.63	11.48	10.66	10.67	1,251,000
10 Feb 14	10.76500 -0.11	11.25	10.70	10.97	484,642
07 Feb 14	10.88000 +0.33	10.99	10.57	10.60	567,934
06 Feb 14	10.55000 +0.35	10.56	10.25	10.25	390,418
05 Feb 14	10.20000 +0.15	10.49	10.06	10.06	393,421
04 Feb 14	10.05000 -0.06	10.14	9.80	10.02	321,324
03 Feb 14	10.11500 -0.26	10.48	10.00	10.39	400,943
31 Jan 14	10.37000 +0.28	10.61	10.10	10.11	376,140
30 Jan 14	10.09000 -0.18	10.35	10.05	10.25	227,257
29 Jan 14	10.27000 +0.04	10.30	10.01	10.30	314,638
28 Jan 14	10.23500 +0.02	10.29	10.06	10.22	288,563
27 Jan 14	10.21000 -0.36	10.50	10.01	10.50	534,689
24 Jan 14	10.57000 -0.13	10.80	10.48	10.70	225,570
23 Jan 14	10.69500 -0.05	10.95	10.61	10.73	368,477
22 Jan 14	10.74500 +0.15	10.74	10.45	10.60	221,630
21 Jan 14	10.59000 +0.00	10.72	10.49	10.69	214,400
20 Jan 14	10.59000 +0.09	10.66	10.52	10.52	175,949
17 Jan 14	10.50000 +0.04	10.61	10.40	10.45	414,639
16 Jan 14	10.46000 -0.13	10.64	10.36	10.61	290,747
15 Jan 14	10.59000 +0.28	10.65	10.42	10.49	348,783
14 Jan 14	10.31000 -0.52	10.70	10.19	10.70	717,667
13 Jan 14	10.83000 +0.11	10.83	10.68	10.80	211,076
10 Jan 14	10.72000 +0.03	10.75	10.52	10.71	293,352
09 Jan 14	10.68500 -0.21	10.95	10.65	10.92	452,734
08 Jan 14	10.90000 +0.64	11.01	10.51	10.52	1,434,496
07 Jan 14	10.26000 +0.22	10.29	9.93	10.06	429,286
06 Jan 14	10.04000 -0.02	10.23	10.02	10.20	223,938
03 Jan 14	10.06000 +0.06	10.15	9.89	10.01	243,476
02 Jan 14	10.00500 -0.27	10.29	9.96	10.28	329,212
31 Dec 13	10.28000 +0.04	10.29	10.21	10.29	91,453
30 Dec 13	10.24000 +0.09	10.29	10.09	10.16	209,784
27 Dec 13	10.15000 +0.15	10.23	10.02	10.05	452,116
24 Dec 13	10.00000 -0.02	10.07	9.91	10.01	109,871
23 Dec 13	10.02000 +0.06	10.07	9.81	9.98	369,605
20 Dec 13	9.96000 +0.30	9.99	9.55	9.70	525,059
19 Dec 13	9.66000 +0.19	9.70	9.49	9.63	349,093
18 Dec 13	9.47000 +0.17	9.57	9.09	9.32	825,208
17 Dec 13	9.30000 -0.28	9.59	9.25	9.57	450,816
16 Dec 13	9.58000 +0.07	9.67	9.50	9.52	291,874
13 Dec 13	9.51000 -0.06	9.68	9.51	9.60	282,499
12 Dec 13	9.57000 -0.07	9.68	9.41	9.67	281,031
11 Dec 13	9.64000 -0.11	9.76	9.62	9.72	256,671
10 Dec 13	9.75000 -0.23	10.00	9.71	9.99	421,877
09 Dec 13	9.98000 +0.28	9.98	9.67	9.71	406,487
06 Dec 13	9.70000 +0.13	9.71	9.50	9.62	247,406
05 Dec 13	9.57000 +0.06	9.66	9.51	9.59	248,730
04 Dec 13	9.51000 -0.05	9.70	9.40	9.69	291,850
03 Dec 13	9.56000 -0.20	9.77	9.56	9.77	310,067
02 Dec 13	9.76000 +0.07	9.83	9.64	9.72	311,189
29 Nov 13	9.69000 +0.01	9.75	9.59	9.66	289,255
28 Nov 13	9.68000 -0.21	9.98	9.63	9.98	482,484
27 Nov 13	9.89000 +0.18	9.89	9.53	9.76	457,722
26 Nov 13	9.71000 +0.06	9.71	9.58	9.71	361,084
25 Nov 13	9.65000 +0.02	9.83	9.61	9.66	268,337
22 Nov 13	9.63000 +0.05	9.73	9.55	9.64	266,562
21 Nov 13	9.58000 -0.21	9.75	9.47	9.73	598,110
20 Nov 13	9.79000 -0.18	10.00	9.72	10.00	283,278
19 Nov 13	9.97000 +0.04	10.04	9.75	10.00	521,573
18 Nov 13	9.93000 +0.01	10.30	9.83	10.00	774,823
15 Nov 13	9.92000 +0.28	10.20	9.65	9.69	1,353,428
14 Nov 13	9.64000 +0.23	9.65	9.47	9.53	610,489
13 Nov 13	9.41000 -0.07	9.59	9.24	9.42	687,658
12 Nov 13	9.48000 -0.04	9.59	9.41	9.54	376,422
11 Nov 13	9.52000 +0.06	9.53	9.30	9.50	381,233
08 Nov 13	9.46000 -0.02	9.52	9.23	9.40	384,607
07 Nov 13	9.48000 +0.03	9.53	9.36	9.48	600,754
06 Nov 13	9.45000 +0.24	9.45	8.90	9.29	845,101
05 Nov 13	9.21000 -0.05	9.36	9.15	9.36	350,337
04 Nov 13	9.26000 -0.01	9.45	9.21	9.37	399,114
01 Nov 13	9.27000 -0.21	9.40	9.17	9.40	335,569
31 Oct 13	9.48000 +0.23	9.50	9.20	9.31	989,670
30 Oct 13	9.25000 +0.33	9.25	8.90	8.96	903,601
29 Oct 13	8.92000 +0.10	8.95	8.77	8.83	503,647
28 Oct 13	8.82000 -0.05	8.98	8.75	8.98	382,124
25 Oct 13	8.87000 -0.12	9.01	8.79	9.01	440,369
24 Oct 13	8.99000 +0.31	9.00	8.61	8.73	783,978
23 Oct 13	8.68000 -0.02	8.69	8.52	8.69	653,382
22 Oct 13	8.70000 -0.19	8.99	8.61	8.99	982,517
21 Oct 13	8.89000 -0.14	9.15	8.79	9.14	1,031,123
18 Oct 13	9.03000 +0.23	9.32	8.92	9.31	2,541,010
17 Oct 13	8.80000 +0.61	8.80	8.03	8.33	2,681,149
16 Oct 13	8.19000 -2.90	8.78	7.55	8.01	8,440,897
15 Oct 13	11.09000 +0.20	11.10	10.90	10.97	357,633
14 Oct 13	10.89000 -0.12	11.11	10.80	11.01	243,917
11 Oct 13	11.01000 +0.45	11.10	10.57	10.58	773,343
10 Oct 13	10.56000 +0.01	10.69	10.11	10.28	1,189,403
09 Oct 13	10.55000 -0.45	10.96	10.48	10.96	927,540
08 Oct 13	11.00000 -0.18	11.33	10.98	11.19	520,159
07 Oct 13	11.18000 -0.11	11.26	11.06	11.24	598,797
04 Oct 13	11.29000 +0.27	11.32	11.02	11.05	478,595
03 Oct 13	11.02000 -0.62	11.50	10.95	11.25	1,609,116
02 Oct 13	11.64000 -0.22	11.86	11.64	11.81	515,231
01 Oct 13	11.86000 +0.43	11.97	11.38	11.46	468,259
30 Sep 13	11.43000 -0.19	11.53	11.33	11.51	277,569
27 Sep 13	11.62000 +0.02	11.68	11.49	11.58	191,346
26 Sep 13	11.60000 +0.15	11.66	11.34	11.45	431,476
25 Sep 13	11.45000 +0.22	11.58	11.07	11.20	435,001
24 Sep 13	11.23000 -0.23	11.48	11.07	11.48	436,345
23 Sep 13	11.46000 -0.33	11.79	11.45	11.76	234,190
20 Sep 13	11.79000 -0.04	11.85	11.70	11.82	229,925
19 Sep 13	11.83000 -0.08	11.99	11.80	11.97	269,282
18 Sep 13	11.91000 +0.06	11.94	11.78	11.89	334,503
17 Sep 13	11.85000 -0.09	11.93	11.77	11.91	198,918
16 Sep 13	11.94000 +0.07	11.95	11.88	11.92	253,891
13 Sep 13	11.87000 +0.03	11.88	11.77	11.84	418,979
12 Sep 13	11.84000 -0.11	11.93	11.79	11.93	252,489
11 Sep 13	11.95000 +0.09	11.95	11.76	11.89	323,257
10 Sep 13	11.86000 +0.13	11.91	11.74	11.80	265,340
09 Sep 13	11.73000 -0.10	11.94	11.71	11.80	178,258
06 Sep 13	11.83000 +0.06	11.95	11.72	11.79	380,364
05 Sep 13	11.77000 +0.13	11.80	11.60	11.62	258,973
04 Sep 13	11.64000 +0.02	11.65	11.55	11.64	266,050
03 Sep 13	11.62000 +0.02	11.72	11.49	11.64	193,676
02 Sep 13	11.60000 +0.17	11.73	11.50	11.50	256,570
30 Aug 13	11.43000 -0.16	11.69	11.39	11.65	164,814
29 Aug 13	11.59000 +0.07	11.67	11.51	11.57	120,524
28 Aug 13	11.52000 -0.08	11.57	11.22	11.52	299,102
27 Aug 13	11.60000 -0.40	11.95	11.54	11.93	206,429
26 Aug 13	12.00000 -0.16	12.20	11.92	12.17	106,902
23 Aug 13	12.16000 +0.04	12.25	12.09	12.18	258,814
22 Aug 13	12.12000 +0.32	12.19	11.91	11.91	425,586
21 Aug 13	11.80000 +0.18	11.88	11.64	11.68	229,479
20 Aug 13	11.62000 -0.20	11.75	11.46	11.75	190,727
19 Aug 13	11.82000 -0.03	11.88	11.74	11.88	184,465
16 Aug 13	11.85000 +0.17	11.85	11.63	11.63	101,931
15 Aug 13	11.68000 -0.27	11.93	11.60	11.91	220,011
14 Aug 13	11.95000 -0.02	11.99	11.85	11.98	114,053
13 Aug 13	11.97000 -0.03	12.05	11.93	12.00	234,269
12 Aug 13	12.00000 +0.04	12.05	11.92	11.96	243,154
09 Aug 13	11.96000 +0.09	12.00	11.80	11.89	187,524
08 Aug 13	11.87000 +0.07	11.87	11.78	11.79	131,608
07 Aug 13	11.80000 +0.00	11.83	11.70	11.70	181,145
06 Aug 13	11.80000 +0.00	11.80	11.73	11.79	245,036
05 Aug 13	11.80000 +0.09	11.80	11.69	11.70	139,348
02 Aug 13	11.71000 -0.08	11.80	11.68	11.79	140,799
01 Aug 13	11.79000 +0.32	11.80	11.47	11.49	305,678
31 Jul 13	11.47000 +0.13	11.49	11.14	11.30	450,008
30 Jul 13	11.34000 -0.16	11.50	11.30	11.50	305,352
29 Jul 13	11.50000 -0.12	11.69	11.41	11.68	291,096
26 Jul 13	11.62000 -0.11	11.75	11.55	11.75	189,750
25 Jul 13	11.73000 +0.01	11.77	11.60	11.65	198,549
24 Jul 13	11.72000 +0.08	11.76	11.64	11.65	186,080
23 Jul 13	11.64000 -0.11	11.78	11.53	11.75	230,945
22 Jul 13	11.75000 +0.20	11.79	11.38	11.50	396,390
19 Jul 13	11.55000 -0.15	11.64	11.30	11.54	505,453
18 Jul 13	11.70000 -0.03	11.77	11.62	11.72	295,678
17 Jul 13	11.73000 -0.06	11.80	11.59	11.79	180,601
16 Jul 13	11.79000 -0.01	11.85	11.71	11.80	303,548
15 Jul 13	11.80000 +0.22	11.80	11.55	11.60	347,044
12 Jul 13	11.58000 +0.05	11.60	11.45	11.53	342,807
11 Jul 13	11.53000 +0.23	11.54	11.20	11.32	485,539
10 Jul 13	11.30000 -0.01	11.30	10.65	10.91	618,344
09 Jul 13	11.31000 +0.10	11.43	11.14	11.22	323,936
08 Jul 13	11.21000 +0.46	11.22	10.68	10.78	532,856
05 Jul 13	10.75000 +0.18	10.75	10.45	10.59	268,440
04 Jul 13	10.57000 +0.16	10.57	10.38	10.43	205,823
03 Jul 13	10.41000 -0.01	10.43	10.22	10.31	180,133
02 Jul 13	10.42000 -0.06	10.48	10.33	10.48	156,405
01 Jul 13	10.48000 +0.42	10.48	10.05	10.05	280,140
28 Jun 13	10.06000 -0.08	10.22	10.02	10.14	171,426
27 Jun 13	10.14000 +0.09	10.15	9.92	10.10	125,760
26 Jun 13	10.05000 +0.05	10.10	9.93	10.00	161,302
25 Jun 13	10.00000 +0.28	10.08	9.72	9.72	199,652
24 Jun 13	9.72000 -0.28	9.99	9.63	9.96	348,680
21 Jun 13	10.00000 -0.15	10.19	10.00	10.10	218,659
20 Jun 13	10.15000 -0.27	10.32	9.98	10.32	342,513
19 Jun 13	10.42000 -0.03	10.46	10.25	10.44	192,847
18 Jun 13	10.45000 +0.15	10.45	10.20	10.30	227,508
17 Jun 13	10.30000 +0.06	10.38	10.15	10.27	172,323
14 Jun 13	10.24000 -0.06	10.43	10.19	10.42	185,843
13 Jun 13	10.30000 +0.05	10.32	10.11	10.20	217,796
12 Jun 13	10.25000 -0.13	10.42	10.24	10.35	182,940
11 Jun 13	10.38000 -0.15	10.55	10.30	10.53	321,932
10 Jun 13	10.53000 +0.38	10.64	10.20	10.20	462,324
07 Jun 13	10.15000 -0.10	10.29	10.05	10.20	399,853
06 Jun 13	10.25000 +0.07	10.35	10.12	10.22	228,081
05 Jun 13	10.18000 +0.06	10.32	10.07	10.18	188,864
04 Jun 13	10.12000 +0.12	10.17	10.01	10.04	222,800
03 Jun 13	10.00000 -0.12	10.11	9.97	10.06	354,192
31 May 13	10.12000 -0.08	10.30	10.03	10.17	716,594
30 May 13	10.20000 +0.14	10.34	10.06	10.09	665,711
29 May 13	10.06000 +0.03	10.20	9.95	10.00	923,553
28 May 13	10.03000 +0.26	10.07	9.77	9.80	471,744
27 May 13	9.77000 +0.02	9.83	9.72	9.75	118,134
24 May 13	9.75000 +0.06	9.81	9.60	9.69	460,261
23 May 13	9.69000 -0.06	9.75	9.47	9.58	333,776
22 May 13	9.75000 -0.04	9.80	9.65	9.76	378,890
21 May 13	9.79000 -0.10	9.89	9.56	9.80	451,307
20 May 13	9.89000 +0.11	9.97	9.63	9.73	452,248
17 May 13	9.78000 +0.29	9.80	9.36	9.45	814,876
16 May 13	9.49000 +0.86	9.49	8.85	8.90	1,781,352
15 May 13	8.63000 +0.03	8.74	8.56	8.61	99,248
14 May 13	8.60000 +0.03	8.64	8.45	8.57	114,656
13 May 13	8.57000 -0.07	8.70	8.56	8.67	78,296
10 May 13	8.64000 +0.10	8.64	8.54	8.55	76,237
09 May 13	8.54000 -0.14	8.74	8.49	8.68	165,774
08 May 13	8.68000 +0.14	8.73	8.54	8.57	267,962
07 May 13	8.54000 +0.05	8.60	8.45	8.48	142,523
06 May 13	8.49000 +0.03	8.50	8.36	8.45	99,211
03 May 13	8.46000 -0.13	8.62	8.43	8.59	145,186
02 May 13	8.59000 +0.12	8.59	8.44	8.45	299,712
30 Apr 13	8.47000 +0.05	8.56	8.43	8.46	164,495
29 Apr 13	8.42000 -0.08	8.54	8.34	8.50	166,602
26 Apr 13	8.50000 -0.04	8.54	8.46	8.50	264,367
25 Apr 13	8.54000 +0.18	8.59	8.35	8.38	311,680
24 Apr 13	8.36000 +0.12	8.37	8.21	8.22	140,141
23 Apr 13	8.24000 +0.37	8.33	7.91	7.91	286,976
22 Apr 13	7.87000 -0.12	8.04	7.80	8.01	194,821
19 Apr 13	7.99000 +0.34	7.99	7.67	7.70	217,296
18 Apr 13	7.65000 -0.25	7.96	7.62	7.93	330,912
17 Apr 13	7.90000 -0.06	8.03	7.86	7.99	199,297
16 Apr 13	7.96000 -0.04	8.02	7.87	7.96	154,288
15 Apr 13	8.00000 -0.21	8.18	7.93	8.18	164,027
12 Apr 13	8.21000 -0.16	8.40	8.11	8.38	188,447
11 Apr 13	8.37000 +0.10	8.45	8.25	8.25	156,096
10 Apr 13	8.27000 +0.07	8.27	8.07	8.19	296,382
09 Apr 13	8.20000 +0.00	8.27	8.12	8.23	139,032
08 Apr 13	8.20000 +0.09	8.28	8.13	8.15	124,293
05 Apr 13	8.11000 -0.23	8.40	8.07	8.30	189,651
04 Apr 13	8.34000 -0.10	8.47	8.17	8.46	346,810
03 Apr 13	8.44000 -0.06	8.57	8.41	8.54	89,050
02 Apr 13	8.50000 +0.07	8.50	8.40	8.48	182,158
28 Mar 13	8.43000 -0.07	8.56	8.35	8.50	128,080
27 Mar 13	8.50000 -0.12	8.66	8.31	8.64	280,445
26 Mar 13	8.62000 +0.01	8.68	8.50	8.60	116,078
25 Mar 13	8.61000 +0.00	8.78	8.57	8.66	195,337
22 Mar 13	8.61000 -0.10	8.71	8.56	8.65	187,628
21 Mar 13	8.71000 -0.06	8.81	8.60	8.75	213,288
20 Mar 13	8.77000 +0.16	8.88	8.64	8.65	330,689
19 Mar 13	8.61000 -0.21	8.86	8.60	8.82	199,338
18 Mar 13	8.82000 +0.12	8.85	8.55	8.59	150,900
15 Mar 13	8.70000 -0.12	8.92	8.65	8.85	646,082
14 Mar 13	8.82000 +0.13	8.82	8.68	8.71	238,089
13 Mar 13	8.69000 +0.12	8.71	8.54	8.57	148,224
12 Mar 13	8.57000 -0.24	8.80	8.57	8.80	276,317
11 Mar 13	8.81000 +0.02	8.84	8.63	8.77	257,813
08 Mar 13	8.79000 -0.01	9.04	8.68	8.81	519,180
07 Mar 13	8.80000 +0.18	9.01	8.59	8.65	760,547
06 Mar 13	8.62000 +0.22	8.67	8.38	8.42	698,355
05 Mar 13	8.40000 +0.08	8.46	8.35	8.38	205,179
04 Mar 13	8.32000 -0.05	8.38	8.23	8.37	244,413
01 Mar 13	8.37000 -0.02	8.44	8.29	8.38	401,826
28 Feb 13	8.39000 +0.39	8.49	8.01	8.02	1,027,816
27 Feb 13	8.00000 +0.22	8.02	7.80	7.81	258,448
26 Feb 13	7.78000 -0.11	7.84	7.64	7.70	282,129
25 Feb 13	7.89000 +0.07	8.04	7.83	7.84	282,303
22 Feb 13	7.82000 +0.15	7.86	7.72	7.72	412,332
21 Feb 13	7.67000 -0.24	7.85	7.60	7.82	347,093
20 Feb 13	7.91000 -0.06	8.03	7.91	7.92	220,213
19 Feb 13	7.97000 +0.06	8.05	7.91	7.93	573,907
18 Feb 13	7.91000 -0.14	8.07	7.91	8.05	203,361
15 Feb 13	8.05000 +0.24	8.08	7.75	7.80	582,597
14 Feb 13	7.81000 -0.07	7.88	7.69	7.87	324,291
13 Feb 13	7.88000 -0.03	7.92	7.74	7.90	345,204
12 Feb 13	7.91000 +0.38	7.91	7.50	7.55	684,228
11 Feb 13	7.53000 -0.07	7.62	7.50	7.58	392,364
08 Feb 13	7.60000 +0.05	7.84	7.57	7.80	799,740
07 Feb 13	7.55000 +0.16	7.84	7.40	7.43	1,002,715
06 Feb 13	7.39000 +0.19	7.39	7.20	7.24	419,724
05 Feb 13	7.20000 +0.08	7.21	7.05	7.13	259,584
04 Feb 13	7.12000 -0.14	7.30	7.09	7.29	305,983
01 Feb 13	7.26000 +0.15	7.29	7.09	7.15	327,450
31 Jan 13	7.11000 +0.01	7.24	6.99	7.07	228,473
30 Jan 13	7.10000 -0.13	7.25	7.08	7.25	214,627
29 Jan 13	7.23000 +0.00	7.26	7.18	7.23	223,479
28 Jan 13	7.23000 -0.02	7.30	7.20	7.30	143,188
25 Jan 13	7.25000 -0.05	7.36	7.23	7.33	288,540
24 Jan 13	7.30000 +0.01	7.38	7.25	7.35	261,591
23 Jan 13	7.29000 -0.06	7.40	7.24	7.33	231,166
22 Jan 13	7.35000 +0.00	7.36	7.23	7.35	135,852
21 Jan 13	7.35000 +0.11	7.37	7.25	7.27	219,598
18 Jan 13	7.24000 -0.12	7.46	7.19	7.40	388,279
17 Jan 13	7.36000 -0.03	7.59	7.33	7.42	410,575
16 Jan 13	7.39000 -0.03	7.45	7.20	7.40	407,233
15 Jan 13	7.42000 -0.05	7.51	7.39	7.48	153,524
14 Jan 13	7.47000 -0.12	7.67	7.43	7.65	296,829
11 Jan 13	7.59000 +0.03	7.70	7.55	7.69	171,620
10 Jan 13	7.56000 -0.34	7.87	7.54	7.86	450,329
09 Jan 13	7.90000 +0.13	7.92	7.78	7.83	394,063
08 Jan 13	7.77000 -0.12	7.91	7.71	7.91	437,850
07 Jan 13	7.89000 +0.09	7.96	7.83	7.94	409,499
04 Jan 13	7.80000 -0.15	7.95	7.74	7.95	214,363
03 Jan 13	7.95000 +0.01	7.98	7.83	7.96	231,545
02 Jan 13	7.94000 +0.04	8.02	7.93	7.93	248,716
31 Dec 12	7.90000 +0.05	7.90	7.78	7.88	52,151
28 Dec 12	7.85000 -0.08	7.99	7.83	7.98	157,016
27 Dec 12	7.93000 +0.11	7.95	7.74	7.82	292,196
24 Dec 12	7.82000 +0.01	7.82	7.63	7.82	158,207
21 Dec 12	7.81400 +0.08	7.85	7.61	7.73	523,001
20 Dec 12	7.73000 +0.01	7.91	7.72	7.83	579,346
19 Dec 12	7.71600 -0.17	7.97	7.72	7.90	638,571
18 Dec 12	7.89100 -0.02	7.93	7.86	7.93	320,170
17 Dec 12	7.91200 -0.01	8.00	7.88	7.93	416,560
14 Dec 12	7.92600 -0.06	8.05	7.89	8.05	460,799
13 Dec 12	7.98300 +0.04	8.08	7.95	8.05	384,366
12 Dec 12	7.94200 -0.08	8.04	7.94	8.00	489,302
11 Dec 12	8.02000 +0.19	8.07	7.82	7.87	590,640
10 Dec 12	7.82800 +0.03	7.88	7.70	7.85	334,590
07 Dec 12	7.80100 +0.28	7.85	7.53	7.54	523,390
06 Dec 12	7.52600 -0.07	7.70	7.51	7.61	184,444
05 Dec 12	7.60000 -0.03	7.64	7.57	7.60	175,855
04 Dec 12	7.63000 -0.02	7.72	7.61	7.63	151,562
03 Dec 12	7.64700 -0.07	7.80	7.65	7.80	216,752
30 Nov 12	7.71200 -0.14	7.85	7.71	7.84	255,825
29 Nov 12	7.85000 -0.04	7.97	7.78	7.92	248,938
28 Nov 12	7.89000 +0.10	7.91	7.71	7.77	200,757
27 Nov 12	7.79200 -0.04	7.88	7.73	7.86	273,756
26 Nov 12	7.83300 +0.01	7.90	7.68	7.83	259,362
23 Nov 12	7.82700 +0.16	7.97	7.66	7.75	495,893
22 Nov 12	7.67000 +0.19	7.86	7.50	7.50	628,104
21 Nov 12	7.48200 +0.03	7.49	7.38	7.46	465,579
20 Nov 12	7.45000 -0.01	7.49	7.39	7.46	281,807
19 Nov 12	7.46100 +0.28	7.46	7.26	7.26	339,636
16 Nov 12	7.17700 -0.18	7.40	7.11	7.35	180,035
15 Nov 12	7.35200 -0.06	7.43	7.25	7.37	144,098
14 Nov 12	7.41100 -0.06	7.49	7.35	7.49	172,223
13 Nov 12	7.47500 -0.03	7.52	7.34	7.50	200,283
12 Nov 12	7.50000 -0.05	7.59	7.43	7.55	264,573
09 Nov 12	7.54600 -0.05	7.63	7.44	7.58	302,224
08 Nov 12	7.60000 +0.45	7.64	6.82	7.20	596,987
07 Nov 12	7.14900 -0.36	7.98	7.13	7.90	1,029,059
06 Nov 12	7.51300 +0.13	7.56	7.41	7.41	329,353
05 Nov 12	7.38000 +0.13	7.47	7.21	7.25	319,030
02 Nov 12	7.24600 +0.13	7.25	7.07	7.11	116,101
01 Nov 12	7.11900 -0.05	7.20	6.86	7.17	384,279
31 Oct 12	7.16900 -0.13	7.34	7.16	7.30	277,986
30 Oct 12	7.29600 +0.14	7.30	7.15	7.15	139,966
29 Oct 12	7.16000 +0.16	7.25	7.02	7.17	340,901
26 Oct 12	7.00000 +0.16	7.18	6.80	6.80	562,407
25 Oct 12	6.84300 +0.04	6.85	6.73	6.80	64,138
24 Oct 12	6.80400 +0.00	6.90	6.73	6.83	155,122
23 Oct 12	6.80000 -0.08	6.94	6.75	6.94	236,626
22 Oct 12	6.88000 +0.12	6.95	6.72	6.76	170,574
19 Oct 12	6.76000 +0.10	6.79	6.65	6.65	177,085
18 Oct 12	6.65600 -0.04	6.73	6.65	6.70	192,454
17 Oct 12	6.69800 -0.02	6.72	6.65	6.72	77,131
16 Oct 12	6.72000 +0.22	6.72	6.50	6.50	167,904
15 Oct 12	6.50000 +0.07	6.50	6.43	6.43	71,878
12 Oct 12	6.42800 +0.04	6.44	6.33	6.38	90,850
11 Oct 12	6.39100 +0.00	6.45	6.25	6.36	71,290
10 Oct 12	6.39000 +0.08	6.45	6.21	6.31	325,285
09 Oct 12	6.31000 +0.05	6.33	6.23	6.27	200,820
08 Oct 12	6.26000 -0.03	6.30	6.25	6.29	88,834
05 Oct 12	6.29000 +0.08	6.30	6.18	6.25	135,617
04 Oct 12	6.21000 +0.08	6.23	6.07	6.21	98,954
03 Oct 12	6.12900 -0.12	6.24	6.10	6.24	125,732
02 Oct 12	6.24900 +0.01	6.28	6.20	6.23	168,925
01 Oct 12	6.23600 +0.03	6.30	6.21	6.21	150,272
28 Sep 12	6.20700 -0.03	6.30	6.03	6.29	294,601
27 Sep 12	6.24000 +0.05	6.32	6.19	6.22	64,161
26 Sep 12	6.19400 -0.26	6.38	6.17	6.38	112,481
25 Sep 12	6.45000 +0.00	6.49	6.41	6.47	232,225
24 Sep 12	6.44900 -0.01	6.47	6.34	6.45	101,824
21 Sep 12	6.46000 +0.08	6.47	6.41	6.41	140,288
20 Sep 12	6.38100 -0.12	6.48	6.31	6.47	187,375
19 Sep 12	6.50000 +0.02	6.52	6.46	6.50	174,416
18 Sep 12	6.47900 +0.01	6.52	6.40	6.45	102,083
17 Sep 12	6.47000 +0.04	6.53	6.44	6.44	149,886
14 Sep 12	6.43400 +0.08	6.51	6.39	6.49	152,138
13 Sep 12	6.35000 -0.09	6.44	6.29	6.44	142,825
12 Sep 12	6.44000 +0.07	6.44	6.28	6.38	186,886
11 Sep 12	6.37000 +0.16	6.38	6.17	6.19	91,843
10 Sep 12	6.21000 -0.11	6.35	6.16	6.31	148,412
07 Sep 12	6.32000 +0.21	6.45	6.15	6.16	393,732
06 Sep 12	6.11000 +0.04	6.13	6.01	6.08	207,680
05 Sep 12	6.07000 -0.03	6.15	6.01	6.09	144,815
04 Sep 12	6.10300 -0.07	6.20	6.08	6.18	63,854
03 Sep 12	6.17000 +0.16	6.21	6.01	6.01	110,010
31 Aug 12	6.01000 +0.03	6.09	5.92	5.97	167,459
30 Aug 12	5.97800 -0.09	6.20	5.97	6.07	125,465
29 Aug 12	6.07000 +0.00	6.14	6.01	6.08	113,466
28 Aug 12	6.07000 -0.13	6.16	6.05	6.15	179,411
27 Aug 12	6.20000 -0.03	6.23	6.11	6.23	74,979
24 Aug 12	6.22900 +0.15	6.28	5.89	6.08	253,954
23 Aug 12	6.08000 +0.05	6.17	6.01	6.08	144,556
22 Aug 12	6.02500 -0.03	6.17	5.94	6.00	275,762
21 Aug 12	6.05000 +0.34	6.17	5.75	5.75	334,655
20 Aug 12	5.71000 -0.15	5.92	5.66	5.89	142,402
17 Aug 12	5.86000 +0.22	5.95	5.70	5.70	318,003
16 Aug 12	5.63900 +0.13	5.70	5.51	5.54	216,586
15 Aug 12	5.51400 -0.05	5.59	5.48	5.56	49,066
14 Aug 12	5.56000 +0.12	5.64	5.41	5.47	158,350
13 Aug 12	5.43600 -0.04	5.60	5.37	5.46	89,246
10 Aug 12	5.48000 +0.01	5.53	5.30	5.47	123,004
09 Aug 12	5.47000 +0.02	5.53	5.36	5.46	62,970
08 Aug 12	5.45200 -0.10	5.55	5.45	5.53	50,737
07 Aug 12	5.54800 -0.08	5.70	5.41	5.65	129,916
06 Aug 12	5.63000 +0.24	5.67	5.39	5.39	101,832
03 Aug 12	5.38700 +0.02	5.45	5.32	5.36	127,895
02 Aug 12	5.36900 -0.24	5.75	5.32	5.57	215,931
01 Aug 12	5.60800 -0.01	5.65	5.52	5.59	73,199
31 Jul 12	5.62000 +0.09	5.71	5.48	5.56	121,127
30 Jul 12	5.53000 +0.02	5.65	5.50	5.55	189,401
27 Jul 12	5.51000 -0.09	5.65	5.51	5.63	109,040
26 Jul 12	5.59600 +0.16	5.64	5.45	5.46	134,867
25 Jul 12	5.43500 +0.03	5.46	5.30	5.38	151,019
24 Jul 12	5.40100 +0.00	5.45	5.33	5.43	191,548
23 Jul 12	5.40000 -0.15	5.50	5.33	5.45	181,342
20 Jul 12	5.55000 +0.36	5.69	5.43	5.60	787,285
19 Jul 12	5.19000 +0.19	5.19	4.95	5.01	164,124
18 Jul 12	5.00000 +0.04	5.04	4.92	4.99	127,481
17 Jul 12	4.96000 -0.13	5.13	4.93	5.10	183,275
16 Jul 12	5.09100 -0.13	5.24	5.09	5.23	119,723
13 Jul 12	5.22000 +0.07	5.23	5.16	5.17	146,334
12 Jul 12	5.15000 -0.16	5.27	5.12	5.27	149,229
11 Jul 12	5.30600 +0.09	5.39	5.20	5.20	112,469
10 Jul 12	5.22000 -0.03	5.30	5.19	5.24	194,572
09 Jul 12	5.24700 -0.14	5.40	5.25	5.40	114,845
06 Jul 12	5.39000 -0.18	5.57	5.39	5.56	146,695
05 Jul 12	5.57000 -0.08	5.70	5.57	5.64	146,886
04 Jul 12	5.65000 +0.04	5.69	5.53	5.61	120,214
03 Jul 12	5.61000 +0.19	5.63	5.45	5.45	216,391
02 Jul 12	5.41900 +0.14	5.49	5.30	5.34	241,917
29 Jun 12	5.27400 +0.21	5.32	5.14	5.20	161,149
28 Jun 12	5.06100 -0.09	5.20	5.06	5.17	131,851
27 Jun 12	5.15100 +0.09	5.18	5.10	5.14	123,215
26 Jun 12	5.06000 -0.10	5.22	5.06	5.21	221,346
25 Jun 12	5.16300 -0.18	5.34	5.15	5.34	165,917
22 Jun 12	5.34400 -0.10	5.42	5.31	5.36	247,907
21 Jun 12	5.44400 +0.02	5.57	5.38	5.41	448,156
20 Jun 12	5.42700 +0.16	5.45	5.27	5.30	516,630
19 Jun 12	5.27000 +0.02	5.30	5.20	5.27	106,254
18 Jun 12	5.25000 -0.04	5.45	5.22	5.38	151,190
15 Jun 12	5.29100 +0.00	5.35	5.23	5.31	213,787
14 Jun 12	5.29500 -0.07	5.46	5.21	5.37	142,314
13 Jun 12	5.37000 -0.11	5.53	5.34	5.51	150,515
12 Jun 12	5.48000 +0.02	5.54	5.36	5.43	260,384
11 Jun 12	5.46100 -0.10	5.66	5.43	5.63	208,721
08 Jun 12	5.56500 +0.05	5.59	5.29	5.46	237,794
07 Jun 12	5.52000 +0.11	5.53	5.35	5.44	183,174
06 Jun 12	5.41100 +0.11	5.44	5.33	5.34	303,932
05 Jun 12	5.30300 +0.22	5.34	5.09	5.09	224,807
04 Jun 12	5.08400 -0.19	5.25	5.01	5.23	345,360
01 Jun 12	5.27900 -0.14	5.43	5.18	5.43	293,529
31 May 12	5.41500 +0.09	5.45	5.30	5.35	383,871
30 May 12	5.32600 +0.06	5.40	5.20	5.24	452,193
29 May 12	5.27000 -0.19	5.53	5.11	5.50	1,004,158
28 May 12	5.46000 +0.16	5.48	5.35	5.35	140,374
25 May 12	5.30000 +0.00	5.40	5.25	5.33	285,327
24 May 12	5.30000 -0.13	5.46	5.15	5.46	705,198
23 May 12	5.42600 -0.12	5.49	5.37	5.43	204,741
22 May 12	5.54900 +0.08	5.58	5.30	5.53	381,194
21 May 12	5.47200 +0.02	5.54	5.38	5.44	149,257
18 May 12	5.45500 -0.20	5.61	5.39	5.55	235,133
17 May 12	5.65200 -0.06	5.79	5.62	5.74	269,805
16 May 12	5.71600 +0.68	5.78	5.13	5.20	855,417
15 May 12	5.03600 -0.03	5.13	5.01	5.05	164,924
14 May 12	5.06800 -0.16	5.20	5.05	5.20	156,345
11 May 12	5.22500 -0.11	5.31	5.17	5.26	207,406
10 May 12	5.33200 +0.19	5.36	5.14	5.18	239,642
09 May 12	5.14500 -0.12	5.33	5.07	5.30	205,155
08 May 12	5.26400 -0.28	5.54	5.23	5.54	405,817
07 May 12	5.54700 +0.33	5.58	5.06	5.15	355,489
04 May 12	5.22000 -0.05	5.33	5.21	5.25	253,964
03 May 12	5.27000 -0.06	5.38	5.26	5.36	211,154
02 May 12	5.33400 +0.14	5.36	5.23	5.25	334,666
30 Apr 12	5.19900 -0.01	5.27	5.16	5.23	91,558
27 Apr 12	5.21000 +0.12	5.21	5.05	5.05	114,871
26 Apr 12	5.09200 -0.08	5.25	5.01	5.23	152,102
25 Apr 12	5.17000 +0.26	5.20	4.95	4.95	135,999
24 Apr 12	4.91000 +0.05	5.00	4.84	4.89	211,046
23 Apr 12	4.85500 -0.30	5.09	4.84	5.09	219,579
20 Apr 12	5.15000 -0.06	5.22	5.09	5.21	263,205
19 Apr 12	5.20600 -0.17	5.44	5.21	5.38	531,852
18 Apr 12	5.37800 +0.00	5.51	5.22	5.37	315,781
17 Apr 12	5.38000 +0.15	5.42	5.13	5.21	366,141
16 Apr 12	5.23300 -0.12	5.37	5.07	5.32	456,410
13 Apr 12	5.35100 +0.03	5.38	5.17	5.28	589,858
12 Apr 12	5.32000 +0.19	5.39	5.14	5.14	324,369
11 Apr 12	5.13000 +0.07	5.19	5.01	5.06	252,207
10 Apr 12	5.06100 -0.25	5.25	5.06	5.19	288,384
05 Apr 12	5.31000 +0.04	5.38	5.11	5.27	272,836
04 Apr 12	5.27000 -0.18	5.47	5.25	5.41	2,298,402
03 Apr 12	5.44900 -0.07	5.58	5.41	5.54	266,121
02 Apr 12	5.52200 -0.01	5.57	5.41	5.53	435,411
30 Mar 12	5.53300 +0.17	5.60	5.37	5.43	915,029
29 Mar 12	5.36000 -0.17	5.52	5.32	5.52	299,813
28 Mar 12	5.53400 -0.12	5.70	5.52	5.66	237,222
27 Mar 12	5.65700 -0.03	5.85	5.64	5.74	173,436
26 Mar 12	5.68600 +0.03	5.72	5.60	5.70	174,111
23 Mar 12	5.65700 +0.02	5.72	5.56	5.66	348,574
22 Mar 12	5.63800 -0.26	5.88	5.62	5.88	493,807
21 Mar 12	5.90100 +0.05	5.98	5.81	5.97	260,345
20 Mar 12	5.85600 -0.24	6.10	5.80	6.09	401,910
19 Mar 12	6.09200 -0.05	6.13	6.04	6.13	168,270
16 Mar 12	6.14100 +0.00	6.14	6.07	6.12	131,856
15 Mar 12	6.13700 +0.07	6.14	6.04	6.08	155,988
14 Mar 12	6.06500 -0.07	6.18	6.05	6.17	202,253
13 Mar 12	6.14000 +0.05	6.14	6.01	6.13	125,583
12 Mar 12	6.08600 +0.00	6.13	6.02	6.07	290,784
09 Mar 12	6.08900 -0.06	6.18	6.07	6.18	181,216
08 Mar 12	6.15000 +0.18	6.15	6.00	6.00	215,705
07 Mar 12	5.96900 +0.05	6.01	5.89	5.94	211,462
06 Mar 12	5.92200 -0.38	6.25	5.88	6.25	354,992
05 Mar 12	6.30000 -0.05	6.36	6.26	6.32	99,655
02 Mar 12	6.35000 +0.02	6.41	6.28	6.34	140,377
01 Mar 12	6.33000 -0.06	6.45	6.28	6.39	175,122
29 Feb 12	6.39400 +0.06	6.44	6.28	6.33	154,711
28 Feb 12	6.33000 -0.03	6.37	6.17	6.37	226,399
27 Feb 12	6.36400 +0.01	6.37	6.20	6.35	145,825
24 Feb 12	6.35000 -0.05	6.49	6.33	6.40	364,227
23 Feb 12	6.40000 -0.10	6.56	6.35	6.47	357,308
22 Feb 12	6.50000 -0.03	6.53	6.47	6.52	180,402
21 Feb 12	6.53000 -0.01	6.55	6.45	6.53	165,907
20 Feb 12	6.53900 +0.11	6.54	6.33	6.45	325,418
17 Feb 12	6.43100 +0.23	6.47	6.20	6.27	450,901
16 Feb 12	6.20400 +0.02	6.27	6.01	6.18	358,123
15 Feb 12	6.18000 +0.00	6.29	6.12	6.21	176,521
14 Feb 12	6.18200 -0.04	6.35	6.16	6.20	188,108
13 Feb 12	6.22000 +0.02	6.32	6.17	6.31	107,134
10 Feb 12	6.20400 +0.00	6.44	6.10	6.15	460,802
09 Feb 12	6.20500 +0.02	6.26	6.14	6.19	273,513
08 Feb 12	6.18600 +0.00	6.26	6.12	6.20	132,135
07 Feb 12	6.18700 -0.09	6.29	6.07	6.29	214,471
06 Feb 12	6.28000 -0.03	6.30	6.17	6.29	196,099
03 Feb 12	6.30800 +0.10	6.32	6.15	6.20	175,434
02 Feb 12	6.21000 +0.12	6.27	6.10	6.10	265,899
01 Feb 12	6.09500 +0.11	6.20	5.95	5.98	440,596
31 Jan 12	5.98000 +0.15	6.00	5.82	5.90	302,166
30 Jan 12	5.83000 -0.14	5.92	5.80	5.92	155,704
27 Jan 12	5.97400 -0.04	6.00	5.83	5.95	254,692
26 Jan 12	6.01400 +0.09	6.08	5.91	5.98	369,074
25 Jan 12	5.92600 +0.08	5.96	5.76	5.85	396,279
24 Jan 12	5.85000 -0.02	5.85	5.76	5.81	284,928
23 Jan 12	5.87000 +0.09	5.92	5.77	5.79	265,105
20 Jan 12	5.77800 -0.10	5.89	5.73	5.88	220,375
19 Jan 12	5.87900 +0.07	5.88	5.73	5.85	380,016
18 Jan 12	5.80500 +0.05	5.87	5.70	5.79	312,734
17 Jan 12	5.75900 +0.04	5.83	5.72	5.79	229,473
16 Jan 12	5.71700 +0.02	5.78	5.52	5.56	325,418
13 Jan 12	5.70000 -0.08	5.85	5.55	5.85	474,493
12 Jan 12	5.78300 +0.08	5.88	5.64	5.64	676,880
11 Jan 12	5.70000 +0.47	5.73	5.42	5.49	1,459,253
10 Jan 12	5.23300 +0.13	5.25	5.14	5.16	260,909
09 Jan 12	5.10800 -0.11	5.33	5.08	5.23	230,291
06 Jan 12	5.22200 +0.01	5.27	5.15	5.22	264,928
05 Jan 12	5.21700 -0.13	5.39	5.15	5.37	489,919
04 Jan 12	5.35000 -0.05	5.43	5.32	5.36	235,907
03 Jan 12	5.39900 +0.09	5.40	5.25	5.30	312,042
02 Jan 12	5.30800 +0.14	5.31	5.15	5.17	182,408
30 Dec 11	5.17100 +0.17	5.17	5.01	5.03	295,075
29 Dec 11	4.99900 +0.17	5.00	4.82	4.85	328,972
28 Dec 11	4.82700 -0.03	4.97	4.79	4.85	167,274
27 Dec 11	4.85500 +0.02	4.93	4.81	4.84	149,939
23 Dec 11	4.83600 -0.02	4.93	4.82	4.90	108,547
22 Dec 11	4.85800 +0.06	4.90	4.75	4.84	168,281
21 Dec 11	4.80000 -0.14	5.03	4.76	4.99	285,863
20 Dec 11	4.94000 +0.25	5.01	4.68	4.69	306,357
19 Dec 11	4.68800 -0.19	4.84	4.65	4.84	451,957
16 Dec 11	4.87700 -0.16	5.07	4.82	5.07	329,363
15 Dec 11	5.03500 +0.08	5.14	4.95	4.97	441,977
14 Dec 11	4.95500 -0.16	5.24	4.91	5.09	437,225
13 Dec 11	5.12000 -0.06	5.28	5.09	5.20	455,244
12 Dec 11	5.18200 -0.32	5.47	5.18	5.47	497,916
09 Dec 11	5.49700 +0.25	5.51	5.21	5.21	473,050
08 Dec 11	5.25100 -0.16	5.53	5.25	5.45	522,651
07 Dec 11	5.40800 -0.07	5.59	5.37	5.52	491,356
06 Dec 11	5.47600 -0.03	5.55	5.39	5.45	333,201
05 Dec 11	5.51000 +0.04	5.60	5.32	5.53	563,029
02 Dec 11	5.47000 +0.03	5.55	5.44	5.48	536,888
01 Dec 11	5.43500 +0.06	5.49	5.30	5.34	480,504
30 Nov 11	5.37400 +0.22	5.41	5.03	5.07	748,184
29 Nov 11	5.14900 +0.10	5.19	4.99	5.00	578,667
28 Nov 11	5.04700 +0.11	5.10	4.88	4.99	632,559
25 Nov 11	4.93300 +0.04	5.00	4.83	4.90	509,319
24 Nov 11	4.89200 +0.08	5.06	4.82	4.83	376,284
23 Nov 11	4.81300 -0.02	4.91	4.77	4.79	641,573
22 Nov 11	4.83300 +0.04	4.92	4.80	4.81	546,760
21 Nov 11	4.79700 -0.14	4.98	4.76	4.90	390,829
18 Nov 11	4.94000 +0.06	4.97	4.79	4.83	408,760
17 Nov 11	4.88100 -0.07	4.94	4.76	4.85	442,699
16 Nov 11	4.95000 -0.01	4.98	4.67	4.92	624,662
15 Nov 11	4.95600 -0.12	5.07	4.83	5.00	420,362
14 Nov 11	5.07300 +0.00	5.19	4.91	5.12	627,505
11 Nov 11	5.07000 +0.29	5.11	4.65	4.74	556,325
10 Nov 11	4.78000 -0.03	4.87	4.63	4.69	564,581
09 Nov 11	4.81000 +0.22	5.14	4.76	4.90	1,874,378
08 Nov 11	4.58500 +0.14	4.59	4.35	4.44	559,238
07 Nov 11	4.45000 +0.10	4.57	4.38	4.45	541,342
04 Nov 11	4.34800 -0.09	4.50	4.31	4.44	322,631
03 Nov 11	4.44000 +0.22	4.46	4.10	4.11	488,088
02 Nov 11	4.22000 +0.15	4.28	4.06	4.22	400,580
01 Nov 11	4.06800 -0.30	4.27	4.03	4.25	537,379
31 Oct 11	4.36400 -0.16	4.56	4.36	4.50	322,798
28 Oct 11	4.52800 +0.00	4.60	4.46	4.60	443,026
27 Oct 11	4.52800 +0.25	4.60	4.43	4.45	488,680
26 Oct 11	4.27600 -0.04	4.43	4.26	4.30	206,289
25 Oct 11	4.31200 -0.17	4.45	4.29	4.45	242,868
24 Oct 11	4.48100 +0.23	4.48	4.23	4.32	303,208
21 Oct 11	4.25500 +0.14	4.26	4.10	4.16	251,270
20 Oct 11	4.11300 -0.23	4.45	4.11	4.26	605,038
19 Oct 11	4.34200 +0.06	4.43	4.29	4.35	376,127
18 Oct 11	4.28100 -0.09	4.33	4.15	4.30	400,830
17 Oct 11	4.36900 -0.16	4.68	4.35	4.59	443,018
14 Oct 11	4.53000 +0.14	4.60	4.34	4.41	454,248
13 Oct 11	4.38500 -0.05	4.68	4.34	4.48	973,322
12 Oct 11	4.43500 +0.41	4.50	3.94	3.97	978,177
11 Oct 11	4.02200 -0.01	4.05	3.94	4.05	375,781
10 Oct 11	4.03400 +0.10	4.04	3.85	3.96	362,555
07 Oct 11	3.93100 +0.01	4.15	3.93	4.02	823,310
06 Oct 11	3.91900 +0.13	3.95	3.82	3.84	528,954
05 Oct 11	3.79100 +0.11	3.89	3.69	3.78	551,124
04 Oct 11	3.68400 -0.20	3.86	3.63	3.82	545,112
03 Oct 11	3.88600 -0.20	3.97	3.82	3.97	501,481
30 Sep 11	4.08200 -0.08	4.22	4.03	4.16	735,232
29 Sep 11	4.16000 +0.04	4.16	4.03	4.07	600,590
28 Sep 11	4.12000 +0.09	4.18	3.99	4.10	1,215,044
27 Sep 11	4.03500 +0.18	4.06	3.93	3.97	616,660
26 Sep 11	3.85100 +0.06	3.94	3.60	3.78	793,964
23 Sep 11	3.79000 +0.07	3.82	3.57	3.76	686,360
22 Sep 11	3.72000 -0.26	3.89	3.66	3.86	852,012
21 Sep 11	3.98100 -0.02	4.15	3.98	4.10	734,621
20 Sep 11	3.99900 +0.01	4.11	3.92	3.94	390,300
19 Sep 11	3.98800 -0.12	4.07	3.92	3.97	462,680
16 Sep 11	4.10600 +0.14	4.15	3.98	4.06	957,309
15 Sep 11	3.97000 +0.14	4.18	3.92	3.93	1,286,802
14 Sep 11	3.83400 +0.05	4.03	3.74	3.77	1,230,983
13 Sep 11	3.78700 -0.09	3.96	3.67	3.91	1,374,221
12 Sep 11	3.87200 -0.23	3.99	3.76	3.99	953,231
09 Sep 11	4.10400 -0.20	4.33	4.05	4.27	813,646
08 Sep 11	4.30700 -0.08	4.44	4.20	4.39	823,648
07 Sep 11	4.38600 +0.09	4.44	4.30	4.41	520,262
06 Sep 11	4.29500 -0.20	4.57	4.24	4.46	742,064
05 Sep 11	4.50000 -0.22	4.65	4.44	4.64	386,239
02 Sep 11	4.72200 -0.16	4.84	4.70	4.82	266,163
01 Sep 11	4.88300 -0.07	4.97	4.80	4.96	593,899
31 Aug 11	4.95400 +0.04	4.98	4.86	4.92	659,597
30 Aug 11	4.91700 +0.01	4.98	4.84	4.95	258,515
29 Aug 11	4.90200 +0.12	4.94	4.82	4.89	354,192
26 Aug 11	4.78000 -0.01	4.83	4.67	4.79	525,551
25 Aug 11	4.79400 -0.02	4.95	4.73	4.88	566,312
24 Aug 11	4.81900 +0.09	4.85	4.72	4.78	333,242
23 Aug 11	4.72900 +0.03	4.86	4.66	4.78	372,658
22 Aug 11	4.70000 -0.07	4.86	4.66	4.72	311,672
19 Aug 11	4.77000 +0.12	4.92	4.50	4.67	714,070
18 Aug 11	4.65000 -0.42	5.04	4.60	5.02	693,289
17 Aug 11	5.06900 -0.01	5.14	4.97	5.03	433,243
16 Aug 11	5.07400 -0.12	5.17	4.92	5.17	556,792
15 Aug 11	5.19000 -0.06	5.31	5.10	5.29	539,729
12 Aug 11	5.24900 +0.05	5.33	5.01	5.20	720,279
11 Aug 11	5.20200 +0.16	5.27	4.84	5.13	1,068,629
10 Aug 11	5.03700 +0.19	5.27	5.00	5.09	1,795,157
09 Aug 11	4.84900 +0.16	4.95	4.42	4.62	1,066,011
08 Aug 11	4.68400 -0.39	5.20	4.61	4.91	806,966
05 Aug 11	5.07000 +0.22	5.20	4.56	4.60	1,215,230
04 Aug 11	4.84900 -0.21	5.23	4.81	5.20	688,695
03 Aug 11	5.06300 -0.32	5.30	5.00	5.30	856,877
02 Aug 11	5.38100 -0.36	5.82	5.35	5.74	616,179
01 Aug 11	5.73700 -0.09	6.04	5.74	6.00	383,530
29 Jul 11	5.82600 -0.26	6.04	5.78	6.01	637,169
28 Jul 11	6.08300 -0.20	6.23	5.97	6.10	515,901
27 Jul 11	6.28000 -0.06	6.39	6.24	6.31	196,468
26 Jul 11	6.34400 +0.01	6.41	6.22	6.34	219,377
25 Jul 11	6.33200 -0.15	6.44	6.26	6.27	376,410
22 Jul 11	6.48000 +0.09	6.59	6.32	6.42	720,731
21 Jul 11	6.39200 +0.47	6.39	5.97	6.18	1,300,605
20 Jul 11	5.92100 +0.01	6.09	5.86	6.02	680,298
19 Jul 11	5.91100 +0.48	5.96	5.56	5.58	1,366,481
18 Jul 11	5.43100 -0.98	6.36	5.43	6.36	1,588,893
15 Jul 11	6.41000 -0.01	6.50	6.37	6.39	252,098
14 Jul 11	6.42000 -0.14	6.51	6.40	6.45	287,390
13 Jul 11	6.55800 -0.06	6.70	6.49	6.61	298,052
12 Jul 11	6.61400 -0.02	6.71	6.30	6.57	534,594
11 Jul 11	6.63800 -0.26	6.94	6.62	6.91	399,724
08 Jul 11	6.90000 -0.31	7.29	6.90	7.24	578,744
07 Jul 11	7.21100 +0.16	7.24	7.02	7.08	382,483
06 Jul 11	7.05200 -0.13	7.18	6.97	7.17	456,971
05 Jul 11	7.18400 -0.01	7.26	7.14	7.20	354,036
04 Jul 11	7.19200 +0.34	7.19	6.84	6.84	846,623
01 Jul 11	6.85000 -0.06	6.98	6.83	6.91	440,009
30 Jun 11	6.91300 +0.19	6.91	6.68	6.75	447,483
29 Jun 11	6.72100 +0.17	6.73	6.59	6.59	349,979
28 Jun 11	6.55300 +0.13	6.55	6.45	6.46	304,988
27 Jun 11	6.42000 -0.07	6.50	6.38	6.49	578,051
24 Jun 11	6.49300 -0.07	6.73	6.45	6.63	616,806
23 Jun 11	6.55900 -0.31	6.87	6.55	6.78	764,210
22 Jun 11	6.86900 -0.12	7.08	6.85	6.99	442,834
21 Jun 11	6.98500 +0.23	6.99	6.76	6.79	385,094
20 Jun 11	6.75800 -0.02	6.78	6.63	6.75	302,381
17 Jun 11	6.78200 -0.04	6.90	6.68	6.81	417,695
16 Jun 11	6.82000 -0.17	6.92	6.65	6.92	788,780
15 Jun 11	6.99100 -0.21	7.20	6.95	7.19	542,236
14 Jun 11	7.19800 +0.06	7.20	7.02	7.14	533,645
13 Jun 11	7.14100 -0.06	7.34	7.09	7.20	332,469
10 Jun 11	7.20300 -0.09	7.39	7.16	7.27	612,323
09 Jun 11	7.29400 +0.12	7.37	7.14	7.14	788,327
08 Jun 11	7.17000 -0.13	7.28	7.12	7.28	834,665
07 Jun 11	7.30000 +0.42	7.30	7.01	7.01	2,487,943
06 Jun 11	6.87600 -0.05	6.90	6.77	6.87	430,098
03 Jun 11	6.92100 +0.02	6.95	6.82	6.91	491,281
02 Jun 11	6.90200 +0.15	6.93	6.71	6.71	561,054
01 Jun 11	6.74900 -0.15	6.93	6.72	6.91	677,982
31 May 11	6.90200 +0.02	6.97	6.86	6.91	497,051
30 May 11	6.88500 +0.08	6.92	6.81	6.81	510,753
27 May 11	6.80600 +0.11	6.83	6.67	6.78	782,187
26 May 11	6.69900 +0.21	6.80	6.53	6.55	1,283,915
25 May 11	6.48500 +0.04	6.59	6.40	6.41	618,947
24 May 11	6.45000 +0.06	6.45	6.39	6.41	423,009
23 May 11	6.38800 -0.11	6.48	6.37	6.43	351,012
20 May 11	6.50000 +0.06	6.58	6.44	6.48	408,811
19 May 11	6.44400 -0.07	6.56	6.42	6.56	711,489
18 May 11	6.51200 +0.04	6.59	6.41	6.53	673,957
17 May 11	6.47000 -0.20	6.63	6.44	6.61	868,820
16 May 11	6.67100 -0.20	6.80	6.61	6.80	873,682
13 May 11	6.87600 +0.23	7.07	6.75	6.80	2,786,407
12 May 11	6.64500 -0.09	6.75	6.61	6.70	407,030
11 May 11	6.74000 -0.03	6.86	6.71	6.80	591,346
10 May 11	6.77100 +0.19	6.82	6.61	6.66	874,628
09 May 11	6.57800 +0.14	6.69	6.41	6.47	1,131,621
06 May 11	6.43500 -0.07	6.57	6.31	6.54	1,827,797
05 May 11	6.50600 -0.17	6.74	6.50	6.69	1,268,199
04 May 11	6.67700 -0.17	6.88	6.66	6.83	882,821
03 May 11	6.85000 -0.25	7.11	6.84	7.10	709,605
02 May 11	7.09700 +0.32	7.15	6.81	6.84	800,467
29 Apr 11	6.77800 +0.05	6.83	6.73	6.73	340,987
28 Apr 11	6.73200 -0.02	6.86	6.72	6.80	369,000
27 Apr 11	6.75100 -0.07	6.90	6.75	6.84	498,452
26 Apr 11	6.82200 +0.02	7.02	6.80	6.83	507,668
21 Apr 11	6.80000 -0.08	6.95	6.80	6.90	332,473
20 Apr 11	6.88200 +0.18	7.05	6.75	6.78	459,322
19 Apr 11	6.70700 +0.03	6.85	6.70	6.70	380,077
18 Apr 11	6.67500 -0.29	7.01	6.66	6.97	851,118
15 Apr 11	6.97000 -0.10	7.12	6.91	7.10	752,551
14 Apr 11	7.07100 -0.20	7.28	7.03	7.28	931,522
13 Apr 11	7.27000 -0.10	7.40	7.22	7.39	559,952
12 Apr 11	7.37100 -0.29	7.64	7.35	7.61	818,022
11 Apr 11	7.65600 +0.33	7.80	7.35	7.36	1,546,366
08 Apr 11	7.32300 +0.06	7.34	7.27	7.30	372,228
07 Apr 11	7.26500 +0.01	7.31	7.24	7.27	401,908
06 Apr 11	7.25000 -0.05	7.35	7.25	7.31	482,640
05 Apr 11	7.29500 +0.05	7.35	7.25	7.26	353,930
04 Apr 11	7.24900 +0.00	7.32	7.24	7.26	635,362
01 Apr 11	7.25000 +0.04	7.30	7.21	7.25	372,405
31 Mar 11	7.20900 -0.08	7.32	7.20	7.30	358,131
30 Mar 11	7.28600 -0.01	7.36	7.26	7.36	346,021
29 Mar 11	7.30000 +0.00	7.37	7.26	7.33	290,963
28 Mar 11	7.30400 +0.00	7.38	7.27	7.30	381,859
25 Mar 11	7.30300 -0.03	7.37	7.22	7.37	503,565
24 Mar 11	7.33600 -0.05	7.48	7.27	7.39	397,541
23 Mar 11	7.38100 -0.02	7.44	7.35	7.38	173,263
22 Mar 11	7.40500 -0.05	7.46	7.33	7.46	365,248
21 Mar 11	7.45100 +0.15	7.49	7.36	7.39	325,726
18 Mar 11	7.29700 +0.05	7.40	7.16	7.25	558,248
17 Mar 11	7.24900 +0.15	7.28	7.11	7.12	435,551
16 Mar 11	7.09900 +0.03	7.35	7.07	7.15	639,897
15 Mar 11	7.06900 -0.25	7.23	6.86	7.19	870,633
14 Mar 11	7.32000 -0.09	7.46	7.28	7.36	460,419
11 Mar 11	7.41200 -0.10	7.54	7.36	7.50	453,146
10 Mar 11	7.51000 -0.26	7.83	7.48	7.69	929,013
09 Mar 11	7.77100 -0.11	7.92	7.76	7.88	321,568
08 Mar 11	7.87800 -0.07	8.01	7.80	7.95	413,990
07 Mar 11	7.94900 +0.22	8.03	7.65	7.72	618,946
04 Mar 11	7.73000 -0.02	7.94	7.68	7.80	434,828
03 Mar 11	7.75400 +0.02	7.82	7.69	7.80	258,319
02 Mar 11	7.73400 -0.07	7.80	7.58	7.77	521,378
01 Mar 11	7.80500 -0.22	8.07	7.80	8.06	522,741
28 Feb 11	8.02400 +0.09	8.09	7.93	7.95	413,730
25 Feb 11	7.93000 +0.12	7.96	7.83	7.85	485,036
24 Feb 11	7.80700 -0.22	8.05	7.78	8.00	743,390
23 Feb 11	8.03100 -0.06	8.28	8.03	8.05	497,933
22 Feb 11	8.09300 -0.20	8.26	7.99	8.25	790,608
21 Feb 11	8.29500 -0.22	8.55	8.30	8.48	496,824
18 Feb 11	8.51100 -0.04	8.58	8.45	8.55	720,636
17 Feb 11	8.55500 +0.06	8.58	8.40	8.55	524,326
16 Feb 11	8.50000 +0.01	8.63	8.41	8.49	907,539
15 Feb 11	8.48600 -0.59	9.43	8.43	9.38	3,121,536
14 Feb 11	9.08000 +0.01	9.22	9.07	9.10	617,742
11 Feb 11	9.06900 +0.21	9.10	8.76	8.89	595,538
10 Feb 11	8.86000 -0.11	8.98	8.71	8.93	380,606
09 Feb 11	8.96800 +0.02	9.09	8.90	8.98	374,815
08 Feb 11	8.95000 -0.17	9.24	8.94	9.13	766,592
07 Feb 11	9.12200 +0.24	9.13	8.80	8.82	891,386
04 Feb 11	8.88400 -0.04	8.98	8.66	8.82	901,973
03 Feb 11	8.92700 -0.27	9.25	8.88	9.15	755,107
02 Feb 11	9.20000 +0.52	9.24	8.72	8.77	1,126,279
01 Feb 11	8.67900 +0.11	8.69	8.46	8.62	430,073
31 Jan 11	8.57100 -0.02	8.60	8.36	8.53	379,128
28 Jan 11	8.59600 -0.07	8.70	8.50	8.66	622,081
27 Jan 11	8.66800 +0.24	8.73	8.35	8.44	788,505
26 Jan 11	8.42500 +0.46	8.44	8.05	8.10	764,824
25 Jan 11	7.96800 -0.19	8.20	7.97	8.20	495,247
24 Jan 11	8.16000 -0.07	8.23	8.14	8.22	263,769
21 Jan 11	8.23000 +0.04	8.27	8.19	8.20	285,102
20 Jan 11	8.18800 -0.02	8.30	8.05	8.15	475,293
19 Jan 11	8.20400 -0.03	8.29	8.12	8.27	432,088
18 Jan 11	8.23800 +0.11	8.44	8.13	8.16	812,649
17 Jan 11	8.13100 +0.13	8.20	8.02	8.05	416,326
14 Jan 11	7.99900 -0.08	8.14	7.89	8.06	723,943
13 Jan 11	8.07800 -0.09	8.18	8.07	8.17	601,146
12 Jan 11	8.16700 +0.02	8.25	8.12	8.18	857,118
11 Jan 11	8.15000 +0.00	8.20	8.12	8.20	598,783
10 Jan 11	8.15000 -0.18	8.33	8.06	8.33	408,074
07 Jan 11	8.33100 -0.05	8.53	8.33	8.42	361,216
06 Jan 11	8.38200 +0.03	8.46	8.29	8.35	343,016
05 Jan 11	8.35000 -0.08	8.39	8.26	8.39	328,065
04 Jan 11	8.43000 +0.18	8.44	8.20	8.27	742,958
03 Jan 11	8.25000 +0.25	8.25	8.05	8.05	411,950
31 Dec 10	8.00000 -0.01	8.08	7.97	8.03	105,498
30 Dec 10	8.01000 +0.02	8.05	7.92	8.02	206,893
29 Dec 10	7.98900 +0.13	8.04	7.76	7.97	417,897
28 Dec 10	7.85600 -0.16	8.12	7.85	8.05	410,478
27 Dec 10	8.02100 -0.13	8.20	8.00	8.20	423,578
24 Dec 10	8.15000 +0.09	8.20	8.06	8.10	281,703
23 Dec 10	8.05800 +0.27	8.09	7.83	7.83	1,035,426
22 Dec 10	7.78900 +0.13	7.79	7.58	7.68	604,927
21 Dec 10	7.66000 +0.06	7.68	7.60	7.66	328,332
20 Dec 10	7.60300 +0.18	7.61	7.43	7.47	456,392
17 Dec 10	7.42300 -0.03	7.54	7.42	7.50	585,437
16 Dec 10	7.45400 -0.15	7.60	7.43	7.58	694,788
15 Dec 10	7.60600 -0.08	7.67	7.39	7.66	1,101,546
14 Dec 10	7.68200 -0.25	7.92	7.68	7.92	672,972
13 Dec 10	7.93000 -0.03	7.99	7.92	7.92	438,296
10 Dec 10	7.95800 -0.04	7.99	7.86	7.97	357,531
09 Dec 10	7.99400 +0.13	7.99	7.80	7.93	714,737
08 Dec 10	7.86000 +0.08	7.89	7.75	7.78	977,015
07 Dec 10	7.78000 +0.20	7.79	7.50	7.60	780,870
06 Dec 10	7.58200 -0.19	7.84	7.57	7.82	402,198
03 Dec 10	7.77000 +0.08	7.84	7.66	7.72	615,593
02 Dec 10	7.69100 +0.27	7.70	7.39	7.47	708,165
01 Dec 10	7.42000 +0.05	7.48	7.38	7.45	906,635
30 Nov 10	7.37000 +0.09	7.44	7.28	7.28	1,048,565
29 Nov 10	7.27600 -0.06	7.54	7.26	7.41	1,038,383
26 Nov 10	7.33200 -0.13	7.40	7.18	7.34	1,221,807
25 Nov 10	7.46400 -0.08	7.71	7.42	7.58	613,282
24 Nov 10	7.54000 +0.24	7.59	7.22	7.30	977,594
23 Nov 10	7.30100 -0.43	7.70	7.30	7.70	1,425,293
22 Nov 10	7.72700 -0.16	8.09	7.70	8.09	1,152,726
19 Nov 10	7.88500 +0.17	8.05	7.72	7.73	1,751,399
18 Nov 10	7.71300 +0.09	7.80	7.43	7.72	1,665,331
17 Nov 10	7.62600 +0.12	7.77	7.43	7.58	2,635,301
16 Nov 10	7.50300 -2.14	8.69	7.42	8.55	9,176,632
15 Nov 10	9.64500 +0.20	9.80	9.35	9.38	960,700
12 Nov 10	9.44500 -0.09	9.53	9.33	9.41	444,152
11 Nov 10	9.53500 -0.27	9.87	9.51	9.81	471,367
10 Nov 10	9.80200 -0.06	9.93	9.55	9.80	841,346
09 Nov 10	9.85900 -0.14	10.07	9.77	10.00	564,744
08 Nov 10	10.00000 +0.26	10.10	9.76	9.79	1,153,668
05 Nov 10	9.73900 +0.41	9.78	9.39	9.46	1,093,598
04 Nov 10	9.33100 +0.04	9.48	9.30	9.46	594,170
03 Nov 10	9.28900 -0.01	9.55	9.24	9.33	723,066
02 Nov 10	9.29700 +0.05	9.35	9.26	9.30	300,342
01 Nov 10	9.24400 -0.10	9.39	9.21	9.39	477,523
29 Oct 10	9.34900 +0.10	9.45	9.19	9.22	1,024,802
28 Oct 10	9.24700 +0.28	9.27	9.00	9.00	799,161
27 Oct 10	8.96900 +0.03	9.13	8.88	8.94	523,895
26 Oct 10	8.93700 +0.08	8.99	8.81	8.92	428,793
25 Oct 10	8.86100 +0.05	8.99	8.77	8.90	440,548
22 Oct 10	8.80700 -0.09	9.02	8.81	8.90	682,940
21 Oct 10	8.90000 -0.16	9.16	8.85	9.06	1,095,010
20 Oct 10	9.06400 +0.64	9.08	8.41	8.41	1,976,100
19 Oct 10	8.42500 +0.05	8.44	8.35	8.38	385,695
18 Oct 10	8.37200 +0.07	8.40	8.21	8.29	224,705
15 Oct 10	8.30000 -0.05	8.45	8.26	8.40	383,572
14 Oct 10	8.35000 -0.18	8.68	8.34	8.57	534,596
13 Oct 10	8.53000 +0.25	8.54	8.31	8.33	388,097
12 Oct 10	8.27800 +0.11	8.33	8.10	8.17	384,075
11 Oct 10	8.17100 -0.03	8.33	8.12	8.26	452,779
08 Oct 10	8.20000 -0.04	8.35	8.16	8.20	408,956
07 Oct 10	8.23800 -0.06	8.37	8.20	8.30	423,334
06 Oct 10	8.29900 -0.15	8.64	8.23	8.52	787,840
05 Oct 10	8.44800 +0.32	8.63	8.17	8.20	978,901
04 Oct 10	8.12500 +0.04	8.21	8.02	8.15	295,097
01 Oct 10	8.08400 -0.08	8.22	8.04	8.15	373,455
30 Sep 10	8.16600 +0.16	8.27	7.88	7.91	855,598
29 Sep 10	8.00400 -0.34	8.39	7.98	8.35	898,474
28 Sep 10	8.34300 +0.04	8.49	8.20	8.30	536,816
27 Sep 10	8.29900 +0.11	8.45	8.18	8.19	688,696
24 Sep 10	8.18700 -0.10	8.27	8.06	8.20	556,510
23 Sep 10	8.29000 +0.14	8.35	7.93	8.18	1,022,762
22 Sep 10	8.15200 +0.19	8.25	7.80	8.02	1,739,947
21 Sep 10	7.96100 +0.55	8.04	7.39	7.41	2,584,102
20 Sep 10	7.41300 +0.21	7.45	7.24	7.27	418,048
17 Sep 10	7.20500 +0.02	7.38	7.20	7.22	437,068
16 Sep 10	7.18600 -0.07	7.30	7.18	7.29	324,242
15 Sep 10	7.25800 -0.14	7.43	7.23	7.42	412,862
14 Sep 10	7.39600 +0.03	7.45	7.36	7.37	403,054
13 Sep 10	7.36200 +0.00	7.48	7.36	7.36	402,687
10 Sep 10	7.36400 -0.06	7.49	7.34	7.35	415,278
09 Sep 10	7.42300 +0.02	7.49	7.34	7.48	550,823
08 Sep 10	7.40400 +0.16	7.43	7.19	7.20	555,767
07 Sep 10	7.24100 -0.15	7.40	7.21	7.36	399,216
06 Sep 10	7.39300 -0.07	7.53	7.34	7.49	446,960
03 Sep 10	7.46800 +0.33	7.49	7.17	7.18	1,207,689
02 Sep 10	7.13900 +0.10	7.16	6.99	7.03	486,897
01 Sep 10	7.03900 +0.22	7.08	6.75	6.88	493,230
31 Aug 10	6.82400 -0.01	6.82	6.70	6.75	408,640
30 Aug 10	6.83600 +0.00	6.95	6.81	6.85	282,296
27 Aug 10	6.83500 -0.01	6.91	6.70	6.81	519,026
26 Aug 10	6.85000 +0.06	6.93	6.78	6.87	415,575
25 Aug 10	6.79000 -0.17	7.02	6.65	6.92	635,643
24 Aug 10	6.95600 -0.16	7.07	6.91	7.07	347,506
23 Aug 10	7.11100 +0.24	7.19	6.87	6.87	641,475
20 Aug 10	6.87300 -0.16	7.07	6.82	7.00	526,623
19 Aug 10	7.02900 -0.11	7.27	7.00	7.21	407,100
18 Aug 10	7.14000 -0.13	7.29	7.12	7.25	413,509
17 Aug 10	7.27000 +0.30	7.30	6.96	6.98	606,611
16 Aug 10	6.97000 -0.06	7.12	6.86	7.00	497,473
13 Aug 10	7.03000 +0.00	7.18	6.98	7.10	325,646
12 Aug 10	7.03300 -0.13	7.19	6.92	7.12	522,248
11 Aug 10	7.16500 -0.38	7.52	7.15	7.52	692,741
10 Aug 10	7.54400 -0.03	7.73	7.50	7.58	399,334
09 Aug 10	7.57400 +0.04	7.66	7.52	7.65	380,451
06 Aug 10	7.53800 -0.19	7.80	7.49	7.80	1,062,719
05 Aug 10	7.72400 +0.14	7.88	7.62	7.62	1,221,278
04 Aug 10	7.58000 +0.13	7.71	7.38	7.44	896,303
03 Aug 10	7.44500 +0.09	7.45	7.31	7.37	509,142
02 Aug 10	7.36000 +0.09	7.43	7.28	7.30	543,865
30 Jul 10	7.26600 -0.12	7.37	7.14	7.37	695,687
29 Jul 10	7.38100 +0.30	7.47	7.07	7.07	1,303,912
28 Jul 10	7.07700 -0.19	7.35	7.05	7.35	649,381
27 Jul 10	7.26600 +0.24	7.37	7.07	7.09	1,230,210
26 Jul 10	7.02600 +0.06	7.03	6.92	7.01	590,271
23 Jul 10	6.97000 -0.01	7.05	6.92	7.05	663,749
22 Jul 10	6.97500 +0.18	6.99	6.72	6.79	902,491
21 Jul 10	6.79500 -0.05	6.97	6.73	6.92	911,861
20 Jul 10	6.84900 -0.10	7.03	6.74	7.03	691,762
19 Jul 10	6.95000 -0.14	7.09	6.86	7.09	910,753
16 Jul 10	7.08700 +0.11	7.09	6.65	6.73	2,854,266
15 Jul 10	6.97200 -0.23	7.23	6.92	7.23	1,228,107
14 Jul 10	7.20100 -0.15	7.49	7.16	7.36	1,668,212
13 Jul 10	7.35000 +0.98	7.38	6.80	6.85	4,769,023
12 Jul 10	6.36800 -0.07	6.48	6.35	6.45	550,034
09 Jul 10	6.43700 -0.03	6.68	6.39	6.48	939,841
08 Jul 10	6.46500 +0.07	6.48	6.36	6.48	841,485
07 Jul 10	6.39800 -0.06	6.43	6.15	6.40	1,123,293
06 Jul 10	6.45800 +0.22	6.50	6.26	6.30	853,808
05 Jul 10	6.23700 +0.04	6.35	6.19	6.26	634,644
02 Jul 10	6.20000 -0.21	6.59	6.07	6.58	1,641,432
01 Jul 10	6.41200 +0.22	6.64	6.33	6.34	2,466,064
30 Jun 10	6.19100 -0.19	6.42	6.19	6.39	1,230,779
29 Jun 10	6.38300 -0.25	6.77	6.37	6.55	1,272,260
28 Jun 10	6.63000 +0.01	6.76	6.56	6.62	693,512
25 Jun 10	6.61900 -0.14	6.85	6.61	6.84	872,640
24 Jun 10	6.76000 -0.13	7.04	6.75	6.96	1,245,794
23 Jun 10	6.89400 -0.16	7.00	6.74	7.00	2,121,641
22 Jun 10	7.05900 -0.34	7.29	7.01	7.27	2,083,235
21 Jun 10	7.40000 -0.27	7.75	7.32	7.72	1,655,160
18 Jun 10	7.67200 -0.13	7.85	7.65	7.78	883,086
17 Jun 10	7.80400 -0.14	8.02	7.72	7.93	969,532
16 Jun 10	7.93900 +0.18	8.21	7.85	8.00	1,957,031
15 Jun 10	7.75900 +0.00	7.82	7.62	7.70	1,100,933
14 Jun 10	7.75500 +0.16	7.91	7.63	7.65	1,116,069
11 Jun 10	7.59900 +0.10	7.67	7.45	7.61	723,836
10 Jun 10	7.49500 +0.01	7.58	7.22	7.40	1,026,655
09 Jun 10	7.48200 +0.06	7.58	7.35	7.52	364,575
08 Jun 10	7.41800 -0.19	7.70	7.32	7.59	530,893
07 Jun 10	7.60800 -0.24	7.81	7.53	7.67	624,598
04 Jun 10	7.85200 -0.15	8.07	7.70	8.05	1,071,716
03 Jun 10	7.99800 +0.22	8.15	7.91	7.97	861,601
02 Jun 10	7.78000 +0.04	7.80	7.58	7.66	646,215
01 Jun 10	7.74000 +0.02	7.76	7.55	7.68	671,932
31 May 10	7.72400 +0.05	7.80	7.60	7.67	259,642
28 May 10	7.67000 -0.08	7.80	7.59	7.80	791,016
27 May 10	7.74700 +0.24	7.83	7.51	7.59	904,709
26 May 10	7.50700 +0.08	7.68	7.51	7.58	832,109
25 May 10	7.42500 -0.35	7.64	7.34	7.52	1,002,381
24 May 10	7.77100 -0.10	7.99	7.76	7.99	1,189,647
21 May 10	7.87000 +0.14	7.97	7.52	7.74	1,788,764
20 May 10	7.72600 -0.34	8.11	7.62	8.04	1,247,693
19 May 10	8.06800 -0.72	8.66	7.84	8.66	2,609,864
18 May 10	8.79000 +0.20	8.96	8.75	8.80	610,174
17 May 10	8.58600 -0.11	8.81	8.55	8.65	606,668
14 May 10	8.69500 -0.39	9.04	8.68	9.03	705,866
13 May 10	9.08700 -0.10	9.30	9.07	9.29	381,748
12 May 10	9.18600 +0.19	9.24	8.92	9.03	707,100
11 May 10	8.99900 -0.09	9.24	8.86	9.06	1,006,080
10 May 10	9.08400 +0.58	9.21	8.90	8.96	904,689
07 May 10	8.50400 -0.50	8.84	8.35	8.62	1,577,794
06 May 10	9.00100 -0.21	9.32	8.97	9.10	1,109,597
05 May 10	9.21000 -0.08	9.28	9.05	9.20	754,614
04 May 10	9.28600 -0.41	9.86	9.23	9.70	758,013
03 May 10	9.70000 +0.07	9.75	9.55	9.61	430,809
30 Apr 10	9.62700 -0.05	9.77	9.58	9.73	928,536
29 Apr 10	9.68000 +0.16	9.73	9.55	9.59	981,631
28 Apr 10	9.52500 -0.35	9.80	9.50	9.80	938,250
27 Apr 10	9.87700 -0.26	10.19	9.88	10.19	683,459
26 Apr 10	10.13500 +0.16	10.19	10.01	10.14	734,926
23 Apr 10	9.97900 -0.25	10.23	9.90	10.22	1,769,280
22 Apr 10	10.23000 -0.29	10.60	10.16	10.51	1,345,835
21 Apr 10	10.52000 -0.36	10.88	10.50	10.85	709,257
20 Apr 10	10.88000 +0.19	10.88	10.62	10.69	549,773
19 Apr 10	10.69500 -0.28	10.92	10.51	10.92	666,907
16 Apr 10	10.97000 +0.07	11.26	10.82	10.90	1,562,259
15 Apr 10	10.90000 +0.11	11.05	10.84	10.89	843,233
14 Apr 10	10.78500 -0.10	10.98	10.76	10.90	555,559
13 Apr 10	10.88000 -0.06	11.01	10.84	10.90	719,546
12 Apr 10	10.93500 +0.10	11.12	10.76	10.90	1,065,402
09 Apr 10	10.83500 +0.23	10.90	10.68	10.75	583,177
08 Apr 10	10.60500 -0.21	10.93	10.48	10.80	848,986
07 Apr 10	10.81500 +0.38	11.03	10.37	10.47	1,664,213
06 Apr 10	10.43000 +0.14	10.54	10.33	10.35	693,578
01 Apr 10	10.29000 +0.11	10.35	10.13	10.22	461,588
31 Mar 10	10.18000 -0.06	10.35	10.07	10.20	628,663
30 Mar 10	10.24500 -0.04	10.45	10.20	10.35	500,628
29 Mar 10	10.28500 +0.05	10.54	10.22	10.35	754,465
26 Mar 10	10.23500 +0.01	10.34	10.16	10.16	456,719
25 Mar 10	10.22000 +0.09	10.27	10.05	10.09	748,524
24 Mar 10	10.13500 +0.02	10.20	9.95	10.18	904,196
23 Mar 10	10.12000 -0.21	10.43	10.10	10.31	779,462
22 Mar 10	10.33000 +0.15	10.45	10.01	10.15	1,571,368
19 Mar 10	10.17500 +0.80	10.27	9.53	9.55	3,736,006
18 Mar 10	9.37100 +0.07	9.40	9.23	9.28	860,723
17 Mar 10	9.29900 -0.01	9.37	9.21	9.35	718,941
16 Mar 10	9.31200 +0.07	9.40	9.26	9.31	790,771
15 Mar 10	9.24000 -0.03	9.31	9.23	9.25	622,752
12 Mar 10	9.27500 +0.06	9.33	9.10	9.21	777,672
11 Mar 10	9.21000 -0.14	9.40	9.19	9.32	622,586
10 Mar 10	9.34700 +0.22	9.37	9.11	9.12	724,164
09 Mar 10	9.12300 -0.11	9.26	9.06	9.20	559,193
08 Mar 10	9.23400 -0.03	9.38	9.16	9.30	624,262
05 Mar 10	9.26100 +0.13	9.33	9.09	9.20	1,159,248
04 Mar 10	9.13300 +0.05	9.21	8.90	9.06	830,272
03 Mar 10	9.08300 +0.36	9.12	8.73	8.73	1,369,842
02 Mar 10	8.72600 -0.07	8.80	8.54	8.77	1,489,123
01 Mar 10	8.80100 -0.17	9.05	8.76	9.02	1,037,795
26 Feb 10	8.97400 +0.04	9.06	8.85	9.01	707,059
25 Feb 10	8.93100 -0.26	9.28	8.88	9.18	1,087,897
24 Feb 10	9.19000 -0.07	9.37	9.06	9.23	1,034,105
23 Feb 10	9.26000 -0.16	9.52	9.22	9.47	615,597
22 Feb 10	9.42000 -0.12	9.65	9.38	9.55	555,486
19 Feb 10	9.54000 -0.13	9.62	9.35	9.55	593,495
18 Feb 10	9.66900 -0.13	9.85	9.61	9.80	681,477
17 Feb 10	9.80000 +0.28	9.85	9.56	9.60	632,639
16 Feb 10	9.52300 +0.22	9.52	9.20	9.39	679,159
15 Feb 10	9.30700 -0.13	9.43	9.23	9.42	686,675
12 Feb 10	9.43900 -0.11	9.60	9.33	9.57	820,378
11 Feb 10	9.55000 -0.13	9.75	9.43	9.75	763,984
10 Feb 10	9.67900 -0.15	9.93	9.56	9.90	1,516,450
09 Feb 10	9.83100 -0.15	9.90	9.60	9.84	1,312,960
08 Feb 10	9.97700 +0.13	10.05	9.51	9.88	1,328,950
05 Feb 10	9.85000 -0.31	10.14	9.83	10.11	1,395,176
04 Feb 10	10.16000 -0.24	10.48	10.12	10.38	884,628
03 Feb 10	10.39500 -0.25	10.65	10.32	10.65	1,281,348
02 Feb 10	10.65000 +0.50	10.69	10.43	10.51	1,700,688
01 Feb 10	10.14500 +0.26	10.19	9.82	9.87	1,123,017
29 Jan 10	9.88900 +0.20	9.95	9.68	9.74	802,203
28 Jan 10	9.68500 -0.12	9.98	9.69	9.98	1,181,917
27 Jan 10	9.80600 -0.05	9.86	9.66	9.77	1,038,929
26 Jan 10	9.85800 +0.20	10.07	9.58	9.61	1,650,499
25 Jan 10	9.65500 +0.13	9.78	9.43	9.50	922,855
22 Jan 10	9.52600 -0.09	9.61	9.40	9.56	772,968
21 Jan 10	9.61100 -0.01	9.77	9.61	9.65	755,068
20 Jan 10	9.62200 -0.01	9.77	9.58	9.65	869,453
19 Jan 10	9.63500 +0.10	9.65	9.43	9.55	1,209,330
18 Jan 10	9.53400 +0.04	9.61	9.36	9.59	1,000,228
15 Jan 10	9.49600 -0.12	9.77	9.41	9.62	1,633,053
14 Jan 10	9.61800 -0.45	9.65	9.10	9.20	6,086,397
13 Jan 10	10.07000 -0.20	10.24	10.05	10.19	1,708,492
12 Jan 10	10.27000 -0.58	10.44	10.10	10.42	2,720,401
11 Jan 10	10.85000 -0.12	11.14	10.70	11.10	1,354,545
08 Jan 10	10.97000 -0.03	11.25	10.85	11.05	1,422,595
07 Jan 10	11.00500 -0.07	11.28	10.85	11.18	1,851,420
06 Jan 10	11.08000 +0.54	11.29	10.76	10.78	3,279,261
05 Jan 10	10.54000 +0.40	10.75	10.14	10.20	2,341,292
04 Jan 10	10.13500 +0.22	10.24	10.01	10.01	1,493,607
31 Dec 09	9.92000 +0.03	9.96	9.84	9.91	165,677
30 Dec 09	9.88800 +0.12	9.90	9.76	9.80	684,723
29 Dec 09	9.76900 -0.03	9.79	9.71	9.79	549,623
28 Dec 09	9.80400 +0.00	9.92	9.75	9.77	569,855