FUNDMANAGER.co.uk

AutoCanada Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	27.43000 +0.98	27.95	26.41	26.74	39,335
19 Oct 26	26.45000 +0.00	27.49	26.45	26.85	37,501
16 Oct 26	26.45000 +1.28	26.83	25.20	25.24	54,723
15 Oct 26	25.17000 +1.06	25.20	24.16	24.26	22,672
14 Oct 26	24.11000 -0.48	24.55	24.10	24.41	14,851
13 Oct 26	24.59000 -0.01	24.85	24.25	24.72	12,627
09 Oct 26	24.60000 +0.55	24.82	24.00	24.05	36,504
08 Oct 26	24.05000 +0.13	24.34	23.99	24.04	9,590
07 Oct 26	23.92000 -0.19	24.37	23.89	24.11	21,169
06 Oct 26	24.11000 +0.34	24.24	23.01	23.72	44,638
05 Oct 26	23.77000 +0.89	23.96	22.63	22.74	80,968
02 Oct 26	22.88000 -0.10	23.35	22.62	23.05	42,777
01 Oct 26	22.98000 -0.40	23.52	22.38	23.52	54,591
30 Sep 26	23.38000 -0.34	23.57	23.00	23.57	32,643
29 Sep 26	23.72000 +1.02	24.57	23.50	23.89	121,623
28 Sep 26	22.70000 -0.28	24.31	22.70	23.00	84,887
25 Sep 26	22.98000 +1.46	23.06	21.54	21.54	588,162
24 Sep 26	21.52000 -0.42	22.15	21.44	21.47	24,900
23 Sep 26	21.94000 +0.39	22.15	21.43	21.65	62,800
22 Sep 26	21.55000 -0.18	22.16	21.47	21.82	26,300
21 Sep 26	21.73000 +0.06	21.91	21.53	21.55	26,218
18 Sep 26	21.67000 -0.43	22.27	21.50	21.98	87,887
17 Sep 26	22.10000 -0.05	22.61	21.89	22.24	90,645
16 Sep 26	22.15000 -0.08	22.57	22.13	22.15	41,339
15 Sep 26	22.23000 -0.32	22.86	22.11	22.53	39,297
14 Sep 26	22.55000 -0.43	23.21	22.55	22.61	15,400
11 Sep 26	22.98000 +0.65	22.98	22.35	22.35	27,557
10 Sep 26	22.33000 -0.18	22.64	22.08	22.28	27,579
09 Sep 26	22.51000 -0.22	22.66	22.33	22.50	24,323
08 Sep 26	22.73000 -0.17	23.20	22.38	23.20	25,193
04 Sep 26	22.90000 +0.10	23.38	22.80	22.80	11,100
03 Sep 26	22.80000 +0.44	22.95	22.34	22.38	33,800
02 Sep 26	22.36000 +0.13	22.63	22.16	22.16	21,700
01 Sep 26	22.23000 -0.05	22.49	21.97	22.28	35,300
31 Aug 26	22.28000 +0.00	22.42	22.15	22.28	16,700
28 Aug 26	22.28000 -0.08	22.40	22.00	22.36	13,900
27 Aug 26	22.36000 -0.12	22.71	22.24	22.26	23,800
26 Aug 26	22.48000 +0.48	22.53	22.07	22.07	26,194
25 Aug 26	22.00000 +0.04	22.29	21.96	21.96	23,606
24 Aug 26	21.96000 -0.25	22.16	21.88	22.14	27,890
21 Aug 26	22.21000 +0.06	22.46	22.12	22.17	50,863
20 Aug 26	22.15000 -0.65	22.83	22.12	22.51	47,295
19 Aug 26	22.80000 -0.20	23.57	22.80	23.02	13,042
18 Aug 26	23.00000 -0.20	23.18	22.74	22.83	43,933
17 Aug 26	23.20000 -0.84	24.02	22.99	24.02	43,215
14 Aug 26	24.04000 -0.34	24.51	23.82	24.13	69,706
13 Aug 26	24.38000 +1.80	26.70	22.60	22.72	141,928
12 Aug 26	22.58000 +0.29	22.81	22.19	22.31	22,449
11 Aug 26	22.29000 +0.28	22.49	21.78	22.00	64,808
10 Aug 26	22.01000 -0.53	22.56	21.82	22.56	39,549
07 Aug 26	22.54000 -1.12	23.69	22.50	23.33	71,517
06 Aug 26	23.66000 +0.82	24.04	22.88	22.94	41,816
05 Aug 26	22.84000 -0.06	22.90	20.01	22.90	400,173
04 Aug 26	22.90000 -0.40	23.20	22.80	23.16	56,447
31 Jul 26	23.30000 +0.11	23.50	22.96	23.44	31,739
30 Jul 26	23.19000 -0.33	23.67	23.17	23.54	11,993
29 Jul 26	23.52000 +0.36	23.67	23.00	23.30	19,333
28 Jul 26	23.16000 -0.49	23.59	23.10	23.30	10,939
27 Jul 26	23.65000 -0.18	23.89	23.00	23.83	29,148
24 Jul 26	23.83000 +1.74	24.93	22.10	22.10	80,414
23 Jul 26	22.09000 +0.10	22.34	21.72	21.72	82,013
22 Jul 26	21.99000 -0.01	22.30	21.81	21.99	37,952
21 Jul 26	22.00000 +0.40	22.32	21.45	21.45	49,890
20 Jul 26	21.60000 -1.44	23.11	21.26	23.11	70,941
17 Jul 26	23.04000 -0.51	23.31	22.86	23.31	17,304
16 Jul 26	23.55000 +0.64	23.57	22.58	22.85	17,077
15 Jul 26	22.91000 +0.57	23.27	22.51	22.51	10,247
14 Jul 26	22.34000 -0.25	22.78	22.33	22.53	16,677
13 Jul 26	22.59000 -0.33	23.15	22.57	22.94	15,469
10 Jul 26	22.92000 +0.03	23.27	22.88	22.89	22,278
09 Jul 26	22.89000 -0.10	23.13	22.54	22.59	10,800
08 Jul 26	22.99000 -0.23	23.57	22.87	23.46	21,167
07 Jul 26	23.22000 +0.89	23.40	22.41	22.44	25,253
06 Jul 26	22.33000 -0.57	23.16	22.27	22.69	20,415
03 Jul 26	22.90000 +0.55	23.65	22.37	22.37	20,384
02 Jul 26	22.35000 -0.54	23.05	22.01	22.01	42,470
30 Jun 26	22.89000 -0.29	23.19	22.50	22.82	14,750
29 Jun 26	23.18000 +0.48	23.27	22.34	22.34	7,136
26 Jun 26	22.70000 -0.70	23.49	22.68	23.49	19,300
25 Jun 26	23.40000 +1.14	23.80	22.28	22.28	36,035
24 Jun 26	22.26000 +0.19	22.79	22.07	22.07	25,027
23 Jun 26	22.07000 +0.31	22.15	21.19	21.80	25,806
22 Jun 26	21.76000 -0.50	22.49	21.74	22.17	5,382
19 Jun 26	22.26000 +0.25	22.37	21.73	21.99	15,870
18 Jun 26	22.01000 -0.15	22.27	21.94	22.14	7,961
17 Jun 26	22.16000 -0.07	22.28	21.61	22.23	26,373
16 Jun 26	22.23000 +0.09	22.23	21.79	21.79	17,240
15 Jun 26	22.14000 +0.42	22.39	21.35	21.35	25,200
12 Jun 26	21.72000 -0.62	22.44	21.50	22.44	12,416
11 Jun 26	22.34000 +0.28	22.53	21.48	21.48	22,643
10 Jun 26	22.06000 -0.61	22.98	21.20	22.71	60,878
09 Jun 26	22.67000 +1.19	22.91	21.72	21.72	70,592
08 Jun 26	21.48000 +0.11	22.26	21.15	21.49	40,700
05 Jun 26	21.37000 +0.09	21.41	20.78	21.24	34,138
04 Jun 26	21.28000 -0.35	21.72	21.25	21.63	14,071
03 Jun 26	21.63000 +0.13	21.74	21.05	21.48	37,107
02 Jun 26	21.50000 -0.46	22.49	21.50	21.72	25,059
01 Jun 26	21.96000 +0.06	21.96	21.39	21.84	20,048
29 May 26	21.90000 +0.00	22.14	21.49	21.90	36,155
28 May 26	21.90000 -0.24	22.55	21.74	22.16	22,791
27 May 26	22.14000 -0.04	22.75	22.01	22.16	19,811
26 May 26	22.18000 +0.15	22.35	21.30	22.35	45,600
25 May 26	22.03000 +0.59	22.27	21.58	21.65	24,039
22 May 26	21.44000 +0.13	21.75	21.19	21.31	50,070
21 May 26	21.31000 +0.34	21.35	20.60	20.97	26,916
20 May 26	20.97000 +0.23	21.15	20.65	20.74	30,000
19 May 26	20.74000 -0.73	21.50	20.52	21.50	95,749
15 May 26	21.47000 +0.02	21.75	20.94	21.47	62,074
14 May 26	21.45000 +0.52	21.93	19.80	20.93	126,074
13 May 26	20.93000 -0.82	21.52	20.50	21.52	47,735
12 May 26	21.75000 -0.93	22.58	21.55	22.54	64,990
11 May 26	22.68000 -0.19	23.25	22.46	23.25	37,758
08 May 26	22.87000 +0.14	22.87	21.98	22.73	56,541
07 May 26	22.73000 +0.29	22.88	22.21	22.50	29,985
06 May 26	22.44000 +0.13	22.78	22.17	22.58	16,186
05 May 26	22.31000 -0.37	22.85	22.00	22.83	9,693
04 May 26	22.68000 -0.84	23.55	22.54	23.23	26,058
01 May 26	23.52000 +0.46	23.96	22.96	23.17	83,356
30 Apr 26	23.06000 +0.11	23.64	22.95	23.24	19,762
29 Apr 26	22.95000 -0.09	23.60	22.79	22.85	36,729
28 Apr 26	23.04000 +0.07	23.21	22.72	22.82	33,516
27 Apr 26	22.97000 +0.12	23.39	22.38	22.92	43,914
24 Apr 26	22.85000 -0.40	23.29	22.60	23.01	31,482
23 Apr 26	23.25000 +0.22	24.13	22.66	22.66	50,493
22 Apr 26	23.03000 +0.77	23.34	22.35	22.35	40,671
21 Apr 26	22.26000 -0.53	22.80	21.95	22.62	23,731
20 Apr 26	22.79000 +1.01	22.86	21.71	21.92	62,713
17 Apr 26	21.78000 -0.07	22.85	21.76	21.96	25,245
16 Apr 26	21.85000 +1.05	22.36	20.80	20.80	63,500
15 Apr 26	20.80000 +0.15	20.98	20.29	20.68	27,829
14 Apr 26	20.65000 -0.04	20.99	20.36	20.86	27,888
13 Apr 26	20.69000 -0.41	21.20	20.65	20.89	16,565
10 Apr 26	21.10000 +0.37	21.22	20.65	20.65	58,893
09 Apr 26	20.73000 +0.51	20.92	19.88	20.22	49,691
08 Apr 26	20.22000 -0.02	21.34	20.09	20.26	19,168
07 Apr 26	20.24000 +0.22	20.24	19.53	19.83	29,207
06 Apr 26	20.02000 -1.22	21.10	19.90	20.86	67,833
02 Apr 26	21.24000 +0.78	22.08	20.03	20.03	68,863
01 Apr 26	20.46000 -0.09	20.77	20.25	20.25	27,399
31 Mar 26	20.55000 +1.23	20.76	19.44	19.45	40,954
30 Mar 26	19.32000 +0.29	19.34	18.42	19.04	34,764
27 Mar 26	19.03000 -0.98	19.83	18.71	19.82	160,276
26 Mar 26	20.01000 +0.34	20.22	19.00	19.51	181,812
25 Mar 26	19.67000 +0.62	19.77	19.01	19.07	99,407
24 Mar 26	19.05000 +1.37	19.25	17.45	17.74	119,205
23 Mar 26	17.68000 +0.53	18.09	16.90	17.99	234,955
20 Mar 26	17.15000 +0.15	17.61	16.75	17.15	432,667
19 Mar 26	17.00000 -3.01	18.16	14.00	17.80	436,406
18 Mar 26	20.01000 -0.56	20.41	19.82	20.34	61,877
17 Mar 26	20.57000 +0.21	20.70	20.26	20.26	30,513
16 Mar 26	20.36000 +0.69	20.44	19.77	19.95	34,900
13 Mar 26	19.67000 -0.37	20.17	19.42	20.11	26,043
12 Mar 26	20.04000 -0.21	20.15	19.32	20.08	81,306
11 Mar 26	20.25000 -0.53	20.78	19.85	20.78	31,287
10 Mar 26	20.78000 -1.11	21.90	20.64	21.90	30,326
09 Mar 26	21.89000 -0.05	22.11	21.24	21.95	72,190
06 Mar 26	21.94000 -0.60	22.45	21.45	22.36	65,600
05 Mar 26	22.54000 -1.31	23.74	22.40	23.60	68,500
04 Mar 26	23.85000 -0.76	25.06	23.75	25.06	41,400
03 Mar 26	24.61000 -1.64	26.55	24.61	26.25	39,700
02 Mar 26	26.25000 -0.13	26.58	25.94	26.01	19,400
27 Feb 26	26.38000 -0.49	26.89	26.24	26.89	17,600
26 Feb 26	26.87000 +0.21	27.08	26.34	26.62	21,600
25 Feb 26	26.66000 +0.23	26.73	26.02	26.45	19,000
24 Feb 26	26.43000 +0.19	26.69	26.24	26.24	13,800
23 Feb 26	26.24000 -1.75	28.20	26.03	28.00	32,800
20 Feb 26	27.99000 -0.24	28.65	27.82	28.13	35,600
19 Feb 26	28.23000 -0.53	29.01	27.83	28.75	22,900
18 Feb 26	28.76000 +1.26	28.89	27.45	27.45	28,500
17 Feb 26	27.50000 +0.92	27.57	26.58	26.68	35,300
13 Feb 26	26.58000 -0.11	26.70	26.15	26.55	27,600
12 Feb 26	26.69000 -3.09	29.80	26.55	29.80	74,000
11 Feb 26	29.78000 -0.20	30.27	29.73	29.98	93,000
10 Feb 26	29.98000 +0.38	30.35	29.31	29.58	105,800
09 Feb 26	29.60000 -0.23	29.99	29.41	29.80	32,800
06 Feb 26	29.83000 +0.90	29.97	28.88	28.88	54,300
05 Feb 26	28.93000 -0.60	29.51	28.83	29.40	24,300
04 Feb 26	29.53000 +0.19	30.00	28.97	29.59	56,900
03 Feb 26	29.34000 +0.74	29.83	28.60	28.60	58,900
02 Feb 26	28.60000 +0.74	28.78	27.59	27.65	91,200
30 Jan 26	27.86000 +0.01	27.95	27.29	27.45	40,600
29 Jan 26	27.85000 -0.05	28.18	27.16	27.90	78,400
28 Jan 26	27.90000 +0.12	28.75	27.31	28.19	53,100
27 Jan 26	27.78000 +1.10	27.87	26.68	26.68	65,000
26 Jan 26	26.68000 -0.15	27.06	25.94	26.55	119,300
23 Jan 26	26.83000 +0.08	27.15	26.11	26.71	340,600
22 Jan 26	26.75000 -0.41	27.23	25.98	27.23	388,100
21 Jan 26	27.16000 +0.68	27.20	26.32	26.32	81,800
20 Jan 26	26.48000 +1.12	26.52	25.12	25.12	111,600
19 Jan 26	25.36000 +0.24	26.76	24.85	24.85	44,400
16 Jan 26	25.12000 -0.24	25.50	25.12	25.15	18,000
15 Jan 26	25.36000 +0.70	25.55	24.64	24.71	88,300
14 Jan 26	24.66000 -0.21	25.13	24.62	24.62	26,900
13 Jan 26	24.87000 +0.15	24.93	24.36	24.75	21,700
12 Jan 26	24.72000 -0.04	24.93	24.28	24.66	20,600
09 Jan 26	24.76000 -0.45	25.45	24.70	24.92	52,400
08 Jan 26	25.21000 +0.41	25.40	24.47	24.47	42,200
07 Jan 26	24.80000 +0.11	25.36	24.56	24.84	38,000
06 Jan 26	24.69000 +0.37	24.94	24.25	24.25	25,500
05 Jan 26	24.32000 +0.39	24.68	23.94	24.03	45,200
02 Jan 26	23.93000 +0.28	24.19	23.43	24.19	24,400
31 Dec 25	23.65000 +0.01	24.02	23.56	23.66	144,500
30 Dec 25	23.64000 -0.12	24.23	23.64	23.78	63,300
29 Dec 25	23.76000 -0.07	24.30	23.51	23.51	94,800
24 Dec 25	23.83000 +0.08	23.95	23.65	23.67	20,300
23 Dec 25	23.75000 +0.64	23.79	23.15	23.40	33,000
22 Dec 25	23.11000 +0.36	23.21	22.78	22.78	23,000
19 Dec 25	22.75000 +0.21	22.90	22.64	22.71	26,700
18 Dec 25	22.54000 +0.37	23.03	22.19	22.24	29,600
17 Dec 25	22.17000 +0.24	22.39	21.75	21.98	45,700
16 Dec 25	21.93000 +0.47	21.93	21.39	21.46	30,400
15 Dec 25	21.46000 +0.04	21.64	21.14	21.64	38,300
12 Dec 25	21.42000 -0.10	21.71	21.25	21.55	30,700
11 Dec 25	21.52000 -0.43	21.90	21.34	21.79	45,400
10 Dec 25	21.95000 +0.46	22.04	21.47	21.47	33,600
09 Dec 25	21.49000 -0.21	21.86	21.39	21.63	26,152
08 Dec 25	21.70000 -0.05	21.98	21.42	21.70	83,275
05 Dec 25	21.75000 +0.67	21.95	21.01	21.01	59,900
04 Dec 25	21.08000 +0.88	21.14	20.20	20.20	43,700
03 Dec 25	20.20000 -0.17	20.40	20.17	20.37	27,500
02 Dec 25	20.37000 -0.08	20.50	20.24	20.47	49,400
01 Dec 25	20.45000 -0.15	21.18	20.26	20.26	58,100
28 Nov 25	20.60000 +0.38	20.95	20.01	20.95	25,900
27 Nov 25	20.22000 -0.06	20.38	20.16	20.27	3,900
26 Nov 25	20.28000 -0.37	20.66	20.28	20.58	33,500
25 Nov 25	20.65000 +0.15	20.95	20.50	20.55	31,300
24 Nov 25	20.50000 -0.11	21.01	20.47	20.68	69,000
21 Nov 25	20.61000 +0.49	20.80	20.00	20.25	99,800
20 Nov 25	20.12000 -0.68	21.57	20.09	21.00	105,500
19 Nov 25	20.80000 +1.10	20.95	19.75	19.75	72,600
18 Nov 25	19.70000 +0.28	19.76	19.10	19.10	69,000
17 Nov 25	19.42000 +0.38	20.02	18.90	19.24	199,500
14 Nov 25	19.04000 -2.96	19.55	17.24	17.99	365,800
13 Nov 25	22.00000 -0.55	22.67	21.97	22.60	56,100
12 Nov 25	22.55000 -0.70	23.70	22.36	23.50	106,200
11 Nov 25	23.25000 -0.19	23.54	23.12	23.45	62,500
10 Nov 25	23.44000 -0.53	24.07	23.33	23.99	67,400
07 Nov 25	23.97000 -0.54	24.51	23.66	24.31	82,500
06 Nov 25	24.51000 -1.13	25.90	24.51	25.23	60,700
05 Nov 25	25.64000 +0.61	25.99	24.99	25.11	114,500
04 Nov 25	25.03000 -0.53	25.70	24.77	25.01	240,800
03 Nov 25	25.56000 +0.27	25.73	25.00	25.20	85,600
31 Oct 25	25.29000 +0.54	25.52	24.87	24.91	35,000
30 Oct 25	24.75000 -0.25	25.00	24.52	24.90	52,000
29 Oct 25	25.00000 -1.74	26.47	25.00	26.15	111,700
28 Oct 25	26.74000 -0.39	27.33	26.64	27.14	11,400
27 Oct 25	27.13000 -0.52	27.70	26.98	27.70	29,200
24 Oct 25	27.65000 -0.20	28.24	27.21	27.83	44,100
23 Oct 25	27.85000 +1.03	27.86	26.65	26.70	56,700
22 Oct 25	26.82000 -0.01	27.20	26.50	26.66	27,300
21 Oct 25	26.83000 -0.16	27.19	26.70	27.19	145,200
20 Oct 25	26.99000 -0.11	27.27	26.93	27.17	17,700
17 Oct 25	27.10000 -0.46	27.65	26.97	27.28	27,800
16 Oct 25	27.56000 -0.59	28.25	27.50	28.01	34,400
15 Oct 25	28.15000 +0.01	28.34	27.87	28.24	58,200
14 Oct 25	28.14000 -0.12	28.35	27.82	28.25	54,500
10 Oct 25	28.26000 -1.22	29.64	28.22	29.26	41,300
09 Oct 25	29.48000 -0.62	30.55	29.31	29.99	41,200
08 Oct 25	30.10000 -1.30	31.40	29.86	31.40	64,100
07 Oct 25	31.40000 -0.29	31.61	31.06	31.45	30,000
06 Oct 25	31.69000 -0.41	32.09	31.35	32.00	42,100
03 Oct 25	32.10000 -0.48	33.01	32.06	32.54	39,000
02 Oct 25	32.58000 +0.78	32.76	31.50	32.02	47,300
01 Oct 25	31.80000 +0.55	31.98	31.09	31.32	100,800
30 Sep 25	31.25000 -0.28	31.82	30.75	31.58	42,300
29 Sep 25	31.53000 -0.95	33.00	31.44	32.42	45,300
26 Sep 25	32.48000 -0.45	33.10	32.37	33.10	20,700
25 Sep 25	32.93000 -0.96	33.61	32.60	32.92	35,200
24 Sep 25	33.89000 +0.52	34.04	33.37	33.37	39,800
23 Sep 25	33.37000 -0.70	34.18	33.12	34.18	39,000
22 Sep 25	34.07000 +0.01	34.34	33.71	34.08	31,200
19 Sep 25	34.06000 -0.47	34.56	33.57	34.56	30,000
18 Sep 25	34.53000 +0.33	35.04	34.20	34.20	52,700
17 Sep 25	34.20000 -0.05	34.69	33.96	34.02	23,600
16 Sep 25	34.25000 -0.46	34.68	34.05	34.56	15,900
15 Sep 25	34.71000 +0.24	35.18	34.39	35.12	20,200
12 Sep 25	34.47000 -0.51	34.98	34.21	34.98	24,900
11 Sep 25	34.98000 +0.58	35.21	34.53	34.53	56,700
10 Sep 25	34.40000 -0.02	35.36	34.22	34.22	59,200
09 Sep 25	34.42000 -0.90	35.40	33.82	35.03	39,500
08 Sep 25	35.32000 +0.47	35.48	34.32	34.57	52,100
05 Sep 25	34.85000 +0.17	34.97	34.33	34.81	25,400
04 Sep 25	34.68000 +1.41	34.79	33.13	33.13	71,600
03 Sep 25	33.27000 +0.63	33.86	32.95	33.01	38,500
02 Sep 25	32.64000 -0.62	33.45	32.55	33.21	18,000
29 Aug 25	33.26000 +0.07	33.60	33.16	33.19	19,800
28 Aug 25	33.19000 -0.63	34.50	33.19	33.87	37,100
27 Aug 25	33.82000 -0.03	34.55	33.05	33.44	79,400
26 Aug 25	33.85000 +2.00	33.89	31.36	32.48	119,200
25 Aug 25	31.85000 +0.47	32.00	31.18	31.25	42,100
22 Aug 25	31.38000 +0.54	31.61	30.92	31.00	34,400
21 Aug 25	30.84000 -0.04	31.00	30.51	30.85	43,400
20 Aug 25	30.88000 -0.52	31.29	30.70	30.90	38,900
19 Aug 25	31.40000 -0.95	32.61	31.40	32.34	40,200
18 Aug 25	32.35000 +1.36	32.91	30.99	31.34	160,800
15 Aug 25	30.99000 -0.33	31.82	30.26	31.82	155,700
14 Aug 25	31.32000 +2.09	33.87	29.98	30.00	205,400
13 Aug 25	29.23000 +0.28	29.63	28.70	28.70	33,900
12 Aug 25	28.95000 +0.04	29.49	28.75	29.49	21,600
11 Aug 25	28.91000 +0.30	29.79	28.35	28.35	58,700
08 Aug 25	28.61000 +1.01	28.73	27.76	27.76	28,000
07 Aug 25	27.60000 +0.35	27.63	27.07	27.34	12,600
06 Aug 25	27.25000 +1.09	27.54	26.15	26.18	26,000
05 Aug 25	26.16000 -0.24	27.10	25.81	26.51	48,500
01 Aug 25	26.40000 -0.11	26.47	26.05	26.06	30,900
31 Jul 25	26.51000 -0.02	27.25	26.31	26.75	38,600
30 Jul 25	26.53000 +0.03	26.93	26.16	26.16	41,400
29 Jul 25	26.50000 -1.00	27.50	26.41	27.50	70,400
28 Jul 25	27.50000 -0.30	27.60	27.21	27.60	6,400
25 Jul 25	27.80000 +0.00	27.94	27.75	27.79	12,800
24 Jul 25	27.80000 -0.55	28.44	27.73	28.11	45,500
23 Jul 25	28.35000 -0.08	28.91	28.10	28.91	17,400
22 Jul 25	28.43000 -0.04	29.05	28.10	29.05	12,900
21 Jul 25	28.47000 -0.34	29.24	28.47	28.83	19,700
18 Jul 25	28.81000 -0.33	29.09	27.99	28.69	54,700
17 Jul 25	29.14000 +3.87	30.65	25.99	26.00	381,600
16 Jul 25	25.27000 -0.54	25.71	25.00	25.66	11,300
15 Jul 25	25.81000 +0.86	26.18	25.14	25.49	50,100
14 Jul 25	24.95000 +0.62	25.39	24.42	24.85	31,400
11 Jul 25	24.33000 +0.16	24.70	23.73	24.48	27,300
10 Jul 25	24.17000 +1.42	24.43	22.95	22.99	62,300
09 Jul 25	22.75000 +0.56	22.94	22.19	22.19	28,000
08 Jul 25	22.19000 +0.40	22.46	21.79	21.79	19,200
07 Jul 25	21.79000 -0.29	22.17	21.56	21.83	33,600
04 Jul 25	22.08000 -0.10	22.26	21.62	21.62	12,700
03 Jul 25	22.18000 -0.51	22.73	22.18	22.55	11,500
02 Jul 25	22.69000 +0.77	22.70	21.72	21.72	23,000
30 Jun 25	21.92000 +0.07	21.94	21.63	21.85	12,600
27 Jun 25	21.85000 -0.01	21.98	21.57	21.88	12,300
26 Jun 25	21.86000 -0.20	22.34	21.72	22.05	28,700
25 Jun 25	22.06000 -0.33	22.39	22.06	22.39	8,300
24 Jun 25	22.39000 +0.81	22.72	21.61	21.61	42,400
23 Jun 25	21.58000 -0.17	21.78	21.34	21.58	23,400
20 Jun 25	21.75000 +0.23	21.88	21.50	21.88	13,800
19 Jun 25	21.52000 +0.02	21.72	21.50	21.50	7,400
18 Jun 25	21.50000 +0.00	21.68	21.36	21.64	35,700
17 Jun 25	21.50000 -0.28	22.00	21.50	21.58	20,500
16 Jun 25	21.78000 -0.10	22.23	21.78	21.88	16,200
13 Jun 25	21.88000 -0.06	21.99	21.39	21.99	20,800
12 Jun 25	21.94000 -0.24	22.13	21.17	22.13	12,300
11 Jun 25	22.18000 -0.20	22.65	22.18	22.52	8,400
10 Jun 25	22.38000 -0.06	22.65	21.84	22.07	23,000
09 Jun 25	22.44000 -0.28	22.83	21.00	21.00	46,300
06 Jun 25	22.72000 -0.18	23.17	22.68	22.90	10,300
05 Jun 25	22.90000 -0.30	23.27	22.50	23.27	15,200
04 Jun 25	23.20000 +0.81	23.23	22.08	22.31	43,800
03 Jun 25	22.39000 -0.02	22.40	22.17	22.28	16,000
02 Jun 25	22.41000 +0.52	22.52	21.66	21.91	49,500
30 May 25	21.89000 +0.27	21.95	21.50	21.50	19,300
29 May 25	21.62000 -0.23	22.14	21.36	22.14	110,800
28 May 25	21.85000 +0.14	22.40	21.40	21.75	46,200
27 May 25	21.71000 +0.73	21.90	20.83	20.97	26,900
26 May 25	20.98000 +0.01	21.06	20.37	21.03	3,800
23 May 25	20.97000 +0.62	21.07	20.05	20.05	22,600
22 May 25	20.35000 +0.62	20.38	19.45	19.48	40,100
21 May 25	19.73000 -0.62	20.67	19.51	20.25	45,900
20 May 25	20.35000 -0.45	21.29	19.69	20.81	90,200
16 May 25	20.80000 +1.48	21.19	18.66	18.66	285,100
15 May 25	19.32000 +0.58	19.50	18.35	19.36	72,400
14 May 25	18.74000 -0.26	19.20	18.56	18.75	10,600
13 May 25	19.00000 +0.05	19.10	18.44	18.88	13,200
12 May 25	18.95000 +1.18	18.95	17.80	17.80	40,200
09 May 25	17.77000 +0.82	17.77	17.00	17.00	22,900
08 May 25	16.95000 +0.42	17.00	16.39	16.58	20,700
07 May 25	16.53000 +0.85	16.68	15.61	15.74	23,500
06 May 25	15.68000 +0.04	15.99	15.29	15.49	17,000
05 May 25	15.64000 -0.50	16.07	15.64	16.07	6,500
02 May 25	16.14000 +0.09	16.55	16.07	16.07	11,600
01 May 25	16.05000 +0.46	16.42	15.62	15.62	14,100
30 Apr 25	15.59000 -0.13	15.81	15.53	15.62	3,000
29 Apr 25	15.72000 -0.31	16.20	15.72	16.19	7,300
28 Apr 25	16.03000 +0.29	16.13	15.51	15.76	11,590
25 Apr 25	15.74000 +0.00	15.80	15.50	15.51	3,059
24 Apr 25	15.74000 -0.26	16.02	15.68	15.78	4,167
23 Apr 25	16.00000 +0.48	16.19	15.40	16.19	8,293
22 Apr 25	15.52000 -0.18	15.72	15.41	15.70	886
21 Apr 25	15.70000 -0.18	15.82	15.44	15.82	28,603
17 Apr 25	15.88000 +0.52	16.04	15.42	15.42	15,820
16 Apr 25	15.36000 -0.52	15.92	15.30	15.81	31,739
15 Apr 25	15.88000 -0.20	16.07	15.56	16.07	5,707
14 Apr 25	16.08000 +0.24	16.11	15.76	16.00	11,226
11 Apr 25	15.84000 +0.42	16.22	15.58	15.58	36,772
10 Apr 25	15.42000 -0.58	15.99	14.60	15.12	47,454
09 Apr 25	16.00000 +1.36	16.28	14.66	14.75	16,551
08 Apr 25	14.64000 -0.30	15.86	14.45	14.46	21,156
07 Apr 25	14.94000 +0.38	15.42	14.03	14.03	22,430
04 Apr 25	14.56000 -0.42	14.95	14.50	14.84	21,424
03 Apr 25	14.98000 -1.02	15.68	14.68	15.29	16,734
02 Apr 25	16.00000 +0.61	16.20	15.56	15.63	27,085
01 Apr 25	15.39000 -0.92	16.18	15.30	16.14	19,922
31 Mar 25	16.31000 +0.19	16.31	15.24	15.60	15,483
28 Mar 25	16.12000 -0.51	16.76	16.03	16.59	10,074
27 Mar 25	16.63000 -0.37	17.15	16.49	16.49	5,219
26 Mar 25	17.00000 -0.40	17.53	17.00	17.25	11,288
25 Mar 25	17.40000 -0.13	17.59	17.25	17.59	8,388
24 Mar 25	17.53000 +0.01	17.90	17.16	17.16	8,326
21 Mar 25	17.52000 -0.57	18.13	17.44	18.09	48,212
20 Mar 25	18.09000 +1.59	18.56	16.96	17.49	59,422
19 Mar 25	16.50000 +0.85	16.91	15.50	15.62	25,835
18 Mar 25	15.65000 +0.07	16.08	15.34	15.34	19,518
17 Mar 25	15.58000 +0.32	16.00	15.34	15.68	5,928
14 Mar 25	15.26000 -0.24	15.99	15.25	15.50	12,112
13 Mar 25	15.50000 -0.46	16.05	15.39	15.97	17,888
12 Mar 25	15.96000 +0.25	16.46	15.92	15.97	2,514
11 Mar 25	15.71000 -0.19	16.05	15.50	16.05	8,461
10 Mar 25	15.90000 -0.31	16.21	15.87	16.21	3,884
07 Mar 25	16.21000 +0.02	16.43	15.78	16.30	7,421
06 Mar 25	16.19000 -0.58	16.60	16.10	16.60	13,909
05 Mar 25	16.77000 +1.22	16.84	16.02	16.84	15,106
04 Mar 25	15.55000 -1.47	16.88	15.52	16.74	45,707
03 Mar 25	17.02000 -0.41	17.67	16.86	17.51	12,787
28 Feb 25	17.43000 -0.51	17.77	17.11	17.77	9,345
27 Feb 25	17.94000 -0.37	18.75	17.92	18.75	2,513
26 Feb 25	18.31000 -0.01	18.39	18.07	18.39	2,426
25 Feb 25	18.32000 +0.20	18.32	18.15	18.15	20,656
24 Feb 25	18.12000 -0.21	18.34	18.12	18.33	6,230
21 Feb 25	18.33000 -0.42	18.77	18.13	18.77	16,400
20 Feb 25	18.75000 -0.34	19.04	18.69	18.74	13,533
19 Feb 25	19.09000 +0.41	19.12	18.40	18.41	6,771
18 Feb 25	18.68000 -0.24	19.15	18.65	19.15	9,125
14 Feb 25	18.92000 -0.46	19.55	18.77	19.30	19,021
13 Feb 25	19.38000 +0.39	19.39	19.00	19.00	27,123
12 Feb 25	18.99000 +0.45	18.99	18.42	18.61	66,316
11 Feb 25	18.54000 -0.43	18.95	18.48	18.95	2,977
10 Feb 25	18.97000 +0.58	19.04	18.31	18.33	11,774
07 Feb 25	18.39000 +0.19	18.50	17.88	18.20	113,911
06 Feb 25	18.20000 -0.25	18.40	18.13	18.26	10,430
05 Feb 25	18.45000 +0.02	18.68	18.22	18.53	12,413
04 Feb 25	18.43000 -0.61	19.05	18.27	19.04	33,494
03 Feb 25	19.04000 -0.81	19.30	18.14	19.30	57,027
31 Jan 25	19.85000 -0.10	19.98	19.75	19.95	18,811
30 Jan 25	19.95000 +0.00	20.15	19.94	20.03	16,853
29 Jan 25	19.95000 -0.15	20.10	19.75	20.10	21,007
28 Jan 25	20.10000 +0.09	20.10	19.76	19.76	9,195
27 Jan 25	20.01000 +0.14	20.06	19.89	19.89	10,164
24 Jan 25	19.87000 -0.17	20.15	19.87	20.00	21,185
23 Jan 25	20.04000 +0.63	20.42	19.76	19.76	30,095
22 Jan 25	19.41000 +0.89	20.20	18.77	18.77	49,704
21 Jan 25	18.52000 +0.45	18.74	18.24	18.39	10,129
20 Jan 25	18.07000 +0.15	18.73	17.99	17.99	18,394
17 Jan 25	17.92000 +0.61	18.02	17.35	17.42	15,756
16 Jan 25	17.31000 -0.09	17.67	17.31	17.57	11,037
15 Jan 25	17.40000 +0.72	17.50	17.07	17.20	9,927
14 Jan 25	16.68000 -0.23	17.13	16.68	17.13	8,945
13 Jan 25	16.91000 -0.01	17.10	16.70	16.70	4,357
10 Jan 25	16.92000 -0.08	16.92	16.77	16.86	8,176
09 Jan 25	17.00000 +0.04	17.01	16.81	16.81	4,588
08 Jan 25	16.96000 -0.64	17.64	16.72	17.52	14,935
07 Jan 25	17.60000 -0.36	18.10	17.60	17.96	6,338
06 Jan 25	17.96000 +0.18	18.06	17.61	17.61	18,191
03 Jan 25	17.78000 +0.01	17.89	17.60	17.77	8,040
02 Jan 25	17.77000 +0.44	17.77	17.00	17.00	15,891
31 Dec 24	17.33000 +0.28	17.52	17.14	17.14	2,736
30 Dec 24	17.05000 -0.11	17.15	17.00	17.00	23,190
27 Dec 24	17.15500 -0.34	17.40	17.05	17.37	14,273
24 Dec 24	17.50000 +0.19	17.52	17.07	17.07	2,590
23 Dec 24	17.31000 -0.04	17.33	17.00	17.09	32,149
20 Dec 24	17.35000 +0.40	17.52	16.95	16.95	46,049
19 Dec 24	16.95000 -0.71	17.78	16.88	17.78	94,446
18 Dec 24	17.66000 -0.37	18.30	17.66	18.00	26,931
17 Dec 24	18.03000 -0.38	18.35	18.00	18.35	45,426
16 Dec 24	18.41000 +0.01	18.59	18.36	18.38	8,487
13 Dec 24	18.40000 -0.20	18.60	18.17	18.60	14,887
12 Dec 24	18.60000 -0.57	19.17	18.60	19.10	11,008
11 Dec 24	19.17000 +0.10	19.35	19.00	19.17	12,259
10 Dec 24	19.07000 -0.17	19.33	19.07	19.33	4,418
09 Dec 24	19.24000 -0.02	19.92	19.24	19.35	20,154
06 Dec 24	19.26000 +0.57	19.43	18.78	18.89	54,984
05 Dec 24	18.69000 -0.05	18.86	18.67	18.75	11,397
04 Dec 24	18.74000 -0.12	19.09	18.63	18.63	13,275
03 Dec 24	18.86000 +0.15	19.09	18.60	18.60	10,427
02 Dec 24	18.71000 -0.08	18.84	18.63	18.81	6,199
29 Nov 24	18.79000 +0.04	18.86	18.53	18.74	10,594
28 Nov 24	18.75000 +0.18	18.95	18.60	18.95	2,175
27 Nov 24	18.57000 -0.03	18.77	18.50	18.64	7,430
26 Nov 24	18.60000 -0.29	19.05	18.56	19.05	31,433
25 Nov 24	18.89000 +0.02	19.18	18.86	18.95	27,053
22 Nov 24	18.87000 +0.07	19.20	18.67	18.67	26,397
21 Nov 24	18.80000 +0.21	18.97	18.50	18.70	173,862
20 Nov 24	18.59000 -0.05	18.65	18.16	18.50	10,958
19 Nov 24	18.64000 -0.15	18.77	18.38	18.65	30,057
18 Nov 24	18.79000 -0.11	19.00	18.62	18.87	35,171
15 Nov 24	18.90000 +0.00	19.08	18.57	18.66	48,631
14 Nov 24	18.90000 +3.78	19.05	15.99	15.99	222,936
13 Nov 24	15.12000 +0.53	15.20	14.47	14.55	59,364
12 Nov 24	14.59000 +0.13	14.62	14.05	14.62	23,508
11 Nov 24	14.46000 -0.08	14.65	14.28	14.28	19,136
08 Nov 24	14.54000 -0.30	14.84	14.35	14.84	20,548
07 Nov 24	14.84000 +0.58	14.84	14.22	14.33	66,470
06 Nov 24	14.26000 -0.23	14.84	14.09	14.84	48,694
05 Nov 24	14.49000 +0.24	14.75	14.25	14.29	67,134
04 Nov 24	14.25000 -0.79	14.96	14.25	14.92	35,485
01 Nov 24	15.04000 +0.20	15.04	14.83	14.85	5,992
31 Oct 24	14.84000 -0.28	15.08	14.59	15.08	34,583
30 Oct 24	15.12000 +0.30	15.24	14.73	14.75	18,985
29 Oct 24	14.82000 -0.15	15.04	14.56	15.04	37,338
28 Oct 24	14.97000 -0.31	15.32	14.94	15.16	53,274
25 Oct 24	15.28000 -0.13	15.67	15.05	15.67	40,895
24 Oct 24	15.41000 -0.21	15.67	15.29	15.67	33,355
23 Oct 24	15.62000 -0.51	16.24	15.60	16.24	45,835
22 Oct 24	16.13000 +0.24	16.13	15.75	15.85	22,425
21 Oct 24	15.89000 -0.37	16.14	15.80	16.14	23,362
18 Oct 24	16.26000 +0.11	16.28	16.01	16.14	12,012
17 Oct 24	16.15000 -0.03	16.21	16.08	16.18	9,278
16 Oct 24	16.18000 +0.07	16.27	15.84	15.84	10,573
15 Oct 24	16.11000 +0.26	16.11	15.76	15.87	15,966
11 Oct 24	15.85000 -0.41	16.35	15.83	16.13	8,513
10 Oct 24	16.26000 +0.36	16.29	15.85	15.85	8,856
09 Oct 24	15.90000 +0.07	15.90	15.70	15.72	8,161
08 Oct 24	15.83000 -0.20	15.83	15.64	15.80	4,346
07 Oct 24	16.03000 -0.08	16.04	15.42	16.04	26,671
04 Oct 24	16.11000 -0.05	16.20	15.98	16.07	35,394
03 Oct 24	16.16000 +0.04	16.16	16.00	16.00	18,647
02 Oct 24	16.12000 -0.06	16.23	16.06	16.06	18,933
01 Oct 24	16.18000 +0.09	16.23	16.07	16.07	11,588
30 Sep 24	16.09000 -0.16	16.66	16.09	16.64	48,285
27 Sep 24	16.25000 -0.41	16.82	16.22	16.78	28,927
26 Sep 24	16.66000 +0.54	16.92	16.26	16.35	39,346
25 Sep 24	16.12000 +0.34	16.37	15.70	15.70	26,732
24 Sep 24	15.78000 -0.06	15.94	15.62	15.81	16,255
23 Sep 24	15.84000 +0.36	15.93	15.41	15.41	22,321
20 Sep 24	15.48000 -0.05	15.65	15.13	15.13	72,686
19 Sep 24	15.53000 +0.38	15.65	15.16	15.27	29,853
18 Sep 24	15.15000 +0.44	15.32	14.58	14.58	121,512
17 Sep 24	14.71000 +0.14	14.79	14.47	14.64	52,675
16 Sep 24	14.57000 -0.14	14.73	14.50	14.73	9,265
13 Sep 24	14.71000 -0.07	14.90	14.65	14.78	8,398
12 Sep 24	14.78000 -0.01	15.00	14.61	14.61	21,117
11 Sep 24	14.79000 +0.18	14.79	14.44	14.50	33,373
10 Sep 24	14.61000 +0.11	14.79	14.42	14.65	27,401
09 Sep 24	14.50000 +0.14	14.71	14.50	14.69	38,666
06 Sep 24	14.36000 +0.34	14.53	13.91	13.91	55,022
05 Sep 24	14.02000 +0.07	14.33	13.90	14.10	62,081
04 Sep 24	13.95000 +0.05	14.19	13.75	14.02	43,116
03 Sep 24	13.90000 -0.96	14.86	13.75	14.86	94,467
30 Aug 24	14.86000 -0.06	15.55	14.75	14.95	676,596
29 Aug 24	14.92000 +0.34	15.06	14.44	14.44	59,626
28 Aug 24	14.58000 +0.04	14.67	14.33	14.61	52,143
27 Aug 24	14.54000 -0.46	15.12	14.50	15.12	52,983
26 Aug 24	15.00000 +0.58	15.13	14.55	14.55	168,148
23 Aug 24	14.42000 +0.10	14.75	14.27	14.36	33,069
22 Aug 24	14.32000 -0.33	14.64	14.02	14.64	87,902
21 Aug 24	14.65000 +0.30	14.65	14.25	14.36	52,976
20 Aug 24	14.35000 -0.65	15.02	14.27	15.02	240,510
19 Aug 24	15.00000 +0.35	15.19	14.36	14.65	120,702
16 Aug 24	14.65000 +0.21	15.23	14.28	14.68	65,205
15 Aug 24	14.44000 -0.47	15.41	14.20	14.90	162,646
14 Aug 24	14.91000 -3.18	16.25	14.91	15.15	399,165
13 Aug 24	18.09000 -0.52	18.72	18.09	18.41	58,811
12 Aug 24	18.61000 +0.22	18.63	18.27	18.37	16,437
09 Aug 24	18.39000 +0.02	18.47	18.10	18.35	12,178
08 Aug 24	18.37000 +0.28	18.48	17.71	17.71	27,973
07 Aug 24	18.09000 +0.08	18.15	17.83	18.00	25,869
06 Aug 24	18.01000 -0.53	18.50	17.56	18.50	50,424
02 Aug 24	18.54000 -0.95	19.31	18.36	19.15	35,353
01 Aug 24	19.49000 +0.27	20.02	19.22	19.23	60,205
31 Jul 24	19.22000 +0.23	19.35	19.05	19.09	61,196
30 Jul 24	18.99000 -0.39	19.49	18.99	19.38	22,607
29 Jul 24	19.38000 +0.01	19.50	19.16	19.50	19,953
26 Jul 24	19.37000 +0.02	19.52	19.37	19.46	9,812
25 Jul 24	19.35000 -0.22	19.50	19.30	19.46	29,195
24 Jul 24	19.57000 -0.29	20.13	19.45	19.98	42,358
23 Jul 24	19.86000 +0.21	20.00	19.50	19.50	49,555
22 Jul 24	19.65000 +0.67	19.68	18.96	18.96	56,147
19 Jul 24	18.98000 -0.24	19.33	18.72	18.74	62,759
18 Jul 24	19.22000 +0.02	19.73	18.78	19.28	109,028
17 Jul 24	19.20000 -0.25	19.75	19.19	19.54	21,366
16 Jul 24	19.45000 +0.48	19.72	18.81	18.84	56,073
15 Jul 24	18.97000 -0.03	19.13	18.85	19.13	17,190
12 Jul 24	19.00000 +0.16	19.01	18.79	18.95	42,817
11 Jul 24	18.84000 +0.37	18.99	18.38	18.38	24,724
10 Jul 24	18.47000 -0.16	18.57	18.21	18.57	27,917
09 Jul 24	18.63000 -0.31	19.07	18.55	18.95	45,008
08 Jul 24	18.94000 +0.42	18.94	18.52	18.66	20,797
05 Jul 24	18.52000 -0.21	19.00	18.52	18.92	35,954
04 Jul 24	18.73000 -0.37	19.03	18.73	19.02	19,628
03 Jul 24	19.10000 -0.14	19.29	19.00	19.29	23,074
02 Jul 24	19.24000 +0.01	19.24	19.00	19.23	17,141
28 Jun 24	19.23000 -0.34	19.64	19.23	19.60	31,743
27 Jun 24	19.57000 +0.12	19.68	19.48	19.50	16,839
26 Jun 24	19.45000 -0.45	20.02	19.43	19.99	32,896
25 Jun 24	19.90000 +0.19	20.08	19.00	19.69	47,657
24 Jun 24	19.71000 +0.11	20.05	19.39	19.79	54,842
21 Jun 24	19.60000 -0.19	19.82	19.15	19.63	75,478
20 Jun 24	19.79000 -0.16	20.75	19.62	20.15	99,189
19 Jun 24	19.95000 +0.37	20.26	19.50	19.62	331,077
18 Jun 24	19.58000 -0.15	19.75	19.40	19.69	19,887
17 Jun 24	19.73000 -0.29	19.95	19.27	19.91	25,721
14 Jun 24	20.02000 -0.16	20.14	19.93	19.93	10,147
13 Jun 24	20.18000 -0.41	20.42	20.18	20.42	11,352
12 Jun 24	20.59000 +0.13	20.75	20.26	20.75	37,699
11 Jun 24	20.46000 -0.01	20.50	20.20	20.23	8,909
10 Jun 24	20.47000 -0.01	20.71	20.00	20.37	14,055
07 Jun 24	20.48000 -0.27	20.89	20.38	20.70	9,574
06 Jun 24	20.75000 -0.56	21.76	20.63	21.52	27,542
05 Jun 24	21.31000 +0.73	22.37	20.57	20.59	206,785
04 Jun 24	20.58000 -0.28	20.82	20.33	20.73	26,301
03 Jun 24	20.86000 +0.36	20.87	20.34	20.50	51,379
31 May 24	20.50000 +0.59	20.50	19.95	19.95	73,485
30 May 24	19.91000 -0.02	20.14	19.85	20.00	7,758
29 May 24	19.93000 -0.19	20.49	19.78	20.10	25,183
28 May 24	20.12000 -0.98	21.20	20.12	21.07	34,502
27 May 24	21.10000 +0.15	21.34	20.91	20.91	12,805
24 May 24	20.95000 -0.16	21.47	20.95	21.27	21,210
23 May 24	21.11000 -0.30	21.70	21.10	21.35	14,003
22 May 24	21.41000 +0.25	21.85	21.37	21.40	59,283
21 May 24	21.16000 +0.15	21.16	20.82	20.83	29,981
17 May 24	21.01000 -0.05	21.22	20.93	21.00	102,619
16 May 24	21.06000 +0.35	21.06	20.50	20.72	24,312
15 May 24	20.71000 -0.39	21.21	20.52	21.13	31,661
14 May 24	21.10000 -0.14	21.70	21.06	21.34	17,322
13 May 24	21.24000 +0.28	21.65	21.09	21.09	36,535
10 May 24	20.96000 -0.11	21.09	20.77	20.99	31,306
09 May 24	21.07000 +0.07	21.84	20.98	20.98	50,321
08 May 24	21.00000 -0.05	21.19	20.85	20.89	56,473
07 May 24	21.05000 +0.00	21.58	20.77	20.77	67,768
06 May 24	21.05000 +0.72	21.17	20.18	20.18	46,268
03 May 24	20.33000 -0.24	21.67	20.11	21.67	391,491
02 May 24	20.57000 -3.82	23.37	20.36	21.33	375,479
01 May 24	24.39000 +0.23	24.87	23.97	24.02	27,499
30 Apr 24	24.16000 -0.04	24.16	23.80	24.13	44,218
29 Apr 24	24.20000 +0.20	24.34	23.80	23.86	73,892
26 Apr 24	24.00000 +0.49	24.30	23.36	23.36	36,616
25 Apr 24	23.51000 -0.40	23.74	22.87	23.00	27,446
24 Apr 24	23.91000 -0.37	24.36	23.81	24.16	12,784
23 Apr 24	24.28000 -0.17	24.75	24.15	24.41	20,659
22 Apr 24	24.45000 +0.30	24.45	23.95	24.01	13,695
19 Apr 24	24.15000 -0.16	24.48	23.86	24.39	24,899
18 Apr 24	24.31000 +0.31	24.41	24.11	24.11	11,074
17 Apr 24	24.00000 -0.50	24.52	24.00	24.37	12,786
16 Apr 24	24.50000 +0.67	24.51	23.42	23.67	18,723
15 Apr 24	23.83000 +0.04	24.54	23.83	24.54	24,579
12 Apr 24	23.79000 -0.09	23.95	23.70	23.75	23,197
11 Apr 24	23.88000 -0.22	24.25	23.76	24.11	14,355
10 Apr 24	24.10000 -0.73	24.66	24.01	24.37	15,713
09 Apr 24	24.83000 -0.34	25.17	24.50	25.10	17,407
08 Apr 24	25.17000 -0.12	26.88	25.03	26.88	9,784
05 Apr 24	25.29000 +0.14	25.49	25.01	25.02	14,521
04 Apr 24	25.15000 -0.38	25.65	25.00	25.55	25,949
03 Apr 24	25.53000 -0.24	25.86	25.36	25.86	15,685
02 Apr 24	25.77000 -0.70	26.88	25.67	26.25	25,503
01 Apr 24	26.47000 -0.41	26.74	26.09	26.69	16,934
28 Mar 24	26.88000 +0.13	27.44	26.74	26.75	33,950
27 Mar 24	26.75000 +0.28	27.14	26.32	26.74	37,331
26 Mar 24	26.47000 +0.13	26.75	26.17	26.34	15,586
25 Mar 24	26.34000 -0.47	26.96	26.09	26.96	16,161
22 Mar 24	26.81000 +0.84	27.06	25.61	25.61	73,421
21 Mar 24	25.97000 +0.45	25.97	25.28	25.34	27,663
20 Mar 24	25.52000 -0.61	26.02	25.41	26.02	18,483
19 Mar 24	26.13000 +0.43	26.90	23.84	23.84	90,708
18 Mar 24	25.70000 +1.01	26.25	24.60	24.71	73,062
15 Mar 24	24.69000 -0.10	25.22	24.65	24.66	43,064
14 Mar 24	24.79000 +0.56	24.87	24.14	24.28	60,333
13 Mar 24	24.23000 +0.71	24.30	23.46	23.46	53,951
12 Mar 24	23.52000 -0.74	24.25	23.29	24.25	48,362
11 Mar 24	24.26000 +2.52	24.35	21.72	21.72	229,872
08 Mar 24	21.74000 +0.82	21.75	20.90	20.90	73,266
07 Mar 24	20.92000 +0.45	21.07	18.48	19.58	151,555
06 Mar 24	20.47000 -0.37	21.18	20.35	20.95	48,499
05 Mar 24	20.84000 +0.15	20.84	20.38	20.38	18,178
04 Mar 24	20.69000 -0.74	21.50	20.49	21.38	47,210
01 Mar 24	21.43000 +0.02	21.66	21.11	21.35	16,815
29 Feb 24	21.41000 +0.17	21.51	21.19	21.38	15,294
28 Feb 24	21.24000 -0.15	21.61	21.24	21.37	11,082
27 Feb 24	21.39000 +0.49	21.65	20.99	21.20	32,329
26 Feb 24	20.90000 -0.31	21.30	20.85	21.30	26,014
23 Feb 24	21.21000 +0.23	21.43	20.85	21.01	77,505
22 Feb 24	20.98000 -0.15	21.34	20.98	21.24	13,177
21 Feb 24	21.13000 -0.27	22.17	21.12	21.44	15,204
20 Feb 24	21.40000 -0.42	21.59	21.28	21.39	5,373
16 Feb 24	21.82000 +0.16	22.22	21.55	21.87	14,478
15 Feb 24	21.66000 +0.79	21.67	21.09	21.09	16,031
14 Feb 24	20.87000 +0.25	21.19	20.50	20.63	16,796
13 Feb 24	20.62000 -1.22	21.53	20.58	20.98	28,090
12 Feb 24	21.84000 +0.94	22.12	20.94	20.95	23,165
09 Feb 24	20.90000 -0.42	21.40	20.90	21.32	22,133
08 Feb 24	21.32000 +0.09	21.61	21.02	21.02	10,732
07 Feb 24	21.23000 -0.30	21.42	21.03	21.03	11,813
06 Feb 24	21.53000 +0.53	21.66	20.92	20.92	15,549
05 Feb 24	21.00000 -0.15	21.33	20.97	21.01	26,945
02 Feb 24	21.15000 -0.13	21.38	20.83	21.30	35,871
01 Feb 24	21.28000 -0.20	21.53	21.20	21.50	32,992
31 Jan 24	21.48000 -0.68	22.14	21.47	22.10	31,612
30 Jan 24	22.16000 -1.18	23.30	22.14	23.30	20,512
29 Jan 24	23.34000 +1.44	23.50	21.70	21.81	53,985
26 Jan 24	21.90000 -0.10	22.21	21.75	22.14	28,637
25 Jan 24	22.00000 -0.07	22.25	21.74	22.23	39,305
24 Jan 24	22.07000 -0.23	22.52	22.06	22.52	21,828
23 Jan 24	22.30000 -0.47	22.91	22.25	22.25	18,462
22 Jan 24	22.77000 +0.48	22.84	22.06	22.06	28,193
19 Jan 24	22.29000 -0.20	22.46	22.11	22.44	15,601
18 Jan 24	22.49000 -0.02	22.71	22.32	22.50	20,577
17 Jan 24	22.51000 +0.10	22.61	21.95	22.05	13,027
16 Jan 24	22.41000 -0.30	22.77	22.07	22.50	28,896
15 Jan 24	22.71000 +0.07	22.71	22.28	22.62	11,326
12 Jan 24	22.64000 -0.51	23.25	22.64	23.25	24,964
11 Jan 24	23.15000 +0.14	23.34	22.80	23.21	21,389
10 Jan 24	23.01000 -0.19	23.45	23.01	23.18	53,852
09 Jan 24	23.20000 +0.39	23.30	22.80	22.80	22,293
08 Jan 24	22.81000 -0.15	22.99	22.42	22.42	4,481
05 Jan 24	22.96000 +0.32	22.96	22.36	22.36	22,831
04 Jan 24	22.64000 +0.42	22.70	22.00	22.04	26,777
03 Jan 24	22.22000 -0.78	22.80	21.93	22.74	51,027
02 Jan 24	23.00000 +0.10	23.16	22.79	22.83	27,167
29 Dec 23	22.90000 -0.33	23.25	22.86	23.16	87,891
28 Dec 23	23.23000 +0.19	23.46	22.64	22.64	13,358
27 Dec 23	23.04000 +1.74	23.58	21.50	21.50	91,718
22 Dec 23	21.30000 +0.11	21.50	21.06	21.20	28,321
21 Dec 23	21.19000 +0.11	21.48	21.00	21.04	14,758
20 Dec 23	21.08000 -0.12	21.48	21.07	21.20	39,321
19 Dec 23	21.20000 +0.30	21.43	20.94	20.94	26,954
18 Dec 23	20.90000 +0.01	21.52	20.79	20.79	91,338
15 Dec 23	20.89000 -0.21	21.58	20.82	21.09	107,081
14 Dec 23	21.10000 +1.88	21.25	19.22	19.22	197,825
13 Dec 23	19.22000 +1.42	19.24	17.87	17.88	69,069
12 Dec 23	17.80000 -0.25	17.98	17.76	17.89	46,690
11 Dec 23	18.05000 -0.18	18.25	17.79	18.21	27,221
08 Dec 23	18.23000 +0.15	18.40	18.00	18.04	47,152
07 Dec 23	18.08000 -0.22	18.56	18.03	18.37	41,127
06 Dec 23	18.30000 +0.15	18.59	18.20	18.27	30,598
05 Dec 23	18.15000 -0.31	18.61	18.10	18.26	50,907
04 Dec 23	18.46000 -0.70	19.22	18.42	19.06	54,993
01 Dec 23	19.16000 +0.80	19.17	18.20	18.36	57,248
30 Nov 23	18.36000 -0.76	19.19	18.13	19.19	59,813
29 Nov 23	19.12000 +0.62	19.25	18.04	18.60	66,484
28 Nov 23	18.50000 +0.45	18.54	17.87	18.01	35,484
27 Nov 23	18.05000 -0.37	18.54	17.90	18.48	109,473
24 Nov 23	18.42000 +0.14	18.59	18.15	18.28	34,789
23 Nov 23	18.28000 +0.18	18.34	18.05	18.10	37,885
22 Nov 23	18.10000 -0.10	18.61	18.07	18.30	65,986
21 Nov 23	18.20000 -0.31	18.49	18.05	18.49	79,460
20 Nov 23	18.51000 +0.33	18.65	18.00	18.22	130,756
17 Nov 23	18.18000 -0.22	19.11	17.98	18.80	124,521
16 Nov 23	18.40000 -0.92	19.16	18.33	19.16	155,475
15 Nov 23	19.32000 -0.03	19.78	19.24	19.45	67,054
14 Nov 23	19.35000 -0.20	20.66	19.25	19.88	145,227
13 Nov 23	19.55000 -0.95	20.34	18.75	20.34	132,176
10 Nov 23	20.50000 -0.16	20.99	19.50	20.30	187,888
09 Nov 23	20.66000 -6.14	22.76	20.19	21.75	467,842
08 Nov 23	26.80000 +0.51	27.09	26.30	26.47	81,120
07 Nov 23	26.29000 -0.52	27.29	26.21	26.37	85,251
06 Nov 23	26.81000 -0.64	27.54	26.34	27.39	41,531
03 Nov 23	27.45000 +1.92	27.50	25.73	25.86	113,958
02 Nov 23	25.53000 +1.51	26.16	24.15	24.26	105,304
01 Nov 23	24.02000 +0.05	24.14	23.61	23.96	28,329
31 Oct 23	23.97000 -0.07	24.04	23.80	23.91	16,515
30 Oct 23	24.04000 +0.47	24.19	23.55	23.80	44,342
27 Oct 23	23.57000 -0.43	24.15	23.18	24.15	27,852
26 Oct 23	24.00000 +0.17	24.10	23.69	23.89	32,532
25 Oct 23	23.83000 -0.85	24.52	22.95	24.34	54,923
24 Oct 23	24.68000 +0.16	24.82	24.14	24.36	20,281
23 Oct 23	24.52000 +0.45	25.06	23.99	24.06	16,340
20 Oct 23	24.07000 +0.57	24.16	23.03	23.38	46,941
19 Oct 23	23.50000 -0.97	24.40	23.50	24.14	29,631
18 Oct 23	24.47000 -1.58	25.98	24.37	25.98	33,526
17 Oct 23	26.05000 +0.93	26.09	24.82	24.82	46,183
16 Oct 23	25.12000 -0.49	25.90	25.08	25.90	15,034
13 Oct 23	25.61000 -0.02	25.90	25.37	25.74	22,803
12 Oct 23	25.63000 -0.15	26.10	24.54	26.10	36,592
11 Oct 23	25.78000 +0.80	25.96	24.70	25.02	34,615
10 Oct 23	24.98000 +0.65	25.54	24.43	24.43	43,249
06 Oct 23	24.33000 +1.26	24.55	22.60	22.74	154,449
05 Oct 23	23.07000 -0.49	23.18	22.44	23.09	45,853
04 Oct 23	23.56000 +0.69	23.58	22.81	23.01	59,252
03 Oct 23	22.87000 -0.69	23.49	22.59	23.49	33,468
02 Oct 23	23.56000 -0.72	24.33	23.42	24.33	39,651
29 Sep 23	24.28000 -0.12	24.58	24.00	24.41	31,080
28 Sep 23	24.40000 -0.17	24.53	24.16	24.25	40,381
27 Sep 23	24.57000 -0.22	24.88	24.22	24.79	34,238
26 Sep 23	24.79000 -0.47	25.77	24.25	25.77	25,837
25 Sep 23	25.26000 +0.43	25.36	24.60	24.60	25,946
22 Sep 23	24.83000 -0.06	25.17	24.69	25.17	13,811
21 Sep 23	24.89000 -0.22	25.25	24.69	25.01	16,694
20 Sep 23	25.11000 -0.06	25.70	25.10	25.28	49,368
19 Sep 23	25.17000 +0.08	25.31	24.75	25.13	20,971
18 Sep 23	25.09000 -0.03	25.55	24.85	24.91	31,985
15 Sep 23	25.12000 -0.62	26.22	25.04	25.63	69,088
14 Sep 23	25.74000 +0.39	25.92	25.29	25.56	15,594
13 Sep 23	25.35000 -0.31	25.55	24.64	25.55	34,942
12 Sep 23	25.66000 -0.19	25.80	25.11	25.64	20,956
11 Sep 23	25.85000 -0.24	26.10	25.76	25.86	9,504
08 Sep 23	26.09000 +0.00	26.50	25.83	26.47	26,002
07 Sep 23	26.09000 -0.36	26.57	25.96	26.42	41,136
06 Sep 23	26.45000 +0.11	26.61	26.00	26.34	62,605
05 Sep 23	26.34000 -0.76	26.90	26.10	26.90	30,108
01 Sep 23	27.10000 +0.21	27.22	26.84	27.09	39,789
31 Aug 23	26.89000 +0.52	27.05	26.41	26.41	55,816
30 Aug 23	26.37000 +0.16	26.39	25.99	26.28	17,194
29 Aug 23	26.21000 +0.09	26.26	25.77	26.02	50,214
28 Aug 23	26.12000 +1.24	26.17	24.89	24.89	36,825
25 Aug 23	24.88000 +0.37	25.27	24.41	24.62	19,621
24 Aug 23	24.51000 +0.04	24.94	24.11	24.60	33,017
23 Aug 23	24.47000 -1.24	25.70	24.01	25.70	72,399
22 Aug 23	25.71000 +0.21	25.76	25.20	25.49	33,420
21 Aug 23	25.50000 +0.02	25.88	25.34	25.48	18,251
18 Aug 23	25.48000 -0.02	25.73	25.13	25.13	18,139
17 Aug 23	25.50000 -0.02	25.78	25.23	25.49	25,744
16 Aug 23	25.52000 -0.55	26.15	24.82	25.99	40,182
15 Aug 23	26.07000 +0.37	26.11	25.58	25.59	35,416
14 Aug 23	25.70000 +0.32	25.89	25.16	25.16	40,358
11 Aug 23	25.38000 +0.03	25.81	24.90	25.18	123,881
10 Aug 23	25.35000 +3.61	25.49	22.80	22.90	274,471
09 Aug 23	21.74000 +0.37	22.01	21.33	21.47	71,823
08 Aug 23	21.37000 +0.82	21.43	20.50	20.50	42,927
04 Aug 23	20.55000 -1.05	21.55	20.35	21.55	68,995
03 Aug 23	21.60000 +0.40	21.73	21.00	21.18	27,632
02 Aug 23	21.20000 -1.32	22.27	21.08	22.24	79,957
01 Aug 23	22.52000 +0.00	23.00	22.27	22.27	68,459
31 Jul 23	22.52000 +1.10	22.52	21.23	21.23	48,206
28 Jul 23	21.42000 -0.16	21.86	21.29	21.57	28,451
27 Jul 23	21.58000 -0.12	21.91	21.51	21.84	18,666
26 Jul 23	21.70000 +0.57	21.90	21.08	21.08	32,296
25 Jul 23	21.13000 +0.31	21.65	20.74	20.74	59,454
24 Jul 23	20.82000 -0.43	21.77	20.75	21.42	18,356
21 Jul 23	21.25000 -0.65	21.99	21.15	21.99	137,549
20 Jul 23	21.90000 +0.05	22.04	21.50	21.78	44,629
19 Jul 23	21.85000 +0.36	22.06	21.57	21.72	25,945
18 Jul 23	21.49000 +0.85	21.65	20.90	20.97	20,621
17 Jul 23	20.64000 +0.16	20.99	20.40	20.93	15,409
14 Jul 23	20.48000 -0.87	21.21	20.41	21.21	17,552
13 Jul 23	21.35000 -0.09	21.74	20.95	21.74	46,807
12 Jul 23	21.44000 +1.33	21.48	20.00	20.15	62,589
11 Jul 23	20.11000 +0.06	20.45	19.96	19.96	24,372
10 Jul 23	20.05000 +0.34	20.23	19.13	19.13	14,820
07 Jul 23	19.71000 -0.02	20.07	19.60	19.76	21,520
06 Jul 23	19.73000 +0.39	19.75	18.99	19.17	31,035
05 Jul 23	19.34000 -0.14	19.53	19.13	19.25	27,561
04 Jul 23	19.48000 +0.26	19.48	19.07	19.24	19,694
30 Jun 23	19.22000 -0.08	19.51	19.17	19.28	23,154
29 Jun 23	19.30000 +0.24	19.35	19.01	19.20	30,773
28 Jun 23	19.06000 +0.35	19.11	18.63	18.63	47,619
27 Jun 23	18.71000 +0.02	18.81	18.51	18.62	16,593
26 Jun 23	18.69000 +0.26	18.77	18.24	18.38	14,889
23 Jun 23	18.43000 -0.14	18.61	18.14	18.54	24,675
22 Jun 23	18.57000 -0.65	18.82	18.37	18.76	35,348
21 Jun 23	19.22000 -0.07	19.23	18.55	19.20	36,785
20 Jun 23	19.29000 +0.45	19.31	18.63	18.66	32,130
19 Jun 23	18.84000 -0.32	19.26	18.84	19.16	9,700
16 Jun 23	19.16000 +0.06	19.22	18.88	19.16	40,151
15 Jun 23	19.10000 +0.60	19.21	18.33	18.40	32,664
14 Jun 23	18.50000 -0.39	19.27	18.50	18.87	18,252
13 Jun 23	18.89000 +0.76	19.32	18.05	18.05	84,309
12 Jun 23	18.13000 -0.22	18.41	18.00	18.16	24,927
09 Jun 23	18.35000 -0.07	18.65	18.22	18.42	27,141
08 Jun 23	18.42000 +0.07	18.65	18.15	18.36	31,013
07 Jun 23	18.35000 +0.04	18.72	18.07	18.35	21,515
06 Jun 23	18.31000 +0.06	18.46	17.80	18.25	29,011
05 Jun 23	18.25000 +0.59	18.50	17.58	17.93	53,194
02 Jun 23	17.66000 +0.05	17.99	17.60	17.99	21,764
01 Jun 23	17.61000 +0.44	18.07	17.02	17.02	86,007
31 May 23	17.17000 -0.22	17.40	16.60	17.40	80,040
30 May 23	17.39000 +0.07	17.87	17.18	17.87	66,610
29 May 23	17.32000 +0.47	17.36	16.71	16.71	13,329
26 May 23	16.85000 +0.31	16.98	16.62	16.62	38,324
25 May 23	16.54000 -0.83	17.23	16.18	17.23	59,266
24 May 23	17.37000 +0.37	17.57	16.84	16.95	49,611
23 May 23	17.00000 -0.34	17.35	16.95	17.34	37,077
19 May 23	17.34000 +0.00	17.73	17.31	17.44	37,978
18 May 23	17.34000 +0.03	17.60	17.14	17.49	60,199
17 May 23	17.31000 +1.71	17.39	15.70	15.90	125,873
16 May 23	15.60000 -0.20	15.68	15.14	15.68	235,181
15 May 23	15.80000 +0.13	16.13	15.61	15.71	93,990
12 May 23	15.67000 -0.33	16.16	15.23	16.00	69,039
11 May 23	16.00000 -0.15	16.28	15.85	16.28	69,595
10 May 23	16.15000 -0.11	16.82	16.00	16.52	49,673
09 May 23	16.26000 -0.35	16.42	15.58	16.42	85,107
08 May 23	16.61000 +0.46	17.21	16.31	16.49	78,970
05 May 23	16.15000 +0.06	16.25	15.71	16.23	182,946
04 May 23	16.09000 -3.34	18.49	16.03	18.49	286,067
03 May 23	19.43000 +0.28	19.66	19.19	19.39	32,684
02 May 23	19.15000 -1.36	20.39	19.15	20.39	36,369
01 May 23	20.51000 -0.04	20.81	20.37	20.63	10,210
28 Apr 23	20.55000 +0.45	20.73	20.10	20.10	30,395
27 Apr 23	20.10000 -0.26	20.40	19.76	20.39	51,348
26 Apr 23	20.36000 -0.17	21.07	20.36	20.41	31,224
25 Apr 23	20.53000 -0.17	20.63	20.42	20.50	28,169
24 Apr 23	20.70000 +0.30	20.76	20.29	20.45	20,207
21 Apr 23	20.40000 -0.55	20.97	20.21	20.97	25,877
20 Apr 23	20.95000 -0.24	21.03	20.75	20.95	28,222
19 Apr 23	21.19000 +0.34	21.23	20.42	20.56	26,195
18 Apr 23	20.85000 +0.40	21.00	20.41	20.46	25,154
17 Apr 23	20.45000 -0.46	20.95	20.18	20.95	36,984
14 Apr 23	20.91000 -0.07	21.25	20.52	21.01	18,146
13 Apr 23	20.98000 +0.28	21.03	20.49	20.54	18,663
12 Apr 23	20.70000 -0.51	21.37	20.52	21.26	87,044
11 Apr 23	21.21000 +0.64	21.21	20.65	20.71	42,096
10 Apr 23	20.57000 +0.47	20.57	20.06	20.06	50,063
06 Apr 23	20.10000 -0.29	20.43	19.98	20.36	18,491
05 Apr 23	20.39000 +0.23	20.49	19.63	19.91	51,592
04 Apr 23	20.16000 -0.40	20.70	20.00	20.70	58,665
03 Apr 23	20.56000 +0.68	20.82	19.43	19.98	119,745
31 Mar 23	19.88000 +0.92	20.13	19.08	19.08	83,987
30 Mar 23	18.96000 +0.34	19.12	18.60	18.60	47,963
29 Mar 23	18.62000 +0.48	18.70	18.25	18.41	41,610
28 Mar 23	18.14000 +0.10	18.25	17.96	18.00	47,808
27 Mar 23	18.04000 -0.08	18.14	17.95	18.14	21,743
24 Mar 23	18.12000 +0.19	18.13	17.66	17.77	32,288
23 Mar 23	17.93000 -0.24	18.52	17.58	18.20	134,573
22 Mar 23	18.17000 -0.14	18.72	18.09	18.20	72,486
21 Mar 23	18.31000 -0.01	19.03	18.29	18.49	125,741
20 Mar 23	18.32000 -0.37	19.23	18.07	18.86	98,323
17 Mar 23	18.69000 -0.75	19.36	18.69	19.36	491,145
16 Mar 23	19.44000 +0.04	19.71	19.00	19.71	71,705
15 Mar 23	19.40000 -0.38	19.71	18.90	19.50	121,551
14 Mar 23	19.78000 -0.32	20.34	19.77	20.34	184,074
13 Mar 23	20.10000 -1.23	21.08	19.84	21.06	123,067
10 Mar 23	21.33000 -0.28	21.60	21.11	21.57	97,017
09 Mar 23	21.61000 -0.35	22.15	21.19	22.15	130,499
08 Mar 23	21.96000 +0.87	22.25	20.95	21.00	207,335
07 Mar 23	21.09000 -0.36	21.73	20.07	21.73	342,335
06 Mar 23	21.45000 -1.81	23.25	21.39	23.23	255,040
03 Mar 23	23.26000 -1.49	24.78	22.90	24.78	186,693
02 Mar 23	24.75000 -4.69	27.00	24.45	26.99	302,844
01 Mar 23	29.44000 +0.25	29.95	28.92	29.15	46,422
28 Feb 23	29.19000 +0.15	29.38	28.30	28.30	25,162
27 Feb 23	29.04000 +0.10	29.35	28.90	29.24	20,131
24 Feb 23	28.94000 -0.36	29.25	28.72	29.25	17,639
23 Feb 23	29.30000 +0.05	29.30	28.93	29.28	37,432
22 Feb 23	29.25000 +0.24	29.32	28.83	29.16	29,933
21 Feb 23	29.01000 -0.31	29.53	28.82	29.32	29,371
17 Feb 23	29.32000 +0.35	29.48	28.32	28.34	27,578
16 Feb 23	28.97000 +0.10	29.03	28.24	28.40	18,334
15 Feb 23	28.87000 +0.17	29.06	28.47	28.47	13,847
14 Feb 23	28.70000 +0.29	28.92	28.12	28.19	23,045
13 Feb 23	28.41000 +0.59	28.42	27.81	27.91	14,946
10 Feb 23	27.82000 -1.49	29.21	27.81	29.21	36,754
09 Feb 23	29.31000 -0.91	30.44	29.27	30.43	21,506
08 Feb 23	30.22000 +0.12	30.50	29.50	29.96	37,348
07 Feb 23	30.10000 -0.39	30.80	29.88	30.52	69,851
06 Feb 23	30.49000 +0.32	30.67	29.59	29.59	50,710
03 Feb 23	30.17000 -0.08	30.53	29.38	29.93	134,254
02 Feb 23	30.25000 +2.32	30.41	28.24	28.50	162,872
01 Feb 23	27.93000 +1.13	28.48	26.49	27.19	101,299
31 Jan 23	26.80000 +1.88	26.88	24.65	24.92	63,031
30 Jan 23	24.92000 -0.50	25.42	24.82	25.42	64,143
27 Jan 23	25.42000 +0.16	25.42	24.91	25.23	31,829
26 Jan 23	25.26000 +0.11	25.51	25.21	25.21	24,742
25 Jan 23	25.15000 +0.11	25.16	24.55	25.00	45,145
24 Jan 23	25.04000 +0.02	25.25	24.86	24.86	25,864
23 Jan 23	25.02000 -0.11	25.19	24.73	24.73	33,270
20 Jan 23	25.13000 +0.69	25.28	24.49	24.49	42,954
19 Jan 23	24.44000 -0.33	24.79	24.35	24.55	33,052
18 Jan 23	24.77000 -0.19	25.44	24.57	25.03	84,539
17 Jan 23	24.96000 +0.61	25.03	24.28	24.35	59,284
16 Jan 23	24.35000 -0.43	24.64	24.20	24.64	26,146
13 Jan 23	24.78000 +0.04	24.82	24.28	24.53	60,620
12 Jan 23	24.74000 +0.53	25.15	24.05	24.36	59,355
11 Jan 23	24.21000 +0.59	24.32	23.52	23.88	60,801
10 Jan 23	23.62000 +0.08	23.92	23.41	23.70	39,644
09 Jan 23	23.54000 -0.25	24.58	23.50	23.64	48,012
06 Jan 23	23.79000 +0.31	24.02	23.50	23.50	27,294
05 Jan 23	23.48000 -0.32	23.79	23.36	23.79	86,863
04 Jan 23	23.80000 +0.16	24.19	23.59	23.72	45,607
03 Jan 23	23.64000 +0.33	24.00	23.14	23.32	42,936
30 Dec 22	23.31000 +0.21	23.55	23.01	23.02	23,947
29 Dec 22	23.10000 +0.00	23.93	23.05	23.39	86,873
28 Dec 22	23.10000 -0.10	23.49	22.79	23.00	249,781
23 Dec 22	23.20000 +0.61	23.20	22.24	22.24	91,451
22 Dec 22	22.59000 -0.04	22.59	21.49	22.42	97,734
21 Dec 22	22.63000 +0.28	22.77	22.35	22.39	63,137
20 Dec 22	22.35000 -0.91	23.33	22.11	23.33	63,086
19 Dec 22	23.26000 -1.97	26.30	23.25	25.13	159,195
16 Dec 22	25.23000 -1.33	26.46	24.77	26.28	112,943
15 Dec 22	26.56000 +0.49	26.95	25.76	25.93	209,730
14 Dec 22	26.07000 -0.14	26.59	26.01	26.11	109,735
13 Dec 22	26.21000 -0.64	27.38	26.02	27.38	95,431
12 Dec 22	26.85000 -0.57	27.33	26.79	27.33	59,638
09 Dec 22	27.42000 +0.22	27.44	26.99	27.15	34,727
08 Dec 22	27.20000 +0.51	27.24	26.80	26.80	29,652
07 Dec 22	26.69000 +0.02	27.05	26.49	26.73	39,505
06 Dec 22	26.67000 -0.51	27.29	26.53	27.18	57,283
05 Dec 22	27.18000 +0.21	27.18	26.44	26.71	34,008
02 Dec 22	26.97000 +0.35	27.54	26.45	26.66	50,071
01 Dec 22	26.62000 -0.31	27.38	26.62	26.96	50,888
30 Nov 22	26.93000 -0.04	27.10	26.64	26.99	82,435
29 Nov 22	26.97000 -0.12	27.50	26.75	27.21	79,747
28 Nov 22	27.09000 +0.11	27.20	26.63	26.63	72,354
25 Nov 22	26.98000 +0.17	27.24	26.78	26.98	58,052
24 Nov 22	26.81000 +0.24	27.19	26.55	26.55	29,841
23 Nov 22	26.57000 -0.03	26.72	26.16	26.69	59,028
22 Nov 22	26.60000 +0.11	26.77	26.36	26.61	64,511
21 Nov 22	26.49000 +0.65	26.75	25.76	25.76	114,516
18 Nov 22	25.84000 -0.18	26.15	25.76	25.91	95,056
17 Nov 22	26.02000 +0.13	26.15	25.71	25.75	124,807
16 Nov 22	25.89000 -0.19	26.22	25.75	25.91	112,480
15 Nov 22	26.08000 +0.16	26.66	25.93	25.93	99,843
14 Nov 22	25.92000 -0.14	26.85	25.87	25.94	135,605
11 Nov 22	26.06000 +0.26	26.46	25.52	25.82	165,893
10 Nov 22	25.80000 +4.97	26.15	24.61	24.61	369,864
09 Nov 22	20.83000 -0.43	21.32	20.76	20.86	89,253
08 Nov 22	21.26000 +0.00	21.66	20.80	21.25	33,794
07 Nov 22	21.26000 -0.44	21.76	20.99	21.76	31,406
04 Nov 22	21.70000 +0.49	22.48	21.40	21.61	16,097
03 Nov 22	21.21000 -0.41	21.65	20.86	21.25	63,047
02 Nov 22	21.62000 -0.68	22.50	21.38	22.20	61,098
01 Nov 22	22.30000 +1.04	22.35	21.60	21.60	37,028
31 Oct 22	21.26000 -0.65	22.00	21.25	21.80	46,018
28 Oct 22	21.91000 -0.69	22.50	21.82	22.50	21,566
27 Oct 22	22.60000 +0.32	23.15	22.33	22.33	32,099
26 Oct 22	22.28000 +0.24	22.29	21.70	22.04	20,916
25 Oct 22	22.04000 +0.83	22.55	21.40	21.40	40,952
24 Oct 22	21.21000 -0.33	21.54	21.10	21.54	30,478
21 Oct 22	21.54000 +0.42	21.88	21.10	21.14	28,732
20 Oct 22	21.12000 -0.46	21.58	21.10	21.58	58,137
19 Oct 22	21.58000 -1.57	22.92	21.25	22.92	73,954
18 Oct 22	23.15000 +1.06	23.15	21.85	22.58	56,903
17 Oct 22	22.09000 +0.56	22.47	21.62	21.95	67,445
14 Oct 22	21.53000 -0.75	22.60	21.38	22.60	43,003
13 Oct 22	22.28000 +0.33	22.58	21.41	21.49	31,244
12 Oct 22	21.95000 -0.13	22.36	21.37	21.95	60,628
11 Oct 22	22.08000 -1.33	23.33	22.04	23.10	73,407
07 Oct 22	23.41000 -0.12	23.54	23.10	23.14	26,484
06 Oct 22	23.53000 -0.12	23.65	23.23	23.51	32,324
05 Oct 22	23.65000 -0.39	23.82	23.01	23.65	31,521
04 Oct 22	24.04000 +0.26	24.93	24.04	24.33	58,848
03 Oct 22	23.78000 +1.14	24.23	23.09	23.19	49,364
30 Sep 22	22.64000 +0.11	22.67	21.19	22.47	83,693
29 Sep 22	22.53000 -1.75	23.99	22.34	23.99	128,067
28 Sep 22	24.28000 +0.61	24.49	23.56	23.56	34,277
27 Sep 22	23.67000 +0.12	23.91	23.01	23.91	45,209
26 Sep 22	23.55000 -0.89	25.05	23.32	24.53	77,595
23 Sep 22	24.44000 -0.80	25.03	23.82	25.03	59,318
22 Sep 22	25.24000 -1.07	26.80	25.04	26.80	20,324
21 Sep 22	26.31000 +0.18	26.95	26.16	26.24	19,070
20 Sep 22	26.13000 -1.59	27.43	25.95	27.43	43,231
19 Sep 22	27.72000 +0.72	27.79	27.21	27.21	14,982
16 Sep 22	27.00000 -1.56	28.27	26.61	28.01	163,336
15 Sep 22	28.56000 +0.90	28.70	27.38	27.38	72,503
14 Sep 22	27.66000 -0.38	28.02	27.29	27.69	45,487
13 Sep 22	28.04000 -0.96	28.75	27.87	28.40	17,410
12 Sep 22	29.00000 +0.41	29.23	28.18	28.82	22,979
09 Sep 22	28.59000 -0.89	29.63	28.40	29.59	49,147
08 Sep 22	29.48000 +0.43	29.66	28.78	28.78	16,758
07 Sep 22	29.05000 +0.48	29.32	28.12	28.31	49,132
06 Sep 22	28.57000 -0.35	30.13	28.32	29.01	28,904
02 Sep 22	28.92000 -0.07	30.05	28.48	29.38	32,994
01 Sep 22	28.99000 -0.78	29.51	27.91	29.51	38,990
31 Aug 22	29.77000 -0.18	30.08	29.32	29.95	81,708
30 Aug 22	29.95000 -0.07	30.35	29.52	30.13	40,057
29 Aug 22	30.02000 +0.52	30.27	29.18	29.33	28,325
26 Aug 22	29.50000 -1.44	31.02	29.21	31.00	29,450
25 Aug 22	30.94000 -0.23	31.62	30.64	31.12	41,183
24 Aug 22	31.17000 +1.74	31.48	29.39	29.39	71,571
23 Aug 22	29.43000 +1.45	29.46	28.08	28.08	36,184
22 Aug 22	27.98000 -0.17	28.17	27.64	27.81	67,481
19 Aug 22	28.15000 -0.28	28.31	27.77	28.20	49,984
18 Aug 22	28.43000 -0.38	28.95	28.43	28.84	92,800
17 Aug 22	28.81000 -1.05	29.38	28.56	29.38	71,356
16 Aug 22	29.86000 +2.06	30.07	27.60	27.65	199,019
15 Aug 22	27.80000 +0.35	27.84	26.95	27.21	50,537
12 Aug 22	27.45000 +0.04	27.49	26.92	27.49	89,674
11 Aug 22	27.41000 -0.70	29.49	26.16	29.49	196,548
10 Aug 22	28.11000 +0.45	28.52	27.92	28.05	158,042
09 Aug 22	27.66000 -0.32	28.03	27.45	28.02	66,931
08 Aug 22	27.98000 +0.15	28.23	27.78	27.98	89,350
05 Aug 22	27.83000 +0.39	28.15	26.94	27.12	156,431
04 Aug 22	27.44000 -0.03	27.77	26.81	27.26	142,200
03 Aug 22	27.47000 +0.54	27.70	26.90	27.00	114,736
02 Aug 22	26.93000 +1.01	27.53	26.10	26.10	103,124
29 Jul 22	25.92000 +0.12	26.81	25.76	25.80	93,651
28 Jul 22	25.80000 +0.71	26.01	25.10	25.10	91,053
27 Jul 22	25.09000 +0.04	25.64	24.93	25.01	69,089
26 Jul 22	25.05000 +0.00	25.56	24.88	25.00	102,924
25 Jul 22	25.05000 -0.27	25.50	24.75	25.35	59,556
22 Jul 22	25.32000 -0.67	26.04	25.11	26.04	36,172
21 Jul 22	25.99000 -0.20	26.24	25.91	25.91	48,154
20 Jul 22	26.19000 -0.43	26.92	25.94	26.53	105,862
19 Jul 22	26.62000 +0.68	27.03	25.85	26.03	99,420
18 Jul 22	25.94000 +0.46	26.62	25.65	25.65	80,725
15 Jul 22	25.48000 -0.14	26.00	24.76	25.83	79,040
14 Jul 22	25.62000 -0.47	25.78	24.55	25.49	57,974
13 Jul 22	26.09000 +0.18	26.41	25.11	25.55	62,773
12 Jul 22	25.91000 +0.58	26.00	25.23	25.24	49,565
11 Jul 22	25.33000 -0.41	26.63	24.73	25.49	58,276
08 Jul 22	25.74000 -0.31	27.79	25.72	25.93	130,894
07 Jul 22	26.05000 +1.30	26.31	24.87	25.10	118,944
06 Jul 22	24.75000 -0.36	25.14	24.22	25.01	439,180
05 Jul 22	25.11000 +0.01	25.16	24.09	24.52	114,496
04 Jul 22	25.10000 +0.54	25.37	24.40	25.08	112,751
30 Jun 22	24.56000 +0.06	24.63	23.76	24.04	78,534
29 Jun 22	24.50000 -0.37	24.94	24.15	24.78	73,639
28 Jun 22	24.87000 +0.79	26.78	24.39	24.39	110,312
27 Jun 22	24.08000 +0.23	24.08	23.52	24.04	55,416
24 Jun 22	23.85000 +0.64	24.03	22.96	23.21	36,819
23 Jun 22	23.21000 -0.17	23.80	22.92	23.26	85,811
22 Jun 22	23.38000 -0.46	23.60	22.46	23.60	80,362
21 Jun 22	23.84000 -0.56	25.70	23.79	24.89	177,652
20 Jun 22	24.40000 +0.74	24.52	23.39	23.39	16,733
17 Jun 22	23.66000 +0.60	24.07	22.95	23.10	978,109
16 Jun 22	23.06000 -1.16	24.45	22.41	24.00	210,759
15 Jun 22	24.22000 +0.63	24.71	23.26	23.83	143,947
14 Jun 22	23.59000 -1.19	24.90	23.38	24.90	204,428
13 Jun 22	24.78000 -0.53	24.90	23.95	24.67	83,191
10 Jun 22	25.31000 -0.55	26.00	25.00	25.58	54,224
09 Jun 22	25.86000 -0.45	26.46	25.79	26.24	65,685
08 Jun 22	26.31000 -0.52	26.57	25.57	26.56	156,420
07 Jun 22	26.83000 -0.16	27.05	26.00	26.68	94,482
06 Jun 22	26.99000 +0.25	27.56	26.13	27.00	77,953
03 Jun 22	26.74000 -0.76	27.31	26.13	27.31	83,605
02 Jun 22	27.50000 -0.20	28.15	26.80	27.66	149,000
01 Jun 22	27.70000 -0.89	28.90	27.57	28.90	73,737
31 May 22	28.59000 -0.08	28.88	27.32	28.64	88,706
30 May 22	28.67000 +0.20	29.03	28.45	28.51	43,225
27 May 22	28.47000 -0.17	28.79	28.18	28.64	28,711
26 May 22	28.64000 +0.63	29.25	28.16	28.27	76,271
25 May 22	28.01000 +1.66	28.33	26.24	26.24	105,969
24 May 22	26.35000 -1.52	27.88	25.62	27.88	104,658
20 May 22	27.87000 -0.88	29.36	27.36	29.05	51,521
19 May 22	28.75000 -0.34	29.53	28.70	28.94	72,193
18 May 22	29.09000 -0.55	30.18	28.83	29.49	132,659
17 May 22	29.64000 +1.52	30.05	28.67	28.86	165,803
16 May 22	28.12000 -0.45	29.35	28.07	28.75	87,225
13 May 22	28.57000 +2.05	28.75	26.69	26.69	122,931
12 May 22	26.52000 +0.62	26.59	24.76	25.71	164,927
11 May 22	25.90000 -1.84	27.70	25.88	27.66	213,182
10 May 22	27.74000 -0.72	30.05	27.48	28.99	173,677
09 May 22	28.46000 -1.91	30.24	28.32	29.56	182,079
06 May 22	30.37000 +1.18	31.37	28.11	28.86	213,061
05 May 22	29.19000 -2.61	31.20	28.70	31.20	241,099
04 May 22	31.80000 +1.15	32.03	29.69	30.65	93,449
03 May 22	30.65000 +0.69	31.45	29.89	29.95	104,656
02 May 22	29.96000 +0.06	30.55	29.69	29.94	59,913
29 Apr 22	29.90000 -0.47	31.04	29.86	30.20	55,233
28 Apr 22	30.37000 +0.25	30.85	29.74	30.44	120,679
27 Apr 22	30.12000 +0.13	30.54	29.57	29.99	95,478
26 Apr 22	29.99000 -0.95	31.00	29.95	30.79	74,811
25 Apr 22	30.94000 -0.99	31.66	30.80	31.44	99,387
22 Apr 22	31.93000 -0.99	33.36	31.28	32.80	89,585
21 Apr 22	32.92000 -0.56	34.65	32.91	33.94	59,238
20 Apr 22	33.48000 -1.06	35.30	32.91	34.84	80,220
19 Apr 22	34.54000 +1.54	34.68	33.10	33.13	81,952
18 Apr 22	33.00000 +0.91	33.21	31.81	31.81	89,066
14 Apr 22	32.09000 -0.29	33.10	31.76	32.51	53,670
13 Apr 22	32.38000 +0.38	33.14	31.80	31.90	154,981
12 Apr 22	32.00000 -0.20	33.00	31.97	32.06	106,605
11 Apr 22	32.20000 -1.75	34.15	32.18	34.00	102,807
08 Apr 22	33.95000 +1.21	34.57	32.64	33.09	94,699
07 Apr 22	32.74000 +0.04	33.05	31.94	32.65	92,759
06 Apr 22	32.70000 -0.64	33.03	31.84	33.03	107,620
05 Apr 22	33.34000 -1.79	35.48	33.20	35.48	198,099
04 Apr 22	35.13000 +0.18	35.67	34.89	34.95	76,446
01 Apr 22	34.95000 -1.28	36.50	34.60	36.41	131,887
31 Mar 22	36.23000 +0.89	36.45	35.25	35.37	60,953
30 Mar 22	35.34000 -0.51	36.06	34.90	35.88	108,431
29 Mar 22	35.85000 +3.38	35.88	32.93	32.96	200,008
28 Mar 22	32.47000 +0.12	32.77	31.77	32.25	51,144
25 Mar 22	32.35000 -1.25	33.98	32.04	33.83	131,551
24 Mar 22	33.60000 +0.76	33.60	32.35	32.68	151,515
23 Mar 22	32.84000 +0.31	32.84	32.30	32.30	101,110
22 Mar 22	32.53000 +0.13	32.86	32.35	32.62	90,884
21 Mar 22	32.40000 -0.20	33.17	32.25	32.58	79,806
18 Mar 22	32.60000 +0.48	33.15	31.56	31.56	408,399
17 Mar 22	32.12000 -0.72	33.09	31.76	32.51	89,902
16 Mar 22	32.84000 +0.72	33.98	31.85	32.50	252,068
15 Mar 22	32.12000 +1.78	32.43	30.54	30.57	193,982
14 Mar 22	30.34000 -0.13	31.34	30.15	30.84	188,947
11 Mar 22	30.47000 +0.04	31.04	29.88	30.72	202,247
10 Mar 22	30.43000 -2.07	31.88	30.05	31.88	212,208
09 Mar 22	32.50000 +2.80	32.65	29.75	30.00	321,068
08 Mar 22	29.70000 +2.20	30.47	27.58	27.58	324,867
07 Mar 22	27.50000 -2.27	29.46	26.80	29.29	304,574
04 Mar 22	29.77000 -1.52	31.34	29.38	31.14	172,447
03 Mar 22	31.29000 -1.01	33.79	30.13	33.75	352,853
02 Mar 22	32.30000 +1.18	32.40	31.10	31.29	185,515
01 Mar 22	31.12000 -1.66	33.49	30.87	33.49	116,763
28 Feb 22	32.78000 -0.28	33.24	32.40	33.05	48,188
25 Feb 22	33.06000 +0.49	33.06	31.65	31.65	33,758
24 Feb 22	32.57000 -0.04	32.81	30.07	30.12	115,439
23 Feb 22	32.61000 -0.29	33.27	32.50	33.07	49,290
22 Feb 22	32.90000 -0.77	34.11	32.35	33.25	103,087
18 Feb 22	33.67000 +0.03	34.06	33.28	33.58	48,624
17 Feb 22	33.64000 -0.20	34.12	33.40	33.64	54,315
16 Feb 22	33.84000 -0.87	34.57	33.21	34.57	103,741
15 Feb 22	34.71000 +0.94	35.05	33.51	33.77	113,000
14 Feb 22	33.77000 -0.36	34.81	33.39	34.12	139,794
11 Feb 22	34.13000 -1.19	35.75	34.02	35.22	195,182
10 Feb 22	35.32000 +0.02	36.04	35.06	35.30	97,077
09 Feb 22	35.30000 +0.96	36.00	34.59	34.79	124,108
08 Feb 22	34.34000 -0.35	35.03	34.26	34.46	184,518
07 Feb 22	34.69000 -1.15	35.85	34.45	35.85	165,730
04 Feb 22	35.84000 +0.51	36.23	35.00	35.33	163,484
03 Feb 22	35.33000 -2.50	37.70	35.19	37.63	169,609
02 Feb 22	37.83000 -0.53	38.85	37.50	38.51	125,335
01 Feb 22	38.36000 +0.59	38.60	37.10	37.75	113,139
31 Jan 22	37.77000 +0.13	38.36	37.34	37.75	84,357
28 Jan 22	37.64000 +1.78	37.88	35.96	36.13	118,056
27 Jan 22	35.86000 -0.81	37.64	35.83	36.90	144,582
26 Jan 22	36.67000 +0.59	37.92	36.30	36.65	105,599
25 Jan 22	36.08000 -0.62	36.64	35.59	36.28	104,049
24 Jan 22	36.70000 -1.02	37.40	35.27	37.25	158,196
21 Jan 22	37.72000 -1.00	38.97	37.38	38.55	337,284
20 Jan 22	38.72000 -0.83	40.60	38.65	39.80	129,837
19 Jan 22	39.55000 -1.04	41.25	39.55	40.90	156,472
18 Jan 22	40.59000 +0.95	41.63	39.30	39.45	148,886
17 Jan 22	39.64000 +0.63	39.88	39.01	39.13	66,719
14 Jan 22	39.01000 -0.38	39.42	38.51	39.09	71,163
13 Jan 22	39.39000 -0.78	40.79	39.06	40.79	97,312
12 Jan 22	40.17000 -0.18	41.10	40.00	40.42	48,976
11 Jan 22	40.35000 +0.30	41.74	40.09	40.13	59,756
10 Jan 22	40.05000 +0.05	40.49	39.12	39.71	108,491
07 Jan 22	40.00000 -0.54	40.80	40.00	40.30	87,387
06 Jan 22	40.54000 +0.34	40.96	39.81	40.70	79,819
05 Jan 22	40.20000 -0.84	41.63	40.01	40.89	108,793
04 Jan 22	41.04000 -1.66	43.03	40.20	43.03	116,692
31 Dec 21	42.70000 +1.04	42.79	40.87	41.68	111,716
30 Dec 21	41.66000 -0.17	42.82	41.51	41.74	66,074
29 Dec 21	41.83000 +0.96	42.90	40.81	40.85	113,481
24 Dec 21	40.87000 +0.06	41.65	40.65	40.65	13,978
23 Dec 21	40.81000 +0.40	41.72	40.55	40.71	111,998
22 Dec 21	40.41000 +1.62	41.11	38.87	38.90	161,425
21 Dec 21	38.79000 +1.83	38.96	37.47	37.47	141,961
20 Dec 21	36.96000 -0.54	37.04	35.42	36.89	155,284
17 Dec 21	37.50000 +3.04	38.10	33.58	34.15	502,607
16 Dec 21	34.46000 +0.17	35.35	34.00	34.44	100,483
15 Dec 21	34.29000 -0.82	35.87	34.16	35.25	99,564
14 Dec 21	35.11000 -0.94	35.77	35.00	35.40	69,975
13 Dec 21	36.05000 -0.79	37.48	35.85	36.98	89,798
10 Dec 21	36.84000 +1.11	37.10	35.56	35.56	155,191
09 Dec 21	35.73000 -0.90	36.46	35.18	36.41	109,879
08 Dec 21	36.63000 -0.33	37.37	36.41	37.01	103,822
07 Dec 21	36.96000 +1.24	38.04	36.20	36.20	283,162
06 Dec 21	35.72000 +1.10	36.19	34.77	34.95	170,583
03 Dec 21	34.62000 -0.72	35.79	33.84	35.79	129,875
02 Dec 21	35.34000 +1.78	35.49	33.19	34.66	243,271
01 Dec 21	33.56000 +1.28	35.10	32.82	32.95	426,609
30 Nov 21	32.28000 -0.50	32.83	30.86	32.03	153,948
29 Nov 21	32.78000 +0.48	33.07	31.13	32.53	239,947
26 Nov 21	32.30000 -1.32	33.25	31.93	33.25	116,435
25 Nov 21	33.62000 +0.63	33.79	33.03	33.11	126,567
24 Nov 21	32.99000 -0.71	33.42	32.78	33.34	307,985
23 Nov 21	33.70000 -1.12	35.33	33.43	35.00	192,564
22 Nov 21	34.82000 -0.61	36.09	34.82	35.55	104,876
19 Nov 21	35.43000 -0.42	36.10	35.11	35.89	170,088
18 Nov 21	35.85000 -0.88	36.90	35.81	36.73	146,808
17 Nov 21	36.73000 -0.05	37.26	36.28	37.09	142,393
16 Nov 21	36.78000 -0.56	37.53	36.13	37.51	219,290
15 Nov 21	37.34000 -0.74	39.26	37.29	38.50	173,470
12 Nov 21	38.08000 +0.06	39.23	37.70	38.57	292,021
11 Nov 21	38.02000 -2.10	41.00	37.75	40.93	504,697
10 Nov 21	40.12000 -7.57	48.29	39.13	48.29	1,159,515
09 Nov 21	47.69000 +0.29	48.29	47.05	47.41	82,734
08 Nov 21	47.40000 +0.24	47.68	46.38	47.25	88,365
05 Nov 21	47.16000 +0.17	47.55	44.60	46.94	156,147
04 Nov 21	46.99000 +1.20	48.33	45.87	45.87	95,646
03 Nov 21	45.79000 -0.38	47.29	45.45	46.17	48,649
02 Nov 21	46.17000 +2.05	46.24	44.26	44.26	127,445
01 Nov 21	44.12000 -0.47	45.84	44.12	45.39	75,417
29 Oct 21	44.59000 +0.79	45.36	43.30	43.30	83,391
28 Oct 21	43.80000 +0.50	44.20	42.81	43.74	85,596
27 Oct 21	43.30000 +0.29	43.75	41.77	42.90	149,332
26 Oct 21	43.01000 -1.72	45.15	42.36	45.15	193,894
25 Oct 21	44.73000 -3.43	48.00	44.70	47.83	263,577
22 Oct 21	48.16000 +2.21	48.65	45.33	45.92	111,366
21 Oct 21	45.95000 +2.98	46.08	42.90	42.90	106,398
20 Oct 21	42.97000 -0.03	44.30	42.36	42.95	158,036
19 Oct 21	43.00000 -0.70	44.50	42.88	43.87	160,798
18 Oct 21	43.70000 -0.63	44.77	43.06	44.64	90,966
15 Oct 21	44.33000 -0.06	44.70	43.68	44.40	41,911
14 Oct 21	44.39000 -0.25	46.05	44.10	44.94	76,140
13 Oct 21	44.64000 -0.42	45.65	44.50	45.06	74,968
12 Oct 21	45.06000 -1.10	46.40	44.90	46.30	76,681
08 Oct 21	46.16000 -1.43	48.05	46.13	47.79	52,166
07 Oct 21	47.59000 +1.42	48.94	46.48	46.48	104,128
06 Oct 21	46.17000 +0.46	46.86	45.00	45.96	95,449
05 Oct 21	45.71000 -0.13	46.38	45.21	45.57	52,499
04 Oct 21	45.84000 -1.53	47.70	44.93	47.42	107,451
01 Oct 21	47.37000 +0.98	47.65	45.06	46.41	104,362
30 Sep 21	46.39000 +0.29	47.03	44.93	46.39	105,730
29 Sep 21	46.10000 -0.06	47.52	46.04	46.60	52,508
28 Sep 21	46.16000 -0.71	47.25	44.96	46.67	109,663
27 Sep 21	46.87000 -0.66	48.22	45.38	47.24	97,113
24 Sep 21	47.53000 -2.04	49.70	47.10	49.70	149,967
23 Sep 21	49.57000 -0.29	51.22	49.57	50.22	154,585
22 Sep 21	49.86000 +2.97	50.84	47.21	47.21	385,989
21 Sep 21	46.89000 +0.94	47.55	45.59	46.02	96,088
20 Sep 21	45.95000 -0.25	46.18	44.88	45.43	79,584
17 Sep 21	46.20000 +1.79	46.84	44.08	44.27	465,503
16 Sep 21	44.41000 +0.97	44.47	43.17	43.51	144,799
15 Sep 21	43.44000 +0.03	43.82	42.07	43.50	144,090
14 Sep 21	43.41000 -1.46	45.17	43.21	44.87	115,184
13 Sep 21	44.87000 +0.84	45.03	43.31	44.15	109,630
10 Sep 21	44.03000 -0.56	45.88	44.01	44.96	76,330
09 Sep 21	44.59000 +0.22	44.95	44.03	44.66	51,552
08 Sep 21	44.37000 -0.57	45.23	43.88	44.47	127,071
07 Sep 21	44.94000 -0.97	46.12	44.54	46.02	152,658
03 Sep 21	45.91000 -0.67	46.83	44.88	46.65	126,409
02 Sep 21	46.58000 -1.28	48.99	46.41	47.87	85,292
01 Sep 21	47.86000 -0.15	48.82	47.08	48.00	51,941
31 Aug 21	48.01000 +0.06	48.48	46.74	48.17	102,076
30 Aug 21	47.95000 -0.22	49.17	47.50	48.18	34,634
27 Aug 21	48.17000 +0.39	49.37	48.02	48.19	97,056
26 Aug 21	47.78000 -0.76	49.00	47.27	48.40	53,840
25 Aug 21	48.54000 +0.23	48.64	45.50	47.00	195,325
24 Aug 21	48.31000 -0.65	49.42	48.10	49.02	49,856
23 Aug 21	48.96000 +0.61	49.80	47.40	49.06	67,710
20 Aug 21	48.35000 -1.66	51.63	47.53	50.46	87,951
19 Aug 21	50.01000 -2.74	53.60	49.42	52.70	85,753
18 Aug 21	52.75000 -1.04	53.90	52.04	53.79	54,546
17 Aug 21	53.79000 -2.88	57.15	53.00	56.50	109,172
16 Aug 21	56.67000 -2.22	58.76	55.88	58.76	110,249
13 Aug 21	58.89000 +5.69	59.26	53.94	53.94	307,397
12 Aug 21	53.20000 -1.27	57.85	48.75	56.95	392,276
11 Aug 21	54.47000 +1.91	55.72	52.51	52.51	98,982
10 Aug 21	52.56000 +0.75	53.00	51.81	51.81	35,370
09 Aug 21	51.81000 +1.25	53.00	50.31	50.58	88,934
06 Aug 21	50.56000 +0.13	50.88	49.95	50.85	39,558
05 Aug 21	50.43000 +0.34	51.34	50.13	50.65	32,264
04 Aug 21	50.09000 +0.18	51.35	49.40	49.98	39,845
03 Aug 21	49.91000 -0.85	51.10	49.69	51.00	41,342
30 Jul 21	50.76000 +0.12	50.83	49.11	50.50	44,896
29 Jul 21	50.64000 +0.78	51.26	49.01	49.86	82,648
28 Jul 21	49.86000 +3.60	50.49	46.53	46.59	156,005
27 Jul 21	46.26000 -0.85	47.47	45.35	46.85	99,082
26 Jul 21	47.11000 -0.30	48.94	47.00	47.38	81,821
23 Jul 21	47.41000 -0.35	48.13	46.51	47.69	65,912
22 Jul 21	47.76000 +1.40	48.09	46.36	46.37	67,193
21 Jul 21	46.36000 +0.04	48.10	45.82	46.20	78,130
20 Jul 21	46.32000 +1.81	47.50	44.44	45.00	67,063
19 Jul 21	44.51000 -0.92	44.99	42.27	44.85	112,341
16 Jul 21	45.43000 -0.35	46.59	45.11	46.00	78,046
15 Jul 21	45.78000 -0.73	46.76	45.34	46.19	66,195
14 Jul 21	46.51000 -1.04	47.92	46.18	47.92	70,996
13 Jul 21	47.55000 -0.45	48.43	47.08	47.83	57,030
12 Jul 21	48.00000 -0.13	48.31	46.87	47.66	47,529
09 Jul 21	48.13000 +1.65	48.54	47.17	47.17	56,849
08 Jul 21	46.48000 -0.58	47.23	44.26	46.70	89,010
07 Jul 21	47.06000 -2.12	49.61	46.71	49.61	94,282
06 Jul 21	49.18000 -2.45	52.45	49.04	52.12	122,810
05 Jul 21	51.63000 +0.12	54.82	51.39	51.60	97,080
02 Jul 21	51.51000 +1.57	52.06	49.45	49.90	163,069
30 Jun 21	49.94000 +1.55	50.20	46.71	48.08	135,720
29 Jun 21	48.39000 +0.75	49.29	46.63	47.80	124,967
28 Jun 21	47.64000 -0.94	48.36	47.08	48.11	109,493
25 Jun 21	48.58000 -0.77	49.74	48.21	49.60	102,423
24 Jun 21	49.35000 -1.89	52.06	49.35	51.66	144,270
23 Jun 21	51.24000 +0.06	52.37	49.47	51.09	171,832
22 Jun 21	51.18000 +2.19	51.39	47.24	49.01	229,300
21 Jun 21	48.99000 +0.24	51.54	48.34	48.65	365,208
18 Jun 21	48.75000 +3.58	48.75	44.57	44.57	966,576
17 Jun 21	45.17000 +1.47	49.66	43.95	43.98	705,915
16 Jun 21	43.70000 +0.12	44.22	42.86	43.84	111,517
15 Jun 21	43.58000 -3.20	46.75	43.29	46.75	288,011
14 Jun 21	46.78000 -0.42	48.12	44.78	47.25	195,273
11 Jun 21	47.20000 -0.05	48.69	46.81	47.26	185,529
10 Jun 21	47.25000 +3.79	47.80	43.20	43.49	323,110
09 Jun 21	43.46000 +2.44	43.62	40.75	40.83	151,347
08 Jun 21	41.02000 -1.01	41.95	40.00	41.95	133,218
07 Jun 21	42.03000 +0.27	42.50	41.13	42.50	86,829
04 Jun 21	41.76000 +0.05	42.60	41.10	41.80	79,155
03 Jun 21	41.71000 +0.36	41.84	40.75	41.07	61,243
02 Jun 21	41.35000 -0.99	42.97	41.25	42.30	122,651
01 Jun 21	42.34000 -0.96	43.80	42.34	43.40	125,386
31 May 21	43.30000 +0.34	43.79	41.53	42.98	197,437
28 May 21	42.96000 -2.98	46.00	42.96	45.91	160,371
27 May 21	45.94000 -0.16	47.87	45.50	46.76	750,141
26 May 21	46.10000 +0.74	47.54	44.88	45.39	210,820
25 May 21	45.36000 +1.39	46.98	44.17	44.18	274,197
21 May 21	43.97000 +0.22	44.72	42.67	43.75	145,326
20 May 21	43.75000 -0.47	44.62	42.52	44.15	207,523
19 May 21	44.22000 -0.11	44.56	42.02	43.79	95,695
18 May 21	44.33000 -0.64	45.01	43.72	44.97	139,684
17 May 21	44.97000 -2.42	47.74	44.80	47.31	248,639
14 May 21	47.39000 +1.13	48.34	46.34	46.83	143,012
13 May 21	46.26000 +0.37	48.91	45.94	46.20	325,025
12 May 21	45.89000 -1.99	49.15	45.34	47.46	171,287
11 May 21	47.88000 +0.83	47.88	44.54	46.09	247,207
10 May 21	47.05000 -0.23	48.91	46.95	47.53	166,376
07 May 21	47.28000 +1.95	48.88	45.57	46.05	293,832
06 May 21	45.33000 -2.91	50.15	40.75	50.11	838,763
05 May 21	48.24000 +3.46	48.30	44.91	45.11	192,839
04 May 21	44.78000 -0.81	45.99	43.73	45.23	197,268
03 May 21	45.59000 -1.77	48.24	45.15	47.42	152,967
30 Apr 21	47.36000 -2.66	49.77	47.05	49.77	237,819
29 Apr 21	50.02000 +2.82	50.65	47.62	47.69	359,576
28 Apr 21	47.20000 -0.52	47.80	46.06	47.41	320,951
27 Apr 21	47.72000 -1.08	49.25	47.16	49.00	195,630
26 Apr 21	48.80000 -0.43	51.85	48.74	49.20	490,966
23 Apr 21	49.23000 +3.72	49.36	45.24	45.89	519,097
22 Apr 21	45.51000 +2.22	45.60	42.84	43.99	187,200
21 Apr 21	43.29000 +1.82	43.80	41.24	41.59	183,378
20 Apr 21	41.47000 +0.07	43.33	41.13	41.78	180,517
19 Apr 21	41.40000 +0.03	42.35	40.70	41.50	132,168
16 Apr 21	41.37000 +1.50	41.46	39.74	40.00	127,809
15 Apr 21	39.87000 -1.12	42.56	39.53	41.00	287,136
14 Apr 21	40.99000 +8.90	41.55	34.00	34.00	623,108
13 Apr 21	32.09000 -0.29	32.33	31.02	32.21	82,311
12 Apr 21	32.38000 +0.05	32.94	32.03	32.36	60,763
09 Apr 21	32.33000 -0.54	33.36	31.65	32.91	95,489
08 Apr 21	32.87000 +1.05	33.10	31.62	32.04	108,090
07 Apr 21	31.82000 -1.56	34.38	31.45	33.53	168,687
06 Apr 21	33.38000 -0.92	34.80	31.52	34.80	196,209
05 Apr 21	34.30000 +4.16	34.74	29.93	30.51	262,441
01 Apr 21	30.14000 -0.46	31.26	29.12	31.03	202,564
31 Mar 21	30.60000 +0.83	30.64	29.70	29.93	130,653
30 Mar 21	29.77000 +0.55	29.92	28.36	29.17	100,221
29 Mar 21	29.22000 +0.38	29.35	28.29	28.69	98,050
26 Mar 21	28.84000 +0.06	29.26	28.46	29.26	87,252
25 Mar 21	28.78000 +0.51	28.94	27.50	28.17	133,300
24 Mar 21	28.27000 -0.66	29.55	28.26	29.46	101,966
23 Mar 21	28.93000 -0.48	29.59	28.79	29.39	118,753
22 Mar 21	29.41000 -1.15	30.54	29.09	30.48	75,248
19 Mar 21	30.56000 +0.81	31.02	28.90	29.75	192,947
18 Mar 21	29.75000 -0.80	30.55	29.64	30.55	140,732
17 Mar 21	30.55000 -0.33	31.26	30.43	30.70	140,699
16 Mar 21	30.88000 -0.93	32.05	30.32	31.99	148,356
15 Mar 21	31.81000 -1.17	33.06	31.50	32.98	153,319
12 Mar 21	32.98000 -0.83	34.31	32.98	33.12	103,291
11 Mar 21	33.81000 -1.72	36.15	33.01	35.96	257,648
10 Mar 21	35.53000 -1.11	36.85	35.42	36.17	174,998
09 Mar 21	36.64000 +1.76	37.54	35.01	35.92	305,295
08 Mar 21	34.88000 +1.43	36.82	33.18	33.18	290,263
05 Mar 21	33.45000 +0.80	33.62	31.86	32.76	192,524
04 Mar 21	32.65000 -0.40	34.28	32.30	33.05	314,130
03 Mar 21	33.05000 +3.55	33.05	29.98	31.26	544,689
02 Mar 21	29.50000 -0.68	31.19	28.77	30.22	182,295
01 Mar 21	30.18000 -0.31	31.43	29.89	30.92	101,044
26 Feb 21	30.49000 +1.17	30.78	28.40	29.33	163,106
25 Feb 21	29.32000 +1.05	30.00	28.38	28.38	81,765
24 Feb 21	28.27000 +0.20	28.90	27.62	28.07	116,300
23 Feb 21	28.07000 +0.12	28.37	26.65	27.90	133,983
22 Feb 21	27.95000 -0.91	28.66	27.82	28.11	53,878
19 Feb 21	28.86000 +1.83	29.28	27.00	27.22	164,102
18 Feb 21	27.03000 -0.83	28.03	26.37	27.66	141,515
17 Feb 21	27.86000 -2.15	29.89	27.16	29.61	374,807
16 Feb 21	30.01000 +0.26	30.22	29.63	29.95	115,857
12 Feb 21	29.75000 -0.52	30.34	29.40	30.10	94,224
11 Feb 21	30.27000 -0.13	31.66	29.95	30.79	110,256
10 Feb 21	30.40000 +0.45	31.72	29.51	30.06	177,598
09 Feb 21	29.95000 +0.11	30.10	29.01	29.78	111,915
08 Feb 21	29.84000 -0.42	30.32	29.37	30.08	55,072
05 Feb 21	30.26000 +0.12	30.44	29.80	30.44	57,772
04 Feb 21	30.14000 -0.52	30.91	30.06	30.37	50,845
03 Feb 21	30.66000 +0.17	32.21	30.53	30.55	218,242
02 Feb 21	30.49000 +0.76	30.81	29.49	29.77	173,889
01 Feb 21	29.73000 +1.91	29.97	27.52	27.52	247,840
29 Jan 21	27.82000 +0.09	28.23	27.00	27.50	193,089
28 Jan 21	27.73000 +1.35	27.87	26.23	26.23	86,767
27 Jan 21	26.38000 -0.12	26.67	25.58	25.85	78,499
26 Jan 21	26.50000 +0.41	26.89	25.99	26.47	56,432
25 Jan 21	26.09000 -0.34	26.67	25.36	26.45	78,530
22 Jan 21	26.43000 +0.01	27.10	26.00	26.00	87,080
21 Jan 21	26.42000 +1.01	26.69	25.19	25.75	105,391
20 Jan 21	25.41000 +0.34	25.71	24.84	25.37	101,221
19 Jan 21	25.07000 -1.32	27.45	25.03	26.55	113,616
18 Jan 21	26.39000 -0.57	26.98	26.38	26.86	61,191
15 Jan 21	26.96000 -2.01	28.53	26.78	28.53	141,011
14 Jan 21	28.97000 +0.31	29.22	28.32	28.67	140,963
13 Jan 21	28.66000 +1.41	28.85	26.76	27.30	254,467
12 Jan 21	27.25000 +2.23	27.44	25.08	25.11	171,464
11 Jan 21	25.02000 -0.23	25.50	24.70	25.25	70,276
08 Jan 21	25.25000 +0.52	25.28	24.56	24.98	72,156
07 Jan 21	24.73000 +0.40	24.81	24.20	24.34	94,265
06 Jan 21	24.33000 +0.97	24.67	23.14	23.45	175,628
05 Jan 21	23.36000 +0.26	23.72	22.92	23.07	125,829
04 Jan 21	23.10000 -0.51	23.65	22.62	23.65	139,781
31 Dec 20	23.61000 -1.56	25.03	23.56	25.01	204,645
30 Dec 20	25.17000 +1.34	25.17	23.91	24.01	350,636
29 Dec 20	23.83000 +0.19	23.96	22.49	23.64	178,247
24 Dec 20	23.64000 -0.26	24.21	23.36	23.92	113,433
23 Dec 20	23.90000 -0.20	24.67	23.67	24.11	266,634
22 Dec 20	24.10000 -1.22	25.49	23.85	25.30	205,358
21 Dec 20	25.32000 -0.43	25.69	24.87	25.50	128,976
18 Dec 20	25.75000 -1.31	27.10	25.57	27.10	208,097
17 Dec 20	27.06000 -0.38	27.85	26.38	27.54	155,596
16 Dec 20	27.44000 -1.65	29.52	26.82	28.93	262,405
15 Dec 20	29.09000 +0.66	30.31	28.71	28.71	245,526
14 Dec 20	28.43000 +0.42	28.75	27.98	28.00	229,971
11 Dec 20	28.01000 +0.12	28.32	27.39	27.80	215,274
10 Dec 20	27.89000 +0.61	28.13	26.94	26.98	151,233
09 Dec 20	27.28000 +0.52	27.57	26.05	26.25	447,401
08 Dec 20	26.76000 -2.25	28.76	26.26	28.56	354,114
07 Dec 20	29.01000 -0.95	29.91	28.81	29.91	190,953
04 Dec 20	29.96000 +0.08	30.25	29.20	29.88	173,648
03 Dec 20	29.88000 -0.26	30.48	29.67	30.39	145,976
02 Dec 20	30.14000 +1.05	30.50	28.95	29.08	365,781
01 Dec 20	29.09000 -0.67	30.30	28.10	30.29	390,992
30 Nov 20	29.76000 +0.66	30.61	28.88	29.02	505,957
27 Nov 20	29.10000 -0.04	29.52	28.81	28.87	234,893
26 Nov 20	29.14000 +0.07	30.25	28.81	29.28	194,647
25 Nov 20	29.07000 +0.19	29.41	27.88	28.65	477,463
24 Nov 20	28.88000 +0.53	29.66	28.13	28.13	565,692
23 Nov 20	28.35000 -0.66	29.00	27.74	28.71	499,479
20 Nov 20	29.01000 +0.30	29.21	28.26	28.85	450,992
19 Nov 20	28.71000 -0.08	29.15	28.05	28.59	375,999
18 Nov 20	28.79000 -0.58	30.65	28.56	29.50	294,619
17 Nov 20	29.37000 +0.34	29.66	28.52	28.99	382,342
16 Nov 20	29.03000 +2.93	29.33	26.15	26.15	652,036
13 Nov 20	26.10000 +2.50	26.68	24.70	25.63	687,622
12 Nov 20	23.60000 +0.29	24.12	23.04	23.05	186,664
11 Nov 20	23.31000 +0.11	23.95	23.15	23.30	153,911
10 Nov 20	23.20000 -0.21	23.54	22.61	23.15	259,851
09 Nov 20	23.41000 +0.11	24.62	23.24	23.99	236,232
06 Nov 20	23.30000 -0.42	24.00	23.23	23.75	80,656
05 Nov 20	23.72000 +0.38	23.86	23.19	23.40	107,185
04 Nov 20	23.34000 +0.10	23.48	22.71	23.30	129,107
03 Nov 20	23.24000 +1.73	23.36	21.45	22.25	106,023
02 Nov 20	21.51000 +1.38	21.61	20.14	20.14	136,156
30 Oct 20	20.13000 -1.93	22.00	19.75	21.90	120,101
29 Oct 20	22.06000 +0.17	22.40	21.23	21.67	136,282
28 Oct 20	21.89000 -1.17	22.98	21.71	22.98	103,221
27 Oct 20	23.06000 +0.58	23.66	22.17	22.42	172,619
26 Oct 20	22.48000 +0.14	22.53	21.90	22.22	200,402
23 Oct 20	22.34000 -0.52	23.09	21.88	23.09	128,631
22 Oct 20	22.86000 +1.06	23.03	21.27	21.76	163,994
21 Oct 20	21.80000 +1.03	22.23	21.00	21.06	371,888
20 Oct 20	20.77000 -0.80	22.11	20.64	21.69	195,217
19 Oct 20	21.57000 +1.56	22.22	20.01	20.01	271,517
16 Oct 20	20.01000 -0.23	20.25	19.31	20.25	272,872
15 Oct 20	20.24000 -0.30	20.39	19.66	20.01	104,290
14 Oct 20	20.54000 -0.57	21.59	20.19	20.99	179,502
13 Oct 20	21.11000 -1.07	22.34	20.78	22.26	298,165
09 Oct 20	22.18000 +1.07	22.70	21.18	21.26	403,300
08 Oct 20	21.11000 +0.25	21.63	20.84	21.10	156,179
07 Oct 20	20.86000 +1.52	21.32	19.62	19.93	347,116
06 Oct 20	19.34000 -0.14	20.26	19.15	19.49	307,608
05 Oct 20	19.48000 +0.73	19.57	18.48	18.66	106,969
02 Oct 20	18.75000 -0.05	19.40	18.48	18.51	112,378
01 Oct 20	18.80000 +0.67	18.98	17.94	18.29	140,829
30 Sep 20	18.13000 -0.36	18.96	17.90	18.32	310,460
29 Sep 20	18.49000 +1.77	18.49	16.64	16.81	349,732
28 Sep 20	16.72000 +0.67	17.66	16.11	16.35	246,496
25 Sep 20	16.05000 -0.04	16.15	15.18	15.94	270,027
24 Sep 20	16.09000 -0.30	16.29	15.52	16.24	173,986
23 Sep 20	16.39000 -0.11	17.17	16.20	16.56	236,508
22 Sep 20	16.50000 +0.00	17.08	16.40	16.64	200,409
21 Sep 20	16.50000 -1.62	17.83	16.24	17.83	160,766
18 Sep 20	18.12000 +0.39	18.83	17.71	17.71	225,190
17 Sep 20	17.73000 -0.32	17.89	17.22	17.89	447,979
16 Sep 20	18.05000 -0.09	18.20	17.78	18.19	217,162
15 Sep 20	18.14000 -0.66	18.65	17.93	18.52	225,374
14 Sep 20	18.80000 -0.07	19.79	18.22	18.93	254,577
11 Sep 20	18.87000 +1.30	18.88	17.38	17.51	563,008
10 Sep 20	17.57000 -0.18	17.92	17.01	17.76	123,038
09 Sep 20	17.75000 +0.60	17.92	17.14	17.18	126,191
08 Sep 20	17.15000 +0.97	17.45	15.54	15.77	245,946
04 Sep 20	16.18000 +0.21	17.10	15.80	16.00	140,747
03 Sep 20	15.97000 -0.10	16.25	15.70	16.05	267,489
02 Sep 20	16.07000 -0.05	16.20	15.79	16.06	63,709
01 Sep 20	16.12000 +1.10	16.37	14.82	14.89	310,355
31 Aug 20	15.02000 -0.44	15.59	14.25	15.50	252,481
28 Aug 20	15.46000 +0.00	15.69	15.12	15.35	49,794
27 Aug 20	15.46000 +0.25	15.51	14.94	15.15	89,645
26 Aug 20	15.21000 -0.95	16.15	14.91	16.15	143,758
25 Aug 20	16.16000 -0.05	16.49	15.52	16.41	136,094
24 Aug 20	16.21000 +0.81	16.45	15.36	15.36	144,637
21 Aug 20	15.40000 -0.56	15.84	15.02	15.84	107,936
20 Aug 20	15.96000 -0.27	16.26	15.86	16.08	36,816
19 Aug 20	16.23000 +0.08	16.32	15.83	15.83	116,582
18 Aug 20	16.15000 -0.16	16.83	15.80	16.17	126,783
17 Aug 20	16.31000 -1.39	17.90	15.95	17.80	166,061
14 Aug 20	17.70000 +0.12	18.37	17.49	17.98	365,294
13 Aug 20	17.58000 +1.16	17.89	16.64	16.83	489,116
12 Aug 20	16.42000 +1.22	16.55	14.63	15.20	316,925
11 Aug 20	15.20000 +1.03	15.20	14.20	14.20	85,982
10 Aug 20	14.17000 -0.06	14.57	14.13	14.21	29,458
07 Aug 20	14.23000 -0.09	14.64	13.94	14.28	76,089
06 Aug 20	14.32000 -0.23	14.69	14.32	14.52	46,639
05 Aug 20	14.55000 +0.50	14.74	13.87	14.10	115,004
04 Aug 20	14.05000 +0.00	14.30	13.68	13.68	77,921
31 Jul 20	14.05000 -0.39	14.29	13.91	14.24	77,815
30 Jul 20	14.44000 -0.20	14.67	14.19	14.19	55,461
29 Jul 20	14.64000 +0.08	14.70	14.41	14.52	64,049
28 Jul 20	14.56000 -0.03	14.63	14.03	14.25	70,272
27 Jul 20	14.59000 +0.49	14.59	13.62	14.18	101,070
24 Jul 20	14.10000 +0.36	14.25	13.50	13.57	134,802
23 Jul 20	13.74000 +2.00	14.17	11.85	11.85	277,354
22 Jul 20	11.74000 +0.44	11.88	11.19	11.45	36,748
21 Jul 20	11.30000 +0.08	11.50	11.22	11.28	23,155
20 Jul 20	11.22000 -0.33	11.54	11.08	11.54	30,306
17 Jul 20	11.55000 -0.24	11.82	11.38	11.82	14,670
16 Jul 20	11.79000 +0.12	11.86	11.24	11.58	51,348
15 Jul 20	11.67000 +0.92	11.89	10.99	11.01	137,744
14 Jul 20	10.75000 -0.03	10.82	10.49	10.75	26,748
13 Jul 20	10.78000 -0.61	11.45	10.75	11.45	64,832
10 Jul 20	11.39000 -0.19	11.59	11.17	11.41	106,993
09 Jul 20	11.58000 +0.23	11.91	11.31	11.31	92,616
08 Jul 20	11.35000 +0.02	11.50	11.31	11.31	125,224
07 Jul 20	11.33000 -0.15	11.45	11.31	11.35	203,240
06 Jul 20	11.48000 +0.50	11.59	11.20	11.20	259,962
03 Jul 20	10.98000 -0.02	11.30	10.86	11.09	145,970
02 Jul 20	11.00000 +0.30	11.08	10.67	10.73	162,563
30 Jun 20	10.70000 -0.05	11.19	10.55	10.62	151,754
29 Jun 20	10.75000 +0.64	10.75	10.04	10.22	131,819
26 Jun 20	10.11000 +0.10	10.20	9.72	9.79	62,295
25 Jun 20	10.01000 +0.16	10.12	9.71	10.04	59,311
24 Jun 20	9.85000 -0.21	10.06	9.48	9.89	106,812
23 Jun 20	10.06000 +1.07	10.26	8.86	8.93	242,008
22 Jun 20	8.99000 -0.19	9.12	8.89	9.03	26,973
19 Jun 20	9.18000 +0.14	9.24	8.87	9.10	92,335
18 Jun 20	9.04000 +0.14	9.06	8.79	8.97	32,456
17 Jun 20	8.90000 -0.61	9.50	8.89	9.46	72,791
16 Jun 20	9.51000 +0.07	9.89	9.46	9.80	109,743
15 Jun 20	9.44000 +0.17	9.64	8.74	9.17	68,453
12 Jun 20	9.27000 +0.28	9.50	9.04	9.19	16,009
11 Jun 20	8.99000 -0.32	9.28	8.66	9.16	245,528
10 Jun 20	9.31000 -0.05	9.67	9.12	9.22	120,383
09 Jun 20	9.36000 +0.09	9.40	8.89	9.26	75,353
08 Jun 20	9.27000 -0.66	10.33	9.16	10.33	283,046
05 Jun 20	9.93000 +0.00	10.87	9.91	10.20	447,490
04 Jun 20	9.93000 +0.65	10.41	8.90	9.25	668,462
03 Jun 20	9.28000 +0.95	9.62	8.35	8.71	727,432
02 Jun 20	8.33000 +0.56	9.06	7.96	7.99	193,422
01 Jun 20	7.77000 +0.27	8.00	7.50	7.67	69,831
29 May 20	7.50000 -0.02	7.70	7.25	7.45	26,099
28 May 20	7.52000 -0.02	7.65	7.40	7.56	21,044
27 May 20	7.54000 -0.14	7.65	7.30	7.65	61,475
26 May 20	7.68000 +0.53	7.84	7.15	7.15	52,883
25 May 20	7.15000 -0.25	7.80	7.15	7.74	95,732
22 May 20	7.40000 +0.26	7.45	6.83	7.15	184,828
21 May 20	7.14000 +0.23	7.17	6.61	6.94	53,543
20 May 20	6.91000 +0.13	6.94	6.81	6.88	54,125
19 May 20	6.78000 +0.06	7.13	6.60	7.13	81,137
15 May 20	6.72000 +0.36	6.76	6.29	6.34	71,831
14 May 20	6.36000 +0.30	6.41	5.82	6.07	171,653
13 May 20	6.06000 -0.04	6.14	5.85	6.14	161,397
12 May 20	6.10000 -0.06	6.32	6.07	6.18	342,130
11 May 20	6.16000 +0.03	6.20	5.84	6.06	79,924
08 May 20	6.13000 -0.02	6.25	6.06	6.19	39,954
07 May 20	6.15000 +0.07	6.29	6.01	6.13	60,029
06 May 20	6.08000 -0.06	6.20	5.99	6.15	129,370
05 May 20	6.14000 -0.12	6.48	6.05	6.28	104,300
04 May 20	6.26000 +0.00	6.26	6.06	6.15	51,742
01 May 20	6.26000 -0.29	6.44	6.08	6.44	169,135
30 Apr 20	6.55000 -0.19	6.70	6.35	6.70	214,724
29 Apr 20	6.74000 +0.34	7.03	6.34	6.49	217,706
28 Apr 20	6.40000 +0.06	6.61	6.15	6.61	129,222
27 Apr 20	6.34000 +0.39	6.42	5.97	5.99	113,878
24 Apr 20	5.95000 -0.08	6.20	5.91	6.09	106,019
23 Apr 20	6.03000 -0.04	6.17	6.00	6.15	71,439
22 Apr 20	6.07000 +0.08	6.35	6.00	6.00	68,935
21 Apr 20	5.99000 -0.32	6.25	5.75	5.99	208,827
20 Apr 20	6.31000 -0.27	6.87	6.12	6.43	258,737
17 Apr 20	6.58000 +0.50	6.65	6.23	6.23	181,396
16 Apr 20	6.08000 +0.10	6.14	5.80	5.95	59,861
15 Apr 20	5.98000 -0.28	6.19	5.95	6.16	92,981
14 Apr 20	6.26000 +0.18	6.50	6.12	6.12	192,056
13 Apr 20	6.08000 +0.04	6.25	5.57	5.75	130,121
09 Apr 20	6.04000 -0.57	7.00	5.98	6.58	187,127
08 Apr 20	6.61000 +0.99	6.69	5.74	5.81	136,486
07 Apr 20	5.62000 +0.23	6.33	5.54	5.54	164,705
06 Apr 20	5.39000 +0.30	5.80	5.05	5.23	86,386
03 Apr 20	5.09000 +0.11	5.15	4.93	5.00	65,301
02 Apr 20	4.98000 +0.07	5.22	4.87	4.97	554,613
01 Apr 20	4.91000 -0.44	5.23	4.83	5.23	340,833
31 Mar 20	5.35000 +0.19	5.44	5.06	5.23	174,233
30 Mar 20	5.16000 -0.17	5.50	4.95	5.35	114,164
27 Mar 20	5.33000 -0.67	5.89	5.25	5.89	156,271
26 Mar 20	6.00000 +0.51	6.59	5.74	6.00	171,240
25 Mar 20	5.49000 +0.50	5.93	5.01	5.01	204,581
24 Mar 20	4.99000 +0.21	5.37	4.70	5.02	555,254
23 Mar 20	4.78000 -0.03	5.40	4.75	4.75	316,601
20 Mar 20	4.81000 -0.07	5.53	4.81	4.98	429,827
19 Mar 20	4.88000 -0.25	5.65	4.77	4.77	282,523
18 Mar 20	5.13000 -1.17	6.00	4.60	6.00	205,794
17 Mar 20	6.30000 -0.57	7.17	6.11	7.17	141,569
16 Mar 20	6.87000 -1.05	8.30	6.76	7.08	325,852
13 Mar 20	7.92000 +1.71	8.00	6.60	8.00	249,992
12 Mar 20	6.21000 -1.44	7.20	6.09	7.20	271,170
11 Mar 20	7.65000 -0.91	8.49	7.58	8.45	175,050
10 Mar 20	8.56000 -0.14	9.40	8.48	8.85	221,503
09 Mar 20	8.70000 -1.49	9.68	8.48	9.68	366,005
06 Mar 20	10.19000 -0.20	10.50	9.98	10.12	140,923
05 Mar 20	10.39000 -0.59	10.86	10.26	10.78	66,680
04 Mar 20	10.98000 +0.25	11.05	10.58	10.85	65,136
03 Mar 20	10.73000 -0.53	11.55	10.65	11.54	220,501
02 Mar 20	11.26000 -0.04	11.32	11.00	11.32	94,504
28 Feb 20	11.30000 -0.37	11.88	11.00	11.30	174,781
27 Feb 20	11.67000 +0.17	11.78	10.83	11.40	87,871
26 Feb 20	11.50000 -0.05	11.86	11.47	11.52	84,127
25 Feb 20	11.55000 -0.55	12.10	11.34	11.96	120,524
24 Feb 20	12.10000 -0.26	12.26	11.97	12.17	67,134
21 Feb 20	12.36000 -0.50	12.78	12.25	12.77	55,139
20 Feb 20	12.86000 -0.50	13.34	12.67	13.34	73,243
19 Feb 20	13.36000 -0.16	13.53	13.17	13.50	72,299
18 Feb 20	13.52000 -0.12	13.76	13.26	13.44	141,248
14 Feb 20	13.64000 -0.48	14.30	13.52	14.10	158,596
13 Feb 20	14.12000 -0.09	14.31	13.82	14.10	70,438
12 Feb 20	14.21000 -0.08	14.36	13.68	14.36	78,224
11 Feb 20	14.29000 +0.04	14.62	14.13	14.28	103,605
10 Feb 20	14.25000 -0.37	14.77	14.10	14.77	90,697
07 Feb 20	14.62000 +0.05	14.76	13.97	14.33	104,689
06 Feb 20	14.57000 -0.09	15.45	14.42	14.83	277,886
05 Feb 20	14.66000 +0.91	14.98	13.75	13.80	417,818
04 Feb 20	13.75000 -0.05	14.10	13.73	13.77	179,765
03 Feb 20	13.80000 +0.76	13.85	13.03	13.03	210,366
31 Jan 20	13.04000 -0.41	13.44	12.69	13.36	100,743
30 Jan 20	13.45000 +0.09	13.55	13.00	13.25	112,553
29 Jan 20	13.36000 +0.65	13.70	12.75	12.75	229,735
28 Jan 20	12.71000 +1.65	12.80	10.91	10.91	372,892
27 Jan 20	11.06000 -0.14	11.13	10.85	11.03	80,590
24 Jan 20	11.20000 +0.03	11.21	10.95	11.20	80,738
23 Jan 20	11.17000 +0.11	11.23	10.95	11.09	93,758
22 Jan 20	11.06000 -0.05	11.25	10.96	11.05	55,361
21 Jan 20	11.11000 +0.02	11.25	10.93	11.06	61,250
20 Jan 20	11.09000 -0.01	11.18	10.99	11.18	32,105
17 Jan 20	11.10000 +0.07	11.23	10.88	11.06	89,350
16 Jan 20	11.03000 +0.11	11.09	10.86	10.86	105,251
15 Jan 20	10.92000 +0.05	11.00	10.84	10.98	63,808
14 Jan 20	10.87000 -0.35	11.18	10.62	11.17	148,454
13 Jan 20	11.22000 +0.04	11.45	11.15	11.15	63,344
10 Jan 20	11.18000 -0.34	11.50	11.15	11.50	66,473
09 Jan 20	11.52000 +0.22	11.79	11.29	11.31	141,155
08 Jan 20	11.30000 -0.22	11.50	11.25	11.50	122,874
07 Jan 20	11.52000 +0.01	11.67	11.40	11.66	76,378
06 Jan 20	11.51000 -0.81	12.27	11.43	12.27	186,229
03 Jan 20	12.32000 +0.00	12.48	12.15	12.15	29,039
02 Jan 20	12.32000 -0.07	12.57	12.02	12.57	119,038
31 Dec 19	12.39000 -0.01	12.44	12.14	12.44	63,096
30 Dec 19	12.40000 +0.09	12.54	12.09	12.15	83,343
27 Dec 19	12.31000 -0.41	12.63	12.26	12.52	58,049
24 Dec 19	12.72000 -0.29	13.07	12.64	13.03	92,320
23 Dec 19	13.01000 +0.07	13.10	12.86	12.99	68,480
20 Dec 19	12.94000 -0.22	13.25	12.93	13.21	135,791
19 Dec 19	13.16000 +0.07	13.22	12.87	13.12	139,112
18 Dec 19	13.09000 +0.19	13.19	12.91	12.96	85,044
17 Dec 19	12.90000 -0.58	13.51	12.87	13.51	216,974
16 Dec 19	13.48000 -0.07	13.89	13.42	13.42	196,035
13 Dec 19	13.55000 -0.09	13.64	13.41	13.57	134,521
12 Dec 19	13.64000 +0.01	13.67	13.46	13.65	72,160
11 Dec 19	13.63000 +0.37	13.64	13.03	13.18	155,488
10 Dec 19	13.26000 -0.11	13.42	13.14	13.35	66,771
09 Dec 19	13.37000 +0.01	13.52	13.07	13.47	74,010
06 Dec 19	13.36000 -0.23	13.53	13.07	13.50	177,694
05 Dec 19	13.59000 +0.03	14.32	13.45	13.67	229,168
04 Dec 19	13.56000 +0.18	13.76	13.38	13.38	106,560
03 Dec 19	13.38000 -0.37	13.72	13.10	13.72	152,743
02 Dec 19	13.75000 +0.23	13.77	13.45	13.51	138,442
29 Nov 19	13.52000 +0.08	13.69	13.16	13.43	107,796
28 Nov 19	13.44000 +0.05	13.60	13.30	13.30	110,339
27 Nov 19	13.39000 -0.26	13.53	13.08	13.46	134,619
26 Nov 19	13.65000 +0.04	13.71	13.50	13.55	62,429
25 Nov 19	13.61000 -0.10	13.75	13.31	13.60	166,861
22 Nov 19	13.71000 +0.20	13.81	13.37	13.37	181,726
21 Nov 19	13.51000 +0.17	13.59	13.05	13.34	191,882
20 Nov 19	13.34000 -0.16	13.47	12.95	13.47	240,650
19 Nov 19	13.50000 +0.74	13.64	12.56	12.59	430,047
18 Nov 19	12.76000 +0.03	12.82	12.37	12.73	193,349
15 Nov 19	12.73000 +0.88	12.76	11.82	11.85	328,040
14 Nov 19	11.85000 +1.06	11.85	10.84	10.88	270,262
13 Nov 19	10.79000 +0.23	11.00	10.40	10.99	160,776
12 Nov 19	10.56000 +0.09	10.75	10.41	10.73	281,742
11 Nov 19	10.47000 +0.42	10.50	9.96	10.05	277,195
08 Nov 19	10.05000 +1.73	10.75	9.01	9.01	748,330
07 Nov 19	8.32000 -0.02	8.43	8.20	8.43	77,321
06 Nov 19	8.34000 +0.21	8.43	8.01	8.01	49,284
05 Nov 19	8.13000 +0.06	8.35	8.00	8.35	78,138
04 Nov 19	8.07000 -0.08	8.30	8.05	8.21	56,115
01 Nov 19	8.15000 -0.14	8.47	8.11	8.29	72,326
31 Oct 19	8.29000 +0.30	8.32	7.95	8.00	68,268
30 Oct 19	7.99000 +0.02	8.01	7.90	7.96	56,775
29 Oct 19	7.97000 -0.03	8.02	7.89	7.95	70,983
28 Oct 19	8.00000 -0.08	8.20	7.98	8.08	68,480
25 Oct 19	8.08000 -0.08	8.17	8.05	8.11	15,389
24 Oct 19	8.16000 -0.11	8.34	8.08	8.30	60,652
23 Oct 19	8.27000 -0.18	8.45	8.18	8.44	75,026
22 Oct 19	8.45000 +0.17	8.55	8.31	8.43	45,359
21 Oct 19	8.28000 +0.08	8.31	8.20	8.28	40,382
18 Oct 19	8.20000 +0.02	8.39	8.06	8.24	77,419
17 Oct 19	8.18000 -0.14	8.39	8.17	8.26	47,848
16 Oct 19	8.32000 +0.12	8.52	8.18	8.18	86,458
15 Oct 19	8.20000 +0.01	8.26	7.96	8.00	50,395
11 Oct 19	8.19000 +0.27	8.27	7.91	7.91	88,879
10 Oct 19	7.92000 +0.26	7.94	7.52	7.60	114,323
09 Oct 19	7.66000 +0.02	7.80	7.49	7.66	404,503
08 Oct 19	7.64000 +0.11	7.71	7.39	7.51	58,752
07 Oct 19	7.53000 -0.01	7.57	7.46	7.51	181,257
04 Oct 19	7.54000 +0.05	7.58	7.45	7.47	61,775
03 Oct 19	7.49000 -0.15	7.61	7.33	7.58	70,386
02 Oct 19	7.64000 -0.23	7.80	7.50	7.80	59,114
01 Oct 19	7.87000 -0.12	8.02	7.78	8.02	64,356
30 Sep 19	7.99000 +0.02	8.05	7.91	8.05	40,986
27 Sep 19	7.97000 -0.03	8.01	7.91	7.97	36,880
26 Sep 19	8.00000 -0.01	8.05	7.86	8.03	71,605
25 Sep 19	8.01000 +0.00	8.11	7.91	7.96	73,127
24 Sep 19	8.01000 -0.16	8.22	7.89	8.22	109,693
23 Sep 19	8.17000 -0.08	8.31	8.15	8.18	18,395
20 Sep 19	8.25000 -0.06	8.38	8.16	8.31	70,463
19 Sep 19	8.31000 +0.03	8.37	8.17	8.27	24,570
18 Sep 19	8.28000 -0.15	8.46	8.16	8.43	52,563
17 Sep 19	8.43000 -0.03	8.55	8.40	8.42	19,006
16 Sep 19	8.46000 +0.12	8.55	8.30	8.37	277,046
13 Sep 19	8.34000 -0.06	8.59	8.27	8.44	32,596
12 Sep 19	8.40000 -0.05	8.59	8.38	8.59	36,377
11 Sep 19	8.45000 +0.10	8.61	8.21	8.21	90,258
10 Sep 19	8.35000 +0.08	8.41	8.29	8.29	24,518
09 Sep 19	8.27000 +0.02	8.33	8.21	8.21	28,091
06 Sep 19	8.25000 -0.01	8.39	8.22	8.25	58,809
05 Sep 19	8.26000 +0.26	8.65	8.06	8.07	76,300
04 Sep 19	8.00000 -0.17	8.32	8.00	8.18	117,218
03 Sep 19	8.17000 -0.28	8.38	8.12	8.38	35,131
30 Aug 19	8.45000 +0.35	8.50	8.07	8.16	89,166
29 Aug 19	8.10000 -0.09	8.21	7.96	8.17	53,058
28 Aug 19	8.19000 -0.14	8.35	8.16	8.30	55,780
27 Aug 19	8.33000 -0.50	8.76	8.31	8.76	62,351
26 Aug 19	8.83000 -0.09	8.97	8.65	8.97	59,860
23 Aug 19	8.92000 -0.10	9.07	8.79	9.00	70,552
22 Aug 19	9.02000 -0.22	9.24	8.96	9.20	50,615
21 Aug 19	9.24000 -0.02	9.32	9.10	9.25	59,528
20 Aug 19	9.26000 +0.17	9.42	9.05	9.05	102,365
19 Aug 19	9.09000 -0.07	9.47	8.97	9.20	145,213
16 Aug 19	9.16000 -0.22	9.40	9.15	9.38	190,785
15 Aug 19	9.38000 -0.23	9.74	9.22	9.62	184,838
14 Aug 19	9.61000 -0.11	9.95	9.61	9.74	132,168
13 Aug 19	9.72000 +0.01	9.82	9.41	9.60	133,248
12 Aug 19	9.71000 -0.10	9.76	9.50	9.74	131,950
09 Aug 19	9.81000 +0.97	10.55	9.20	9.20	1,170,441
08 Aug 19	8.84000 +0.07	8.84	8.69	8.83	64,193
07 Aug 19	8.77000 +0.17	8.84	8.40	8.59	104,081
06 Aug 19	8.60000 -0.26	8.85	8.52	8.80	97,260
02 Aug 19	8.86000 -0.10	9.02	8.84	8.95	42,232
01 Aug 19	8.96000 -0.08	9.07	8.82	9.05	95,709
31 Jul 19	9.04000 +0.36	9.18	8.76	8.76	231,161
30 Jul 19	8.68000 -0.14	8.95	8.50	8.83	157,849
29 Jul 19	8.82000 -0.28	9.08	8.80	9.08	118,566
26 Jul 19	9.10000 -0.30	9.41	9.03	9.40	121,889
25 Jul 19	9.40000 -0.33	9.72	9.37	9.71	878,214
24 Jul 19	9.73000 +0.17	9.74	9.40	9.46	90,634
23 Jul 19	9.56000 -0.18	9.90	9.49	9.81	119,176
22 Jul 19	9.74000 -0.03	9.86	9.69	9.79	68,145
19 Jul 19	9.77000 -0.06	9.92	9.66	9.82	71,027
18 Jul 19	9.83000 -0.16	10.10	9.76	10.00	62,133
17 Jul 19	9.99000 -0.22	10.21	9.91	10.08	54,293
16 Jul 19	10.21000 -0.11	10.37	10.14	10.31	27,278
15 Jul 19	10.32000 +0.10	10.46	10.17	10.23	89,649
12 Jul 19	10.22000 -0.04	10.46	10.20	10.28	54,025
11 Jul 19	10.26000 -0.34	10.69	10.21	10.62	177,382
10 Jul 19	10.60000 -0.21	10.82	10.57	10.81	88,091
09 Jul 19	10.81000 -0.30	11.16	10.70	11.11	52,907
08 Jul 19	11.11000 -0.25	11.31	11.00	11.31	65,318
05 Jul 19	11.36000 +0.12	11.50	11.19	11.20	70,607
04 Jul 19	11.24000 -0.22	11.50	11.18	11.50	29,326
03 Jul 19	11.46000 +0.17	11.67	11.32	11.37	50,123
02 Jul 19	11.29000 -0.19	11.51	11.25	11.51	30,670
28 Jun 19	11.48000 +0.28	11.66	11.20	11.24	63,189
27 Jun 19	11.20000 +0.14	11.29	11.05	11.08	45,636
26 Jun 19	11.06000 +0.15	11.14	10.90	10.90	37,295
25 Jun 19	10.91000 -0.11	11.02	10.82	11.02	57,816
24 Jun 19	11.02000 -0.24	11.49	10.87	11.26	73,059
21 Jun 19	11.26000 -0.54	11.77	11.26	11.77	91,781
20 Jun 19	11.80000 -0.12	11.98	11.60	11.69	102,900
19 Jun 19	11.92000 +0.02	11.98	11.72	11.91	35,670
18 Jun 19	11.90000 +0.03	12.20	11.89	11.96	73,332
17 Jun 19	11.87000 -0.02	12.09	11.77	11.89	28,773
14 Jun 19	11.89000 -0.31	12.12	11.83	12.12	33,419
13 Jun 19	12.20000 +0.49	12.45	11.80	11.99	121,269
12 Jun 19	11.71000 -0.12	11.83	11.49	11.77	51,035
11 Jun 19	11.83000 +0.27	11.87	11.51	11.62	46,124
10 Jun 19	11.56000 +0.27	11.60	11.21	11.32	79,246
07 Jun 19	11.29000 +0.24	11.38	11.07	11.07	31,893
06 Jun 19	11.05000 -0.18	11.23	11.01	11.20	26,574
05 Jun 19	11.23000 -0.27	11.57	11.05	11.57	43,709
04 Jun 19	11.50000 +0.29	11.58	11.19	11.19	55,263
03 Jun 19	11.21000 +0.25	11.39	10.93	10.93	48,913
31 May 19	10.96000 -0.11	11.09	10.90	10.94	27,605
30 May 19	11.07000 +0.04	11.14	10.80	10.98	43,977
29 May 19	11.03000 -0.04	11.11	10.96	10.98	23,485
28 May 19	11.07000 -0.02	11.16	11.00	11.02	22,910
27 May 19	11.09000 +0.07	11.18	11.00	11.00	13,197
24 May 19	11.02000 -0.02	11.17	10.99	11.09	23,160
23 May 19	11.04000 -0.25	11.20	11.00	11.16	106,098
22 May 19	11.29000 +0.09	11.39	11.05	11.13	43,051
21 May 19	11.20000 +0.10	11.33	11.07	11.07	45,131
17 May 19	11.10000 +0.05	11.15	11.00	11.03	81,804
16 May 19	11.05000 -0.04	11.13	10.98	11.10	43,487
15 May 19	11.09000 -0.02	11.12	11.00	11.04	33,942
14 May 19	11.11000 +0.02	11.21	11.06	11.12	12,712
13 May 19	11.09000 -0.39	11.40	11.06	11.35	85,663
10 May 19	11.48000 +0.50	11.70	10.91	10.95	125,693
09 May 19	10.98000 +0.01	11.01	10.76	10.81	125,873
08 May 19	10.97000 +0.31	11.02	10.37	10.37	165,059
07 May 19	10.66000 -0.01	10.66	10.24	10.60	168,358
06 May 19	10.67000 -0.09	10.71	10.16	10.38	125,606
03 May 19	10.76000 -0.91	11.25	10.03	11.00	526,351
02 May 19	11.67000 -0.06	11.71	11.45	11.71	60,768
01 May 19	11.73000 -0.14	11.96	11.68	11.96	143,828
30 Apr 19	11.87000 +0.05	11.90	11.74	11.82	42,902
29 Apr 19	11.82000 +0.29	11.85	11.49	11.49	48,904
26 Apr 19	11.53000 +0.15	11.63	11.35	11.43	23,938
25 Apr 19	11.38000 -0.17	11.57	11.27	11.52	55,532
24 Apr 19	11.55000 -0.07	11.70	11.54	11.59	25,860
23 Apr 19	11.62000 +0.05	11.74	11.49	11.60	54,534
22 Apr 19	11.57000 -0.13	11.88	11.53	11.67	30,403
18 Apr 19	11.70000 +0.18	11.80	11.49	11.50	100,659
17 Apr 19	11.52000 +0.30	11.71	11.18	11.23	111,628
16 Apr 19	11.22000 +0.16	11.22	10.99	11.06	37,633
15 Apr 19	11.06000 -0.14	11.24	10.89	11.24	33,061
12 Apr 19	11.20000 +0.14	11.29	10.96	11.29	46,060
11 Apr 19	11.06000 -0.08	11.33	10.81	11.14	103,810
10 Apr 19	11.14000 +0.44	11.21	10.63	10.64	160,441
09 Apr 19	10.70000 -0.18	10.90	10.54	10.80	95,638
08 Apr 19	10.88000 +0.08	11.01	10.73	10.95	91,373
05 Apr 19	10.80000 -0.01	10.88	10.74	10.84	24,034
04 Apr 19	10.81000 -0.05	11.08	10.71	10.87	61,593
03 Apr 19	10.86000 -0.19	11.15	10.86	11.09	34,976
02 Apr 19	11.05000 +0.07	11.17	10.80	10.97	56,939
01 Apr 19	10.98000 +0.31	11.23	10.67	10.72	94,959
29 Mar 19	10.67000 +0.07	10.76	10.58	10.65	113,970
28 Mar 19	10.60000 -0.30	11.00	10.59	10.90	86,181
27 Mar 19	10.90000 -0.04	11.00	10.55	10.92	97,770
26 Mar 19	10.94000 -0.19	11.18	10.81	11.15	99,007
25 Mar 19	11.13000 -0.04	11.31	11.00	11.12	79,467
22 Mar 19	11.17000 -0.29	11.76	11.08	11.49	111,710
21 Mar 19	11.46000 -0.05	11.58	11.30	11.48	55,857
20 Mar 19	11.51000 -0.35	11.82	11.48	11.80	57,893
19 Mar 19	11.86000 +0.37	11.94	11.21	11.45	240,013
18 Mar 19	11.49000 -0.25	11.87	11.49	11.74	183,675
15 Mar 19	11.74000 -0.78	12.23	10.30	10.43	959,299
14 Mar 19	12.52000 +0.00	12.77	12.35	12.49	73,173
13 Mar 19	12.52000 -0.01	12.75	12.38	12.52	65,395
12 Mar 19	12.53000 -0.23	12.76	12.51	12.64	78,981
11 Mar 19	12.76000 +0.04	12.79	12.58	12.67	68,429
08 Mar 19	12.72000 +0.29	12.93	12.23	12.31	84,389
07 Mar 19	12.43000 -0.09	12.60	12.21	12.52	77,145
06 Mar 19	12.52000 -0.03	12.63	12.48	12.55	170,550
05 Mar 19	12.55000 -0.35	12.92	12.50	12.92	46,776
04 Mar 19	12.90000 +0.04	12.99	12.77	12.87	67,103
01 Mar 19	12.86000 +0.03	12.94	12.76	12.90	70,392
28 Feb 19	12.83000 -0.15	12.89	12.60	12.86	91,894
27 Feb 19	12.98000 +0.01	13.14	12.73	13.00	115,353
26 Feb 19	12.97000 -0.29	13.26	12.76	13.26	89,892
25 Feb 19	13.26000 +0.56	13.34	12.41	12.75	1,327,245
22 Feb 19	12.70000 +0.16	12.77	12.50	12.56	61,687
21 Feb 19	12.54000 +0.17	12.85	12.33	12.33	151,015
20 Feb 19	12.37000 +0.34	12.40	11.98	12.01	179,774
19 Feb 19	12.03000 +0.06	12.25	11.91	12.09	169,527
15 Feb 19	11.97000 +0.42	12.09	11.52	11.61	297,228
14 Feb 19	11.55000 -0.13	11.75	11.40	11.68	62,080
13 Feb 19	11.68000 +0.38	11.74	11.32	11.37	182,553
12 Feb 19	11.30000 +0.41	11.60	10.87	10.92	169,814
11 Feb 19	10.89000 +0.26	10.99	10.51	10.59	69,438
08 Feb 19	10.63000 -0.01	10.81	10.34	10.81	100,841
07 Feb 19	10.64000 -0.13	10.93	10.62	10.77	111,705
06 Feb 19	10.77000 +0.02	10.79	10.56	10.71	133,288
05 Feb 19	10.75000 +0.03	10.78	10.62	10.76	43,076
04 Feb 19	10.72000 -0.31	11.31	10.67	10.88	124,692
01 Feb 19	11.03000 -0.18	11.22	10.63	11.20	65,145
31 Jan 19	11.21000 +0.60	11.27	10.64	10.64	86,820
30 Jan 19	10.61000 +0.19	10.79	10.26	10.48	52,369
29 Jan 19	10.42000 +0.02	10.49	10.23	10.42	70,362
28 Jan 19	10.40000 -0.20	10.60	10.32	10.60	61,454
25 Jan 19	10.60000 +0.31	10.65	10.12	10.30	130,746
24 Jan 19	10.29000 +0.03	10.40	10.22	10.29	45,038
23 Jan 19	10.26000 -0.15	10.49	10.24	10.49	77,546
22 Jan 19	10.41000 -0.27	10.64	10.33	10.64	108,546
21 Jan 19	10.68000 -0.47	11.15	10.60	11.14	82,045
18 Jan 19	11.15000 -0.08	11.53	11.04	11.31	71,608
17 Jan 19	11.23000 -0.09	11.56	11.20	11.31	50,720
16 Jan 19	11.32000 +0.10	11.47	11.25	11.26	53,774
15 Jan 19	11.22000 -0.30	11.53	11.17	11.45	83,910
14 Jan 19	11.52000 -0.04	11.64	11.27	11.46	67,880
11 Jan 19	11.56000 +0.06	11.89	11.46	11.50	85,494
10 Jan 19	11.50000 +0.12	11.59	11.12	11.35	108,658
09 Jan 19	11.38000 +0.40	11.52	10.92	11.02	103,228
08 Jan 19	10.98000 +0.12	11.13	10.74	10.99	87,645
07 Jan 19	10.86000 -0.52	11.41	10.79	11.41	90,037
04 Jan 19	11.38000 -0.17	11.65	11.17	11.60	95,172
03 Jan 19	11.55000 +0.17	11.69	11.18	11.32	122,202
02 Jan 19	11.38000 +0.03	11.54	10.99	11.24	101,932
31 Dec 18	11.35000 +0.40	11.65	10.90	11.03	122,084
28 Dec 18	10.95000 +0.40	11.06	10.56	10.57	76,468
27 Dec 18	10.55000 -0.09	10.88	10.21	10.77	118,556
24 Dec 18	10.64000 -0.29	11.39	10.53	10.88	174,354
21 Dec 18	10.93000 +0.66	10.95	10.10	10.24	381,961
20 Dec 18	10.27000 +0.16	10.34	9.85	10.05	203,743
19 Dec 18	10.11000 +0.15	10.38	10.03	10.03	119,219
18 Dec 18	9.96000 -0.05	10.08	9.71	10.05	140,045
17 Dec 18	10.01000 -0.69	10.77	9.86	10.70	287,540
14 Dec 18	10.70000 +0.17	10.86	10.26	10.26	421,900
13 Dec 18	10.53000 -0.39	10.98	10.40	10.98	205,027
12 Dec 18	10.92000 +0.26	11.02	10.51	10.58	129,245
11 Dec 18	10.66000 +0.15	10.79	10.53	10.75	295,056
10 Dec 18	10.51000 -0.58	11.09	10.41	11.05	201,264
07 Dec 18	11.09000 -0.51	11.71	11.02	11.60	182,422
06 Dec 18	11.60000 -0.16	11.64	11.17	11.59	198,480
05 Dec 18	11.76000 +0.04	12.06	11.50	11.56	125,908
04 Dec 18	11.72000 -0.71	12.38	11.50	12.36	257,787
03 Dec 18	12.43000 -0.34	12.99	12.31	12.78	371,045
30 Nov 18	12.77000 +1.23	12.82	11.52	11.52	719,884
29 Nov 18	11.54000 +0.35	11.63	11.06	11.14	187,312
28 Nov 18	11.19000 -0.01	11.34	10.91	11.28	134,324
27 Nov 18	11.20000 -0.18	11.52	11.05	11.51	110,049
26 Nov 18	11.38000 -0.43	12.13	11.29	11.83	173,678
23 Nov 18	11.81000 +0.11	11.84	11.31	11.69	89,318
22 Nov 18	11.70000 -0.06	11.85	11.52	11.77	31,450
21 Nov 18	11.76000 +0.02	11.86	11.43	11.86	114,971
20 Nov 18	11.74000 +0.06	12.18	11.20	11.80	237,469
19 Nov 18	11.68000 +0.56	11.81	10.87	11.14	272,467
16 Nov 18	11.12000 +0.24	11.43	10.77	10.84	200,684
15 Nov 18	10.88000 -0.21	11.51	10.72	11.15	208,539
14 Nov 18	11.09000 -1.56	12.65	11.04	12.59	421,229
13 Nov 18	12.65000 +1.29	12.92	11.33	11.45	376,971
12 Nov 18	11.36000 +0.23	12.11	11.32	11.91	529,031
09 Nov 18	11.13000 +1.30	11.84	8.36	9.00	1,396,304
08 Nov 18	9.83000 -0.17	10.23	9.80	10.02	331,925
07 Nov 18	10.00000 -0.11	10.31	9.96	10.22	193,403
06 Nov 18	10.11000 -0.12	10.66	10.05	10.23	139,129
05 Nov 18	10.23000 +0.04	10.25	9.85	10.15	126,710
02 Nov 18	10.19000 -0.31	10.50	10.11	10.50	97,887
01 Nov 18	10.50000 +0.51	10.62	10.05	10.05	146,654
31 Oct 18	9.99000 +0.06	10.47	9.91	10.13	119,462
30 Oct 18	9.93000 -0.12	10.12	9.81	10.04	91,868
29 Oct 18	10.05000 +0.03	10.42	9.88	10.15	92,970
26 Oct 18	10.02000 +0.03	10.23	9.77	9.93	164,175
25 Oct 18	9.99000 +0.20	10.19	9.80	9.88	339,400
24 Oct 18	9.79000 -0.34	10.18	9.78	9.99	247,429
23 Oct 18	10.13000 -0.38	10.43	9.75	10.43	479,571
22 Oct 18	10.51000 -0.04	10.98	10.25	10.69	141,277
19 Oct 18	10.55000 -0.14	11.10	10.46	10.74	159,265
18 Oct 18	10.69000 -0.44	11.33	10.60	11.04	113,777
17 Oct 18	11.13000 -0.11	11.26	11.03	11.23	63,469
16 Oct 18	11.24000 -0.21	11.45	11.01	11.45	125,540
15 Oct 18	11.45000 +0.23	11.64	10.97	11.18	117,254
12 Oct 18	11.22000 +0.40	11.57	10.84	11.57	153,751
11 Oct 18	10.82000 -0.49	11.25	10.51	10.93	241,490
10 Oct 18	11.31000 -0.18	11.51	11.00	11.38	196,961
09 Oct 18	11.49000 -0.91	12.36	11.32	12.36	244,932
05 Oct 18	12.40000 -0.29	12.88	12.28	12.69	89,127
04 Oct 18	12.69000 -0.44	13.21	12.62	13.15	119,632
03 Oct 18	13.13000 -0.11	13.28	12.79	13.09	115,866
02 Oct 18	13.24000 -0.25	13.52	13.03	13.52	124,813
01 Oct 18	13.49000 -0.14	13.81	13.28	13.80	82,607
28 Sep 18	13.63000 +0.26	13.92	13.00	13.30	200,209
27 Sep 18	13.37000 +0.56	13.44	12.73	12.87	141,662
26 Sep 18	12.81000 +0.47	13.39	12.42	12.42	540,385
25 Sep 18	12.34000 +0.17	12.47	12.18	12.22	85,166
24 Sep 18	12.17000 -0.23	12.55	12.01	12.45	118,084
21 Sep 18	12.40000 -0.14	12.52	12.25	12.51	155,558
20 Sep 18	12.54000 -0.07	12.65	12.31	12.65	65,397
19 Sep 18	12.61000 -0.11	12.77	12.49	12.72	74,594
18 Sep 18	12.72000 +0.03	12.83	12.58	12.74	56,428
17 Sep 18	12.69000 +0.06	12.86	12.56	12.56	40,873
14 Sep 18	12.63000 -0.21	12.94	12.48	12.78	82,472
13 Sep 18	12.84000 -0.10	13.14	12.46	13.08	156,078
12 Sep 18	12.94000 +0.56	13.05	12.32	12.40	297,805
11 Sep 18	12.38000 -0.19	12.63	12.30	12.60	174,330
10 Sep 18	12.57000 -0.23	13.02	12.47	12.85	74,274
07 Sep 18	12.80000 +0.05	13.00	12.61	12.74	111,643
06 Sep 18	12.75000 -0.37	13.20	12.67	13.15	87,929
05 Sep 18	13.12000 +0.32	13.21	12.66	12.82	184,103
04 Sep 18	12.80000 +0.08	12.90	12.65	12.72	151,450
31 Aug 18	12.72000 -0.13	12.91	12.50	12.85	147,908
30 Aug 18	12.85000 -0.35	13.76	12.72	13.19	247,097
29 Aug 18	13.20000 +0.64	13.45	12.55	12.56	227,557
28 Aug 18	12.56000 -0.24	13.00	12.41	12.88	740,616
27 Aug 18	12.80000 +0.35	12.95	12.50	12.56	236,111
24 Aug 18	12.45000 +0.17	12.50	12.19	12.32	175,208
23 Aug 18	12.28000 -0.66	12.99	12.15	12.99	325,590
22 Aug 18	12.94000 +0.78	13.08	11.90	12.26	520,532
21 Aug 18	12.16000 +0.67	12.25	11.55	11.70	451,024
20 Aug 18	11.49000 +0.25	11.66	11.03	11.35	253,278
17 Aug 18	11.24000 -0.03	11.33	11.00	11.33	288,723
16 Aug 18	11.27000 -0.39	11.59	10.96	11.58	572,752
15 Aug 18	11.66000 +1.61	12.11	10.04	10.10	1,089,057
14 Aug 18	10.05000 +0.00	10.31	9.65	10.25	1,006,594
13 Aug 18	10.05000 -0.70	10.50	9.61	10.50	1,963,956
10 Aug 18	10.75000 -3.96	12.31	10.65	12.31	3,919,397
09 Aug 18	14.71000 +0.06	14.95	14.43	14.79	259,440
08 Aug 18	14.65000 +0.12	14.68	14.41	14.53	246,897
07 Aug 18	14.53000 +0.18	14.66	14.26	14.39	89,129
03 Aug 18	14.35000 -0.22	14.61	14.10	14.56	113,256
02 Aug 18	14.57000 -0.10	14.84	14.44	14.67	160,936
01 Aug 18	14.67000 +0.21	14.83	14.33	14.45	154,784
31 Jul 18	14.46000 +0.11	14.59	14.26	14.42	30,790
30 Jul 18	14.35000 -0.01	14.42	14.23	14.40	31,190
27 Jul 18	14.36000 -0.34	14.71	14.16	14.70	51,872
26 Jul 18	14.70000 +0.62	14.73	13.98	14.05	153,841
25 Jul 18	14.08000 -0.55	14.64	13.95	14.64	147,908
24 Jul 18	14.63000 -0.41	15.01	14.54	15.01	51,086
23 Jul 18	15.04000 -0.18	15.35	14.95	15.25	73,612
20 Jul 18	15.22000 +0.30	15.24	14.83	14.93	111,600
19 Jul 18	14.92000 +0.06	15.02	14.72	14.82	76,447
18 Jul 18	14.86000 -0.57	15.39	14.47	15.39	383,302
17 Jul 18	15.43000 +0.28	15.69	15.13	15.14	98,630
16 Jul 18	15.15000 -0.17	15.64	14.98	15.35	150,817
13 Jul 18	15.32000 -0.02	15.40	14.74	15.25	251,796
12 Jul 18	15.34000 -0.82	16.20	15.28	16.20	281,803
11 Jul 18	16.16000 -0.33	16.44	16.10	16.44	108,443
10 Jul 18	16.49000 +0.18	16.51	16.09	16.16	101,517
09 Jul 18	16.31000 -0.18	16.53	16.19	16.52	84,486
06 Jul 18	16.49000 -0.14	16.69	16.32	16.61	83,308
05 Jul 18	16.63000 -0.07	16.71	16.21	16.52	120,482
04 Jul 18	16.70000 -0.02	16.87	16.51	16.63	51,139
03 Jul 18	16.72000 -0.29	16.92	16.32	16.91	172,537
29 Jun 18	17.01000 +0.21	17.05	16.63	16.82	117,976
28 Jun 18	16.80000 +0.22	16.80	16.45	16.56	88,170
27 Jun 18	16.58000 +0.13	16.59	16.45	16.50	167,018
26 Jun 18	16.45000 -0.20	16.80	16.24	16.76	110,716
25 Jun 18	16.65000 -0.50	17.11	16.65	17.11	151,703
22 Jun 18	17.15000 +0.32	17.24	16.75	16.94	121,845
21 Jun 18	16.83000 -0.66	17.52	16.80	17.50	180,387
20 Jun 18	17.49000 +0.02	17.98	17.42	17.66	182,892
19 Jun 18	17.47000 -0.11	18.00	17.42	18.00	646,484
18 Jun 18	17.58000 +0.48	17.85	17.11	17.27	353,958
15 Jun 18	17.10000 +0.46	17.37	16.65	16.65	243,779
14 Jun 18	16.64000 +0.04	16.78	16.44	16.67	64,511
13 Jun 18	16.60000 -0.15	16.88	16.47	16.73	185,284
12 Jun 18	16.75000 -0.78	17.73	16.52	17.35	351,460
11 Jun 18	17.53000 +0.96	17.90	16.91	16.91	551,478
08 Jun 18	16.57000 +0.55	16.59	16.03	16.03	147,966
07 Jun 18	16.02000 +0.16	16.12	15.60	15.60	182,634
06 Jun 18	15.86000 -1.11	16.51	15.48	16.39	573,114
05 Jun 18	16.97000 +0.14	17.04	16.75	17.04	73,200
04 Jun 18	16.83000 +0.05	17.07	16.73	16.80	56,071
01 Jun 18	16.78000 -0.21	17.05	16.60	16.97	123,108
31 May 18	16.99000 +0.47	17.17	16.41	16.45	157,641
30 May 18	16.52000 -0.02	16.64	16.31	16.51	60,186
29 May 18	16.54000 -0.30	16.97	16.43	16.89	78,185
28 May 18	16.84000 +0.01	16.98	16.50	16.80	45,900
25 May 18	16.83000 +0.09	16.88	16.42	16.70	110,374
24 May 18	16.74000 -0.10	16.96	16.65	16.83	58,157
23 May 18	16.84000 -0.41	17.16	16.76	17.16	104,656
22 May 18	17.25000 -0.23	17.66	17.10	17.50	175,610
18 May 18	17.48000 +0.70	17.52	16.85	16.85	273,976
17 May 18	16.78000 -0.06	17.12	16.75	16.90	93,366
16 May 18	16.84000 +0.00	16.97	16.55	16.80	159,020
15 May 18	16.84000 -0.21	17.17	16.78	16.97	334,062
14 May 18	17.05000 -0.37	17.45	16.92	17.44	178,282
11 May 18	17.42000 +0.24	17.65	17.28	17.34	107,679
10 May 18	17.18000 -0.30	17.67	17.13	17.45	135,346
09 May 18	17.48000 +0.14	17.61	17.30	17.51	202,831
08 May 18	17.34000 -0.57	18.08	17.28	17.85	315,719
07 May 18	17.91000 -0.75	18.62	17.69	18.62	631,471
04 May 18	18.66000 -2.17	19.24	17.36	19.24	943,100
03 May 18	20.83000 -0.55	21.36	20.74	21.36	64,168
02 May 18	21.38000 -0.35	21.76	21.24	21.76	111,665
01 May 18	21.73000 -0.09	21.81	21.45	21.80	105,681
30 Apr 18	21.82000 +0.10	22.19	21.65	21.74	78,093
27 Apr 18	21.72000 -0.02	21.88	21.56	21.75	33,386
26 Apr 18	21.74000 -0.14	21.95	21.65	21.93	159,586
25 Apr 18	21.88000 +1.59	22.07	20.30	20.35	2,088,834
24 Apr 18	20.29000 -0.97	21.31	20.18	21.31	681,828
23 Apr 18	21.26000 -0.18	21.65	21.19	21.65	346,635
20 Apr 18	21.44000 -0.36	21.75	21.28	21.75	288,730
19 Apr 18	21.80000 -0.61	22.55	21.60	22.43	284,661
18 Apr 18	22.41000 -0.47	22.90	22.38	22.90	181,321
17 Apr 18	22.88000 -0.18	23.22	22.71	23.16	227,492
16 Apr 18	23.06000 -0.22	23.85	23.02	23.43	160,984
13 Apr 18	23.28000 +0.22	23.55	23.15	23.15	53,684
12 Apr 18	23.06000 -0.31	23.39	23.06	23.39	55,245
11 Apr 18	23.37000 +0.36	23.57	22.90	22.99	80,904
10 Apr 18	23.01000 +0.20	23.46	22.77	23.15	86,875
09 Apr 18	22.81000 +0.39	23.02	22.60	22.60	67,968
06 Apr 18	22.42000 -1.19	23.70	22.13	23.49	125,062
05 Apr 18	23.61000 +1.10	23.86	22.58	22.62	96,898
04 Apr 18	22.51000 +0.24	22.62	22.06	22.08	60,757
03 Apr 18	22.27000 +0.27	22.49	21.60	22.04	47,306
02 Apr 18	22.00000 -0.24	22.38	22.00	22.23	187,326
29 Mar 18	22.24000 +0.00	22.62	22.17	22.25	41,587
28 Mar 18	22.24000 +0.15	22.38	21.80	22.09	69,998
27 Mar 18	22.09000 -0.21	22.51	22.03	22.51	46,192
26 Mar 18	22.30000 +0.09	22.71	22.17	22.50	103,796
23 Mar 18	22.21000 +0.86	22.58	21.96	22.25	244,303
22 Mar 18	21.35000 -0.14	22.44	21.35	22.18	209,105
21 Mar 18	21.49000 +0.32	21.58	21.02	21.21	78,966
20 Mar 18	21.17000 -0.43	21.90	20.99	21.73	92,002
19 Mar 18	21.60000 +0.95	22.71	20.90	20.90	455,015
16 Mar 18	20.65000 -0.22	21.93	20.65	21.50	107,421
15 Mar 18	20.87000 +0.15	20.89	20.46	20.75	38,263
14 Mar 18	20.72000 -0.01	20.83	20.62	20.82	53,819
13 Mar 18	20.73000 +0.06	20.97	20.59	20.97	78,552
12 Mar 18	20.67000 +0.00	21.00	20.49	20.62	51,469
09 Mar 18	20.67000 +0.67	20.67	20.12	20.12	42,527
08 Mar 18	20.00000 -0.12	20.34	19.96	20.15	38,214
07 Mar 18	20.12000 -0.17	20.42	19.92	20.01	72,818
06 Mar 18	20.29000 +0.09	20.53	19.96	20.29	45,440
05 Mar 18	20.20000 -0.03	20.36	19.82	20.13	53,668
02 Mar 18	20.23000 -0.41	20.60	20.10	20.58	26,822
01 Mar 18	20.64000 -0.17	20.96	20.51	20.81	31,863
28 Feb 18	20.81000 -0.07	20.89	20.52	20.71	44,488
27 Feb 18	20.88000 -0.21	21.14	20.73	21.05	25,134
26 Feb 18	21.09000 -0.15	21.23	21.03	21.20	83,239
23 Feb 18	21.24000 +0.24	21.39	21.04	21.11	13,847
22 Feb 18	21.00000 -0.46	21.48	20.97	21.32	35,534
21 Feb 18	21.46000 -0.19	21.92	21.38	21.65	78,784
20 Feb 18	21.65000 +0.10	21.84	21.53	21.56	14,987
16 Feb 18	21.55000 +0.18	21.55	21.30	21.30	8,387
15 Feb 18	21.37000 -0.27	21.72	21.20	21.72	18,517
14 Feb 18	21.64000 -0.01	21.86	21.41	21.48	35,290
13 Feb 18	21.65000 -0.35	21.91	21.40	21.91	23,477
12 Feb 18	22.00000 +0.74	22.13	21.42	21.49	23,347
09 Feb 18	21.26000 -0.10	21.53	20.58	21.53	35,583
08 Feb 18	21.36000 -0.81	22.26	21.36	22.18	40,640
07 Feb 18	22.17000 +0.12	22.43	21.95	22.01	34,161
06 Feb 18	22.05000 +0.08	22.11	21.39	21.72	72,732
05 Feb 18	21.97000 -0.49	22.47	21.97	22.16	48,783
02 Feb 18	22.46000 -1.18	23.38	22.31	23.38	73,971
01 Feb 18	23.64000 +0.64	23.80	22.86	22.89	52,425
31 Jan 18	23.00000 -0.02	23.09	22.82	22.82	26,232
30 Jan 18	23.02000 +0.05	23.08	22.79	22.79	36,951
29 Jan 18	22.97000 -0.10	23.09	22.88	22.95	28,083
26 Jan 18	23.07000 -0.01	23.15	22.90	23.13	28,263
25 Jan 18	23.08000 -0.07	23.21	23.00	23.15	36,183
24 Jan 18	23.15000 -0.25	23.50	23.05	23.50	22,404
23 Jan 18	23.40000 +0.69	23.43	22.65	22.71	47,778
22 Jan 18	22.71000 -0.15	22.90	22.51	22.84	120,193
19 Jan 18	22.86000 -0.23	23.15	22.75	23.10	41,585
18 Jan 18	23.09000 -0.09	23.23	22.94	23.18	26,163
17 Jan 18	23.18000 +0.18	23.20	22.85	22.86	32,221
16 Jan 18	23.00000 -0.22	23.18	22.91	23.12	27,236
15 Jan 18	23.22000 +0.17	23.24	22.99	23.00	31,131
12 Jan 18	23.05000 +0.14	23.15	22.82	22.95	47,089
11 Jan 18	22.91000 +0.27	22.99	22.45	22.64	97,988
10 Jan 18	22.64000 -0.17	22.93	22.50	22.75	48,017
09 Jan 18	22.81000 -0.01	23.02	22.77	22.85	24,386
08 Jan 18	22.82000 -0.04	22.84	22.60	22.80	92,090
05 Jan 18	22.86000 +0.06	22.86	22.55	22.80	99,495
04 Jan 18	22.80000 -0.29	23.15	22.67	23.15	48,028
03 Jan 18	23.09000 +0.12	23.15	22.80	22.93	55,459
02 Jan 18	22.97000 +0.33	23.00	22.53	22.73	28,603
29 Dec 17	22.64000 +0.06	22.71	22.40	22.59	31,654
28 Dec 17	22.58000 +0.08	22.59	22.46	22.49	8,969
27 Dec 17	22.50000 -0.16	22.83	22.31	22.67	45,756
22 Dec 17	22.66000 -0.51	23.14	22.65	23.14	47,100
21 Dec 17	23.17000 +0.14	23.40	23.02	23.05	66,847
20 Dec 17	23.03000 -0.01	23.23	23.00	23.08	49,193
19 Dec 17	23.04000 -0.17	23.32	23.01	23.22	56,283
18 Dec 17	23.21000 +0.11	23.40	23.06	23.10	44,959
15 Dec 17	23.10000 +0.05	23.24	23.02	23.07	65,386
14 Dec 17	23.05000 -0.61	23.75	22.99	23.62	111,766
13 Dec 17	23.66000 -0.06	23.82	23.28	23.82	78,539
12 Dec 17	23.72000 +0.08	24.07	23.54	23.64	95,487
11 Dec 17	23.64000 -0.18	23.81	23.56	23.81	88,798
08 Dec 17	23.82000 -0.17	24.21	23.61	24.15	115,732
07 Dec 17	23.99000 +0.46	24.07	23.58	23.58	32,627
06 Dec 17	23.53000 -0.59	23.97	23.50	23.97	72,621
05 Dec 17	24.12000 +0.21	24.25	23.68	23.98	32,398
04 Dec 17	23.91000 +0.07	24.31	23.74	23.90	64,308
01 Dec 17	23.84000 -0.21	24.21	23.38	24.01	45,512
30 Nov 17	24.05000 +0.93	24.17	22.95	23.13	322,818
29 Nov 17	23.12000 -0.47	23.87	22.96	23.58	57,111
28 Nov 17	23.59000 -0.27	23.93	23.45	23.91	24,154
27 Nov 17	23.86000 -0.64	24.55	23.81	24.49	52,625
24 Nov 17	24.50000 -0.06	24.60	24.39	24.54	53,987
23 Nov 17	24.56000 -0.05	24.61	24.31	24.31	31,024
22 Nov 17	24.61000 -0.11	24.98	24.54	24.66	33,905
21 Nov 17	24.72000 +0.39	24.93	24.29	24.32	82,659
20 Nov 17	24.33000 -0.04	24.49	24.08	24.22	72,627
17 Nov 17	24.37000 -0.09	24.60	24.23	24.37	61,559
16 Nov 17	24.46000 +0.14	24.62	24.28	24.49	61,851
15 Nov 17	24.32000 -0.57	24.83	24.20	24.83	120,242
14 Nov 17	24.89000 +0.01	25.08	24.53	24.82	83,597
13 Nov 17	24.88000 +0.68	25.25	24.39	24.57	226,260
10 Nov 17	24.20000 +2.03	24.86	23.00	23.00	305,258
09 Nov 17	22.17000 +0.06	22.33	22.00	22.09	112,498
08 Nov 17	22.11000 -0.37	22.48	22.05	22.37	41,586
07 Nov 17	22.48000 -0.33	22.70	22.20	22.70	97,088
06 Nov 17	22.81000 -0.13	23.04	22.60	22.91	70,335
03 Nov 17	22.94000 -0.06	23.10	22.83	23.00	70,200
02 Nov 17	23.00000 -0.27	23.25	22.90	23.25	90,129
01 Nov 17	23.27000 -0.04	23.47	23.25	23.39	45,102
31 Oct 17	23.31000 -0.45	23.79	23.22	23.77	70,611
30 Oct 17	23.76000 -0.16	24.23	23.46	23.82	52,574
27 Oct 17	23.92000 -0.17	24.02	23.62	23.92	27,275
26 Oct 17	24.09000 +0.32	24.28	23.57	23.80	56,253
25 Oct 17	23.77000 -0.16	23.97	23.27	23.88	62,705
24 Oct 17	23.93000 +0.04	24.20	23.60	23.94	51,262
23 Oct 17	23.89000 -0.02	24.17	23.84	24.01	48,867
20 Oct 17	23.91000 +0.00	24.16	23.63	23.95	60,623
19 Oct 17	23.91000 -0.44	24.25	23.80	24.25	43,985
18 Oct 17	24.35000 -0.25	25.08	24.31	24.66	69,168
17 Oct 17	24.60000 -0.66	25.00	23.76	24.95	308,929
16 Oct 17	25.26000 +0.31	26.11	24.99	24.99	252,120
13 Oct 17	24.95000 +0.95	25.20	24.15	24.15	286,139
12 Oct 17	24.00000 +0.88	24.21	22.84	23.13	126,551
11 Oct 17	23.12000 -0.32	23.67	23.06	23.52	52,503
10 Oct 17	23.44000 +0.19	23.91	23.25	23.25	80,718
06 Oct 17	23.25000 -0.10	23.36	23.13	23.24	30,792
05 Oct 17	23.35000 -0.03	23.65	23.31	23.38	38,229
04 Oct 17	23.38000 -0.17	23.71	23.32	23.58	29,251
03 Oct 17	23.55000 -0.29	23.97	23.49	23.93	84,304
02 Oct 17	23.84000 +0.03	23.92	23.64	23.74	39,058
29 Sep 17	23.81000 +0.13	23.92	23.61	23.67	45,919
28 Sep 17	23.68000 -0.16	24.32	23.57	23.83	94,917
27 Sep 17	23.84000 -0.20	24.22	23.69	24.08	46,737
26 Sep 17	24.04000 -0.11	24.23	23.40	24.10	96,970
25 Sep 17	24.15000 -0.17	24.52	24.10	24.33	102,286
22 Sep 17	24.32000 -0.16	24.49	23.82	24.49	51,687
21 Sep 17	24.48000 +0.52	24.65	23.80	23.89	128,225
20 Sep 17	23.96000 +0.79	24.16	23.09	23.20	240,724
19 Sep 17	23.17000 +0.09	23.56	23.02	23.05	100,545
18 Sep 17	23.08000 +1.17	23.20	21.78	21.88	196,770
15 Sep 17	21.91000 +0.30	21.91	21.41	21.58	498,721
14 Sep 17	21.61000 -0.07	21.86	21.50	21.64	97,164
13 Sep 17	21.68000 +0.12	21.80	21.51	21.61	62,903
12 Sep 17	21.56000 +0.08	21.86	21.46	21.46	61,033
11 Sep 17	21.48000 +0.49	21.66	20.97	21.04	64,509
08 Sep 17	20.99000 -0.81	21.81	20.95	21.81	77,827
07 Sep 17	21.80000 +0.12	21.85	21.41	21.64	41,711
06 Sep 17	21.68000 +0.61	21.73	20.95	21.09	82,712
05 Sep 17	21.07000 -0.66	21.78	21.02	21.68	101,342
01 Sep 17	21.73000 -0.17	22.12	21.72	21.88	78,882
31 Aug 17	21.90000 +0.00	22.04	21.69	21.95	84,448
30 Aug 17	21.90000 +0.26	21.99	21.36	21.67	43,226
29 Aug 17	21.64000 +0.21	21.69	21.06	21.17	42,494
28 Aug 17	21.43000 -0.24	21.51	21.12	21.51	85,432
25 Aug 17	21.67000 -0.15	22.01	21.66	21.78	65,338
24 Aug 17	21.82000 -0.06	21.93	21.75	21.82	33,055
23 Aug 17	21.88000 -0.04	22.03	21.77	21.80	47,159
22 Aug 17	21.92000 -0.01	22.07	21.81	22.07	47,731
21 Aug 17	21.93000 -0.08	22.17	21.85	21.94	111,102
18 Aug 17	22.01000 +0.22	22.10	21.60	21.72	111,391
17 Aug 17	21.79000 -0.49	22.30	21.53	22.30	107,326
16 Aug 17	22.28000 -0.14	22.65	22.06	22.39	94,508
15 Aug 17	22.42000 +0.46	22.47	21.13	21.97	187,378
14 Aug 17	21.96000 +1.20	22.01	20.56	21.00	276,279
11 Aug 17	20.76000 +1.96	21.00	20.12	20.26	462,241
10 Aug 17	18.80000 -0.31	19.20	18.50	19.11	63,404
09 Aug 17	19.11000 -0.65	19.70	19.02	19.70	59,392
08 Aug 17	19.76000 -0.03	20.05	19.62	19.90	93,058
04 Aug 17	19.79000 +0.66	19.98	19.19	19.19	58,831
03 Aug 17	19.13000 -0.09	19.39	18.61	19.31	65,776
02 Aug 17	19.22000 -0.14	19.44	19.10	19.26	70,939
01 Aug 17	19.36000 -0.72	20.05	19.23	20.05	63,284
31 Jul 17	20.08000 -0.15	20.34	20.01	20.23	94,587
28 Jul 17	20.23000 +0.26	20.35	19.92	19.93	63,873
27 Jul 17	19.97000 +0.13	20.27	19.75	19.78	83,241
26 Jul 17	19.84000 +0.60	19.88	19.21	19.25	110,580
25 Jul 17	19.24000 +0.40	19.39	18.92	18.94	109,282
24 Jul 17	18.84000 -0.03	19.00	18.60	18.89	20,661
21 Jul 17	18.87000 +0.16	19.04	18.47	18.71	49,538
20 Jul 17	18.71000 -0.11	18.92	18.64	18.77	12,164
19 Jul 17	18.82000 -0.01	19.20	18.63	18.88	47,613
18 Jul 17	18.83000 +0.29	18.85	18.54	18.54	30,153
17 Jul 17	18.54000 +0.22	18.63	18.34	18.37	64,267
14 Jul 17	18.32000 +0.03	18.68	18.27	18.31	49,658
13 Jul 17	18.29000 +0.50	18.42	17.70	17.83	58,585
12 Jul 17	17.79000 -0.26	18.32	17.71	18.20	42,862
11 Jul 17	18.05000 -0.01	18.16	17.87	18.00	26,500
10 Jul 17	18.06000 +0.03	18.30	17.94	17.97	63,556
07 Jul 17	18.03000 -0.05	18.10	17.69	18.08	126,643
06 Jul 17	18.08000 -0.72	18.78	18.06	18.75	87,582
05 Jul 17	18.80000 -0.27	18.96	18.55	18.95	42,355
04 Jul 17	19.07000 -0.01	19.07	18.90	19.07	15,095
30 Jun 17	19.08000 -0.05	19.31	18.91	19.13	37,247
29 Jun 17	19.13000 -0.02	19.45	18.83	19.17	72,749
28 Jun 17	19.15000 +0.22	19.48	19.07	19.10	76,051
27 Jun 17	18.93000 +0.42	19.02	18.51	18.51	71,579
26 Jun 17	18.51000 +0.10	18.60	18.31	18.55	21,694
23 Jun 17	18.41000 +0.41	18.68	17.98	18.00	141,642
22 Jun 17	18.00000 +0.16	18.21	17.84	17.84	111,528
21 Jun 17	17.84000 -0.12	17.96	17.70	17.96	65,465
20 Jun 17	17.96000 +0.01	18.00	17.65	17.92	36,608
19 Jun 17	17.95000 +0.18	18.09	17.87	17.90	52,844
16 Jun 17	17.77000 -0.29	18.07	17.46	18.06	141,532
15 Jun 17	18.06000 -0.19	18.23	18.01	18.14	84,589
14 Jun 17	18.25000 -0.43	18.63	18.17	18.63	115,245
13 Jun 17	18.68000 -0.01	18.74	18.45	18.74	66,372
12 Jun 17	18.69000 +0.20	18.77	18.45	18.57	114,590
09 Jun 17	18.49000 +0.03	18.51	18.30	18.40	71,233
08 Jun 17	18.46000 -0.09	18.60	18.18	18.47	87,230
07 Jun 17	18.55000 -0.18	18.74	18.23	18.68	119,613
06 Jun 17	18.73000 +0.76	18.88	17.91	17.91	84,903
05 Jun 17	17.97000 -0.17	18.07	17.86	18.07	110,343
02 Jun 17	18.14000 -0.23	18.44	18.05	18.44	68,745
01 Jun 17	18.37000 +0.01	18.61	18.17	18.36	97,969
31 May 17	18.36000 -0.22	18.61	17.82	18.61	121,530
30 May 17	18.58000 -0.33	19.17	18.37	18.95	90,968
29 May 17	18.91000 +0.83	18.92	18.02	18.09	75,285
26 May 17	18.08000 -0.41	18.65	18.01	18.65	205,238
25 May 17	18.49000 -0.58	19.22	18.36	19.07	178,602
24 May 17	19.07000 -0.55	19.75	19.07	19.75	97,218
23 May 17	19.62000 -0.40	20.11	19.53	20.11	100,034
19 May 17	20.02000 -0.08	20.61	19.83	20.06	133,355
18 May 17	20.10000 +0.80	20.18	19.11	19.36	152,690
17 May 17	19.30000 -0.39	19.60	19.17	19.55	118,364
16 May 17	19.69000 -0.46	20.26	19.45	20.26	128,806
15 May 17	20.15000 +0.09	20.37	19.87	20.20	76,652
12 May 17	20.06000 -0.72	20.75	20.00	20.75	109,983
11 May 17	20.78000 -0.62	21.44	20.75	21.44	106,275
10 May 17	21.40000 -0.31	21.81	21.18	21.81	72,763
09 May 17	21.71000 +0.40	21.95	21.22	21.31	69,555
08 May 17	21.31000 -0.04	21.69	20.93	21.36	135,316
05 May 17	21.35000 -1.55	21.77	20.58	21.50	251,208
04 May 17	22.90000 +0.11	23.15	22.40	22.94	104,328
03 May 17	22.79000 -0.83	23.61	22.70	23.61	62,674
02 May 17	23.62000 -0.08	23.78	23.41	23.78	64,479
01 May 17	23.70000 +0.22	23.73	23.20	23.20	43,328
28 Apr 17	23.48000 +0.05	23.65	23.33	23.43	41,307
27 Apr 17	23.43000 +0.03	23.81	23.13	23.44	116,226
26 Apr 17	23.40000 -0.03	24.00	23.25	23.25	48,911
25 Apr 17	23.43000 +0.22	23.55	23.12	23.23	45,395
24 Apr 17	23.21000 +0.18	23.37	22.90	23.22	37,932
21 Apr 17	23.03000 -0.03	23.15	22.70	23.15	61,752
20 Apr 17	23.06000 -0.19	23.49	23.00	23.27	39,018
19 Apr 17	23.25000 +0.01	23.51	23.03	23.34	67,604
18 Apr 17	23.24000 -0.36	23.55	22.88	23.50	89,366
17 Apr 17	23.60000 -0.94	24.33	23.20	24.23	140,139
13 Apr 17	24.54000 -0.09	25.25	24.48	24.60	131,816
12 Apr 17	24.63000 +1.66	24.74	23.00	23.00	212,560
11 Apr 17	22.97000 +0.18	23.13	22.56	22.73	55,495
10 Apr 17	22.79000 +0.59	22.85	22.14	22.20	69,788
07 Apr 17	22.20000 +0.13	22.28	21.94	22.10	33,117
06 Apr 17	22.07000 -0.22	22.56	21.86	22.33	80,413
05 Apr 17	22.29000 +0.02	22.45	22.20	22.38	69,967
04 Apr 17	22.27000 -0.28	22.54	22.14	22.54	93,187
03 Apr 17	22.55000 +0.11	22.69	22.51	22.59	90,556
31 Mar 17	22.44000 -0.07	22.45	21.85	22.41	119,838
30 Mar 17	22.51000 +0.59	22.68	21.99	21.99	90,768
29 Mar 17	21.92000 +0.48	22.02	21.40	21.50	54,120
28 Mar 17	21.44000 +0.24	21.73	20.99	21.12	121,226
27 Mar 17	21.20000 +0.01	21.23	20.88	21.20	66,507
24 Mar 17	21.19000 +0.08	21.45	21.01	21.09	72,817
23 Mar 17	21.11000 +0.31	21.29	20.74	20.74	128,911
22 Mar 17	20.80000 -0.51	21.30	20.45	21.30	201,871
21 Mar 17	21.31000 -0.05	21.70	21.26	21.48	139,349
20 Mar 17	21.36000 -0.44	21.67	20.36	21.67	326,963
17 Mar 17	21.80000 -2.33	22.50	21.06	21.06	313,655
16 Mar 17	24.13000 +1.07	24.13	22.86	23.11	137,416
15 Mar 17	23.06000 -0.57	23.73	22.52	23.72	154,731
14 Mar 17	23.63000 -0.27	23.89	23.38	23.89	70,866
13 Mar 17	23.90000 -0.09	24.32	23.82	23.99	93,127
10 Mar 17	23.99000 +0.03	24.16	23.73	24.09	47,131
09 Mar 17	23.96000 -0.05	24.09	23.70	24.02	55,776
08 Mar 17	24.01000 +0.08	24.02	23.73	23.75	34,600
07 Mar 17	23.93000 -0.03	24.35	23.86	23.93	92,348
06 Mar 17	23.96000 -0.04	24.02	23.48	23.98	62,994
03 Mar 17	24.00000 -0.05	24.28	23.84	24.10	83,121
02 Mar 17	24.05000 +0.39	24.15	23.19	23.56	154,754
01 Mar 17	23.66000 +0.69	23.69	22.96	23.04	100,334
28 Feb 17	22.97000 -0.13	23.20	22.79	23.08	75,368
27 Feb 17	23.10000 +0.10	23.17	22.75	22.93	53,568
24 Feb 17	23.00000 -0.64	23.45	22.94	23.45	71,802
23 Feb 17	23.64000 -0.33	24.13	23.50	24.01	75,340
22 Feb 17	23.97000 -0.37	24.45	23.84	24.18	68,633
21 Feb 17	24.34000 -0.60	25.02	24.06	25.00	84,089
17 Feb 17	24.94000 -0.30	25.03	24.75	25.01	124,966
16 Feb 17	25.24000 -0.02	25.32	24.98	25.23	28,026
15 Feb 17	25.26000 -0.01	25.45	24.95	25.17	42,826
14 Feb 17	25.27000 -0.10	25.65	25.14	25.61	54,747
13 Feb 17	25.37000 +0.22	25.73	25.20	25.20	64,189
10 Feb 17	25.15000 +0.48	25.60	24.79	24.79	141,722
09 Feb 17	24.67000 -0.27	25.15	24.50	25.15	90,948
08 Feb 17	24.94000 +0.03	25.10	24.62	24.96	44,487
07 Feb 17	24.91000 +0.04	25.19	24.76	24.83	102,034
06 Feb 17	24.87000 -0.75	25.67	24.76	25.61	59,403
03 Feb 17	25.62000 +0.01	25.72	25.33	25.72	22,947
02 Feb 17	25.61000 -0.27	25.88	25.40	25.40	98,171
01 Feb 17	25.88000 +0.52	25.94	25.36	25.43	63,888
31 Jan 17	25.36000 -0.47	25.77	25.35	25.76	49,955
30 Jan 17	25.83000 -0.12	26.00	25.42	25.77	42,614
27 Jan 17	25.95000 -0.45	26.61	25.76	26.42	51,422
26 Jan 17	26.40000 -1.22	27.44	26.29	26.98	147,124
25 Jan 17	27.62000 +1.44	27.90	26.18	26.33	123,484
24 Jan 17	26.18000 +1.37	26.24	24.81	24.81	76,072
23 Jan 17	24.81000 -0.39	25.32	24.44	25.19	52,554
20 Jan 17	25.20000 +0.05	25.43	24.86	25.26	63,572
19 Jan 17	25.15000 -0.01	25.28	24.90	25.20	49,013
18 Jan 17	25.16000 -0.71	25.84	25.07	25.84	103,343
17 Jan 17	25.87000 +0.12	26.23	25.59	25.80	75,809
16 Jan 17	25.75000 -0.87	26.62	25.50	26.62	85,019
13 Jan 17	26.62000 +1.04	26.70	25.60	25.66	360,746
12 Jan 17	25.58000 -0.15	25.81	25.08	25.62	122,180
11 Jan 17	25.73000 +0.62	25.95	25.01	25.01	106,137
10 Jan 17	25.11000 -0.04	25.35	25.00	25.11	101,349
09 Jan 17	25.15000 +0.04	25.34	24.93	25.10	40,071
06 Jan 17	25.11000 +0.04	25.25	25.03	25.10	52,140
05 Jan 17	25.07000 +0.16	25.30	24.88	24.88	92,805
04 Jan 17	24.91000 +1.05	25.29	23.90	23.93	185,841
03 Jan 17	23.86000 +0.74	23.89	23.24	23.24	58,560
30 Dec 16	23.12000 -0.11	23.42	23.10	23.21	24,019
29 Dec 16	23.23000 +0.12	23.34	23.11	23.14	17,917
28 Dec 16	23.11000 -0.03	23.23	22.90	23.09	68,245
23 Dec 16	23.14000 -0.25	23.52	23.11	23.39	48,452
22 Dec 16	23.39000 -0.42	23.65	23.34	23.64	22,768
21 Dec 16	23.81000 +0.01	23.89	23.20	23.89	67,831
20 Dec 16	23.80000 +0.74	23.90	22.86	23.04	104,810
19 Dec 16	23.06000 +0.01	23.21	22.93	23.01	66,952
16 Dec 16	23.05000 -0.29	23.68	22.93	23.37	87,686
15 Dec 16	23.34000 +0.59	23.48	22.52	22.71	192,963
14 Dec 16	22.75000 +0.16	23.08	22.24	22.61	198,872
13 Dec 16	22.59000 +0.43	22.84	22.05	22.19	102,647
12 Dec 16	22.16000 -0.54	22.98	21.78	22.80	145,962
09 Dec 16	22.70000 -0.46	23.50	22.26	23.16	110,428
08 Dec 16	23.16000 +2.35	23.21	20.75	20.80	210,246
07 Dec 16	20.81000 +0.36	21.05	20.41	20.41	78,228
06 Dec 16	20.45000 +0.21	20.67	20.17	20.21	61,406
05 Dec 16	20.24000 +0.28	20.45	20.05	20.10	69,269
02 Dec 16	19.96000 -0.73	20.69	19.96	20.69	87,299
01 Dec 16	20.69000 +0.43	20.78	20.22	20.50	107,474
30 Nov 16	20.26000 -0.04	21.10	20.03	20.75	185,109
29 Nov 16	20.30000 +0.10	20.45	19.89	20.16	83,685
28 Nov 16	20.20000 -0.25	20.74	20.02	20.57	97,153
25 Nov 16	20.45000 +0.02	20.50	20.11	20.47	42,853
24 Nov 16	20.43000 +0.19	20.61	20.12	20.12	21,857
23 Nov 16	20.24000 +0.25	20.38	20.03	20.03	36,965
22 Nov 16	19.99000 -0.52	20.53	19.56	20.48	125,066
21 Nov 16	20.51000 +0.14	20.68	20.34	20.58	46,580
18 Nov 16	20.37000 -0.57	20.89	20.30	20.89	98,529
17 Nov 16	20.94000 -0.12	21.08	20.64	21.01	88,996
16 Nov 16	21.06000 +0.18	21.09	20.47	20.71	81,405
15 Nov 16	20.88000 +0.75	20.96	20.18	20.18	72,081
14 Nov 16	20.13000 +0.38	20.20	19.62	19.64	71,282
11 Nov 16	19.75000 -0.15	20.15	19.57	20.15	72,232
10 Nov 16	19.90000 +0.13	20.30	19.71	19.82	92,895
09 Nov 16	19.77000 -0.23	20.01	19.06	19.79	101,062
08 Nov 16	20.00000 -0.96	21.05	19.63	20.84	147,388
07 Nov 16	20.96000 +0.54	20.99	19.90	20.30	329,116
04 Nov 16	20.42000 -0.63	20.55	19.22	19.32	230,964
03 Nov 16	21.05000 -0.37	21.76	21.05	21.42	39,073
02 Nov 16	21.42000 -0.65	21.99	20.89	21.99	109,761
01 Nov 16	22.07000 +0.02	22.35	21.88	22.23	72,811
31 Oct 16	22.05000 -0.84	23.00	21.93	22.94	119,899
28 Oct 16	22.89000 -1.44	24.15	21.98	24.15	259,821
27 Oct 16	24.33000 -0.13	25.00	24.25	24.52	68,355
26 Oct 16	24.46000 -0.15	24.84	24.32	24.48	23,733
25 Oct 16	24.61000 -0.45	25.00	24.48	24.98	30,471
24 Oct 16	25.06000 +0.07	25.21	24.85	25.11	96,839
21 Oct 16	24.99000 -0.11	25.26	24.75	25.26	53,673
20 Oct 16	25.10000 +0.22	25.40	24.63	24.98	48,966
19 Oct 16	24.88000 +0.40	25.02	24.38	24.56	77,567
18 Oct 16	24.48000 +0.42	24.67	24.08	24.33	63,136
17 Oct 16	24.06000 -0.18	24.34	23.90	24.20	27,044
14 Oct 16	24.24000 +0.07	24.41	23.96	24.31	30,810
13 Oct 16	24.17000 -0.13	24.39	23.86	24.13	32,159
12 Oct 16	24.30000 +0.16	24.52	24.00	24.14	76,345
11 Oct 16	24.14000 -0.28	24.55	23.87	24.55	47,242
07 Oct 16	24.42000 -0.19	24.89	23.95	24.66	80,873
06 Oct 16	24.61000 +1.06	24.78	23.57	23.57	223,260
05 Oct 16	23.55000 +1.39	23.60	22.22	22.22	216,433
04 Oct 16	22.16000 +0.01	22.40	21.97	22.28	72,864
03 Oct 16	22.15000 +0.00	22.25	21.95	21.95	22,253
30 Sep 16	22.15000 +0.25	22.27	21.55	21.92	106,591
29 Sep 16	21.90000 -0.10	22.17	21.66	21.88	75,527
28 Sep 16	22.00000 +0.48	22.10	21.25	21.25	95,969
27 Sep 16	21.52000 -0.20	21.70	21.37	21.64	31,903
26 Sep 16	21.72000 -0.07	21.95	21.59	21.72	32,141
23 Sep 16	21.79000 +0.00	22.01	21.57	21.70	40,264
22 Sep 16	21.79000 +0.41	22.16	21.42	21.63	65,054
21 Sep 16	21.38000 +0.13	21.68	21.30	21.32	42,944
20 Sep 16	21.25000 +0.07	21.34	21.15	21.18	38,377
19 Sep 16	21.18000 -0.20	21.73	21.10	21.55	74,961
16 Sep 16	21.38000 +0.14	21.40	21.07	21.15	38,826
15 Sep 16	21.24000 -0.17	21.69	21.21	21.41	33,614
14 Sep 16	21.41000 -0.02	21.47	20.95	21.32	83,657
13 Sep 16	21.43000 -0.62	21.94	21.30	21.77	67,793
12 Sep 16	22.05000 -0.18	22.28	21.63	22.02	89,546
09 Sep 16	22.23000 -0.89	22.98	22.05	22.98	88,563
08 Sep 16	23.12000 +0.29	23.32	22.61	22.80	44,929
07 Sep 16	22.83000 +0.01	22.94	22.46	22.80	57,150
06 Sep 16	22.82000 +0.09	22.86	22.56	22.73	35,804
02 Sep 16	22.73000 -0.05	23.12	22.60	22.90	43,112
01 Sep 16	22.78000 -0.04	22.90	22.41	22.77	46,209
31 Aug 16	22.82000 -0.03	23.03	22.41	22.89	41,977
30 Aug 16	22.85000 -0.25	23.20	22.70	23.17	20,400
29 Aug 16	23.10000 -0.15	23.35	22.94	23.09	71,753
26 Aug 16	23.25000 +0.25	23.25	22.89	23.02	26,848
25 Aug 16	23.00000 -0.03	23.30	22.92	23.00	65,839
24 Aug 16	23.03000 -0.20	23.19	22.86	23.19	37,449
23 Aug 16	23.23000 +0.41	23.28	22.82	22.83	174,439
22 Aug 16	22.82000 -0.13	23.00	22.60	22.72	53,878
19 Aug 16	22.95000 +0.09	22.97	22.75	22.77	34,690
18 Aug 16	22.86000 +0.13	23.00	22.78	22.90	37,246
17 Aug 16	22.73000 -0.28	23.24	22.73	22.95	30,243
16 Aug 16	23.01000 +0.06	23.16	22.71	22.71	62,217
15 Aug 16	22.95000 +0.03	23.25	22.49	22.93	106,535
12 Aug 16	22.92000 +0.06	23.00	22.72	22.76	90,418
11 Aug 16	22.86000 +0.17	23.05	22.65	22.75	68,513
10 Aug 16	22.69000 -0.23	23.25	22.45	22.98	161,908
09 Aug 16	22.92000 +0.29	22.98	22.69	22.79	49,755
08 Aug 16	22.63000 +0.71	22.70	22.05	22.05	85,584
05 Aug 16	21.92000 +0.82	22.21	20.93	21.20	129,237
04 Aug 16	21.10000 +0.54	21.22	20.51	20.74	61,311
03 Aug 16	20.56000 -0.34	20.96	19.93	20.96	196,868
02 Aug 16	20.90000 -0.35	21.72	20.73	21.29	267,113
29 Jul 16	21.25000 -0.41	22.15	21.03	21.53	647,548
28 Jul 16	21.66000 -0.46	22.11	21.36	22.06	97,836
27 Jul 16	22.12000 -0.47	22.62	21.90	22.45	93,111
26 Jul 16	22.59000 -0.31	22.95	22.44	22.89	92,413
25 Jul 16	22.90000 -0.26	23.04	22.65	23.04	61,456
22 Jul 16	23.16000 -0.06	23.25	22.67	23.25	57,049
21 Jul 16	23.22000 +0.20	23.31	23.10	23.11	70,077
20 Jul 16	23.02000 +0.21	23.24	22.76	22.91	76,776
19 Jul 16	22.81000 -0.26	23.03	22.60	23.03	25,910
18 Jul 16	23.07000 -0.17	23.31	22.68	23.31	59,851
15 Jul 16	23.24000 +0.20	23.25	22.85	23.05	29,496
14 Jul 16	23.04000 +0.21	23.10	22.88	22.98	40,368
13 Jul 16	22.83000 +0.03	23.29	22.51	22.77	54,408
12 Jul 16	22.80000 +0.48	22.99	22.45	22.48	69,701
11 Jul 16	22.32000 +0.40	22.40	22.00	22.08	43,087
08 Jul 16	21.92000 +0.91	22.13	21.26	21.27	109,630
07 Jul 16	21.01000 -0.70	22.10	21.00	21.74	89,127
06 Jul 16	21.71000 -0.82	22.44	21.65	22.44	73,307
05 Jul 16	22.53000 +0.09	22.70	21.67	22.30	93,522
04 Jul 16	22.44000 +0.29	22.53	22.30	22.50	24,713
30 Jun 16	22.15000 +0.66	22.37	21.10	21.60	94,972
29 Jun 16	21.49000 +0.61	21.53	20.92	21.04	90,068
28 Jun 16	20.88000 +0.23	21.57	20.78	21.00	105,779
27 Jun 16	20.65000 -0.89	21.42	20.50	21.42	114,989
24 Jun 16	21.54000 -0.59	21.67	21.26	21.32	91,746
23 Jun 16	22.13000 +0.39	22.21	21.87	22.14	49,589
22 Jun 16	21.74000 -0.77	22.53	21.71	22.53	72,112
21 Jun 16	22.51000 +0.17	22.60	22.05	22.36	54,854
20 Jun 16	22.34000 +0.94	22.40	21.68	21.68	82,031
17 Jun 16	21.40000 +0.32	21.58	21.01	21.01	64,632
16 Jun 16	21.08000 -0.22	21.22	20.65	21.22	105,400
15 Jun 16	21.30000 +0.10	21.55	20.51	21.06	76,505
14 Jun 16	21.20000 -0.31	21.65	20.98	21.55	103,132
13 Jun 16	21.51000 -0.01	21.71	21.08	21.36	144,256
10 Jun 16	21.52000 -0.37	21.70	21.02	21.70	85,985
09 Jun 16	21.89000 +0.02	22.09	21.36	21.82	59,476
08 Jun 16	21.87000 -0.38	22.39	21.86	22.29	63,330
07 Jun 16	22.25000 +0.57	22.29	21.65	21.80	147,540
06 Jun 16	21.68000 +0.28	21.70	21.40	21.61	94,426
03 Jun 16	21.40000 -0.18	21.59	21.32	21.52	103,921
02 Jun 16	21.58000 -0.21	21.79	21.42	21.63	77,312
01 Jun 16	21.79000 +0.22	21.81	21.01	21.26	86,115
31 May 16	21.57000 +0.57	21.70	21.00	21.00	104,737
30 May 16	21.00000 +0.15	21.12	20.70	20.90	163,443
27 May 16	20.85000 +0.27	20.93	20.50	20.50	48,585
26 May 16	20.58000 -0.01	21.11	20.28	20.79	99,686
25 May 16	20.59000 +0.45	20.86	20.28	20.30	84,886
24 May 16	20.14000 +0.34	20.20	19.97	20.12	47,100
20 May 16	19.80000 -0.18	20.11	19.69	20.08	43,226
19 May 16	19.98000 -0.07	20.10	19.68	19.87	68,837
18 May 16	20.05000 -0.20	20.29	19.92	20.29	84,047
17 May 16	20.25000 +0.05	20.50	20.09	20.20	47,556
16 May 16	20.20000 +0.26	20.29	19.93	20.01	38,641
13 May 16	19.94000 -0.33	20.35	19.62	20.15	102,514
12 May 16	20.27000 -0.40	20.75	20.07	20.14	163,648
11 May 16	20.67000 +0.00	21.11	20.39	20.59	269,886
10 May 16	20.67000 -0.06	21.05	20.31	20.88	169,278
09 May 16	20.73000 -0.86	22.00	20.57	21.85	196,659
06 May 16	21.59000 +2.30	22.42	18.55	18.99	508,245
05 May 16	19.29000 -0.38	19.93	19.25	19.91	114,054
04 May 16	19.67000 +0.04	20.00	19.36	19.42	118,857
03 May 16	19.63000 -1.05	20.45	19.40	20.44	116,436
02 May 16	20.68000 +0.15	20.88	20.53	20.61	81,520
29 Apr 16	20.53000 +0.53	20.60	19.14	20.16	141,833
28 Apr 16	20.00000 -1.33	21.45	19.92	21.34	336,949
27 Apr 16	21.33000 +0.58	21.48	20.82	20.83	102,101
26 Apr 16	20.75000 +0.12	21.00	20.59	20.73	54,057
25 Apr 16	20.63000 -0.43	21.16	20.45	21.10	49,145
22 Apr 16	21.06000 -0.36	21.55	21.05	21.48	73,836
21 Apr 16	21.42000 +0.52	21.50	20.95	21.00	84,636
20 Apr 16	20.90000 +0.93	21.12	19.56	19.89	143,927
19 Apr 16	19.97000 +0.52	20.00	19.29	19.43	91,045
18 Apr 16	19.45000 -0.29	19.83	19.10	19.51	133,004
15 Apr 16	19.74000 -0.26	20.03	19.37	19.97	83,697
14 Apr 16	20.00000 +0.17	20.14	19.61	19.83	81,296
13 Apr 16	19.83000 -0.18	20.19	19.54	20.10	124,937
12 Apr 16	20.01000 +0.72	20.50	19.10	19.48	205,912
11 Apr 16	19.29000 +0.51	19.50	18.90	18.95	84,208
08 Apr 16	18.78000 +0.38	19.05	18.55	18.64	101,206
07 Apr 16	18.40000 -0.05	18.54	18.17	18.43	97,874
06 Apr 16	18.45000 +0.47	18.57	18.02	18.10	149,347
05 Apr 16	17.98000 +0.03	18.26	17.85	17.90	77,825
04 Apr 16	17.95000 -0.23	18.35	17.75	18.35	145,653
01 Apr 16	18.18000 -0.04	18.45	17.85	18.09	135,333
31 Mar 16	18.22000 +0.91	18.25	17.29	17.36	160,562
30 Mar 16	17.31000 +0.21	17.67	17.15	17.28	107,907
29 Mar 16	17.10000 -0.26	17.33	16.70	17.33	173,698
28 Mar 16	17.36000 -0.06	17.50	17.09	17.47	119,092
24 Mar 16	17.42000 +0.90	17.58	16.10	16.34	184,690
23 Mar 16	16.52000 -0.61	17.04	16.45	17.00	272,459
22 Mar 16	17.13000 +0.13	17.45	17.02	17.03	234,787
21 Mar 16	17.00000 -1.00	17.86	16.60	17.86	535,303
18 Mar 16	18.00000 -1.14	18.75	17.80	18.68	1,893,870
17 Mar 16	19.14000 +0.59	19.15	18.52	18.60	491,855
16 Mar 16	18.55000 +0.29	18.70	18.00	18.50	383,311
15 Mar 16	18.26000 -1.56	19.72	18.13	19.72	325,133
14 Mar 16	19.82000 -0.26	20.13	19.13	20.02	178,963
11 Mar 16	20.08000 +0.71	20.40	19.58	19.64	194,587
10 Mar 16	19.37000 +0.19	19.93	19.25	19.93	80,758
09 Mar 16	19.18000 +0.13	19.59	19.10	19.48	178,075
08 Mar 16	19.05000 -2.29	21.45	19.04	21.31	366,863
07 Mar 16	21.34000 +1.06	21.64	20.32	20.32	133,547
04 Mar 16	20.28000 +1.07	21.17	19.36	19.36	208,669
03 Mar 16	19.21000 +1.46	19.65	17.64	17.86	254,511
02 Mar 16	17.75000 +0.94	17.92	16.75	16.81	253,516
01 Mar 16	16.81000 +0.17	16.88	16.06	16.77	250,814
29 Feb 16	16.64000 -0.08	17.02	16.57	16.78	104,616
26 Feb 16	16.72000 -0.47	17.47	16.64	17.40	227,655
25 Feb 16	17.19000 -0.07	17.37	16.79	17.31	207,700
24 Feb 16	17.26000 -0.12	17.35	16.84	17.24	108,557
23 Feb 16	17.38000 -0.29	17.77	17.19	17.63	197,360
22 Feb 16	17.67000 -0.11	18.45	17.64	18.23	161,842
19 Feb 16	17.78000 -0.35	18.00	17.24	17.99	139,812
18 Feb 16	18.13000 +0.57	18.20	17.46	17.79	181,664
17 Feb 16	17.56000 +0.08	18.07	17.41	17.63	354,928
16 Feb 16	17.48000 +0.03	18.18	17.10	18.18	160,332
12 Feb 16	17.45000 +0.06	18.10	17.30	17.66	119,206
11 Feb 16	17.39000 -0.57	18.05	17.31	17.75	175,581
10 Feb 16	17.96000 -0.03	18.74	17.83	18.00	160,391
09 Feb 16	17.99000 -0.31	18.50	17.87	18.12	182,924
08 Feb 16	18.30000 -0.06	18.87	18.10	18.87	172,482
05 Feb 16	18.36000 +0.16	18.86	18.30	18.54	141,532
04 Feb 16	18.20000 +0.62	18.37	17.47	17.54	148,659
03 Feb 16	17.58000 +0.40	17.78	16.20	17.78	226,091
02 Feb 16	17.18000 -1.97	19.01	17.08	18.98	379,998
01 Feb 16	19.15000 -0.73	20.10	19.01	19.78	201,291
29 Jan 16	19.88000 -0.22	20.60	19.35	20.25	1,499,726
28 Jan 16	20.10000 -0.16	21.00	19.97	20.65	246,121
27 Jan 16	20.26000 -0.20	20.97	20.07	20.36	306,793
26 Jan 16	20.46000 -0.20	21.04	20.25	20.88	146,260
25 Jan 16	20.66000 -0.79	21.33	20.43	21.33	129,394
22 Jan 16	21.45000 +0.64	22.50	21.04	21.54	192,452
21 Jan 16	20.81000 -0.06	22.16	20.52	20.87	152,543
20 Jan 16	20.87000 +0.02	21.00	19.62	20.46	220,761
19 Jan 16	20.85000 -0.83	22.05	20.68	21.98	142,146
18 Jan 16	21.68000 -0.28	21.79	20.75	21.79	89,484
15 Jan 16	21.96000 +0.25	22.13	20.28	20.90	219,550
14 Jan 16	21.71000 +1.24	21.81	19.84	20.52	180,438
13 Jan 16	20.47000 -0.30	21.40	20.19	21.00	147,146
12 Jan 16	20.77000 -0.79	22.23	20.18	21.77	173,536
11 Jan 16	21.56000 -0.40	22.17	20.87	22.04	122,469
08 Jan 16	21.96000 -0.57	23.30	21.86	23.30	130,915
07 Jan 16	22.53000 -0.04	23.12	21.72	21.81	160,384
06 Jan 16	22.57000 -1.41	23.93	22.27	23.83	198,034
05 Jan 16	23.98000 -1.01	24.99	23.91	24.98	135,455
04 Jan 16	24.99000 +0.84	25.00	23.32	23.75	218,794
31 Dec 15	24.15000 -0.23	24.31	23.50	24.28	98,068
30 Dec 15	24.38000 -0.25	24.62	23.94	24.51	88,969
29 Dec 15	24.63000 +1.23	24.70	23.19	23.40	274,792
24 Dec 15	23.40000 -0.69	23.97	23.20	23.97	61,162
23 Dec 15	24.09000 +1.08	24.25	23.11	23.21	126,470
22 Dec 15	23.01000 +0.41	23.15	22.53	22.56	83,313
21 Dec 15	22.60000 +0.11	22.70	22.06	22.50	111,518
18 Dec 15	22.49000 +0.26	22.49	21.90	22.17	151,521
17 Dec 15	22.23000 -0.20	22.69	21.86	22.68	150,955
16 Dec 15	22.43000 +0.10	22.76	22.00	22.76	159,604
15 Dec 15	22.33000 +1.67	22.85	20.81	20.81	330,042
14 Dec 15	20.66000 -1.25	21.77	20.50	21.77	210,046
11 Dec 15	21.91000 -0.33	22.16	21.15	22.15	205,059
10 Dec 15	22.24000 +0.00	22.45	22.15	22.45	82,663
09 Dec 15	22.24000 -0.75	23.05	22.14	22.97	139,714
08 Dec 15	22.99000 -0.20	23.09	22.35	22.90	197,290
07 Dec 15	23.19000 -0.71	23.74	22.80	23.73	161,667
04 Dec 15	23.90000 -0.61	24.76	23.75	24.40	114,719
03 Dec 15	24.51000 -0.36	25.01	24.30	24.96	74,086
02 Dec 15	24.87000 -0.44	25.54	24.79	25.22	90,397
01 Dec 15	25.31000 -0.10	25.55	25.10	25.45	174,712
30 Nov 15	25.41000 +0.01	25.55	25.03	25.51	92,143
27 Nov 15	25.40000 -0.10	25.51	25.30	25.47	79,369
26 Nov 15	25.50000 -0.04	25.74	25.30	25.51	84,584
25 Nov 15	25.54000 -1.86	26.40	25.42	26.00	801,439
24 Nov 15	27.40000 +0.05	27.90	27.23	27.27	53,141
23 Nov 15	27.35000 -0.84	28.21	27.01	28.15	125,806
20 Nov 15	28.19000 -0.29	28.53	28.08	28.53	38,770
19 Nov 15	28.48000 -0.07	28.82	28.25	28.55	81,171
18 Nov 15	28.55000 -0.09	29.57	28.20	28.75	81,599
17 Nov 15	28.64000 -0.11	28.85	28.46	28.77	78,747
16 Nov 15	28.75000 +0.20	29.01	27.75	28.51	84,847
13 Nov 15	28.55000 -0.52	29.07	28.25	29.00	98,838
12 Nov 15	29.07000 -0.44	30.20	29.02	29.39	133,835
11 Nov 15	29.51000 -0.14	30.10	29.15	29.79	119,011
10 Nov 15	29.65000 -0.68	30.40	29.40	30.16	127,394
09 Nov 15	30.33000 +0.99	30.40	28.50	29.18	237,492
06 Nov 15	29.34000 -1.66	29.58	27.04	27.90	451,226
05 Nov 15	31.00000 +0.52	31.48	30.25	30.66	298,044
04 Nov 15	30.48000 -1.43	32.27	30.27	31.97	173,271
03 Nov 15	31.91000 -0.35	32.73	31.86	32.32	176,250
02 Nov 15	32.26000 +0.58	33.41	31.38	31.61	108,303
30 Oct 15	31.68000 -0.16	32.31	31.26	31.84	56,250
29 Oct 15	31.84000 -0.22	32.85	31.23	31.82	112,738
28 Oct 15	32.06000 -1.23	33.61	31.76	33.61	232,146
27 Oct 15	33.29000 -1.46	34.80	32.65	34.54	219,347
26 Oct 15	34.75000 -1.79	37.00	34.69	36.90	156,674
23 Oct 15	36.54000 +0.53	37.13	35.72	36.02	248,968
22 Oct 15	36.01000 +2.53	36.38	33.30	33.49	271,879
21 Oct 15	33.48000 +0.65	33.94	32.85	33.38	257,709
20 Oct 15	32.83000 +1.46	33.34	31.24	31.50	214,419
19 Oct 15	31.37000 +0.88	31.89	30.23	31.06	104,599
16 Oct 15	30.49000 -0.02	31.02	30.29	30.79	42,820
15 Oct 15	30.51000 +0.78	31.00	29.44	29.69	75,307
14 Oct 15	29.73000 -0.60	31.11	29.72	30.34	95,246
13 Oct 15	30.33000 -1.42	31.46	30.12	31.43	116,905
09 Oct 15	31.75000 +0.48	32.34	30.83	31.90	130,428
08 Oct 15	31.27000 +0.38	31.46	30.15	31.04	102,041
07 Oct 15	30.89000 +0.85	31.61	30.50	30.73	194,775
06 Oct 15	30.04000 +0.82	30.51	29.13	29.48	238,271
05 Oct 15	29.22000 +1.70	29.27	27.06	27.78	141,925
02 Oct 15	27.52000 +1.82	27.52	25.09	25.46	130,131
01 Oct 15	25.70000 -0.16	26.49	25.13	26.36	121,724
30 Sep 15	25.86000 +0.99	26.20	24.86	24.86	150,652
29 Sep 15	24.87000 -0.47	25.20	24.23	25.20	167,310
28 Sep 15	25.34000 -0.51	25.77	24.00	25.51	213,677
25 Sep 15	25.85000 -0.49	26.52	25.62	26.37	117,305
24 Sep 15	26.34000 -0.39	26.75	25.59	26.60	217,878
23 Sep 15	26.73000 -0.42	27.60	26.55	27.25	219,931
22 Sep 15	27.15000 -0.36	27.37	26.77	27.00	165,341
21 Sep 15	27.51000 -0.37	28.20	27.50	27.83	214,129
18 Sep 15	27.88000 -0.68	28.83	27.73	27.99	87,838
17 Sep 15	28.56000 +0.24	28.95	28.29	28.35	71,576
16 Sep 15	28.32000 +0.50	28.74	27.72	27.75	107,834
15 Sep 15	27.82000 +0.47	27.89	27.30	27.48	54,407
14 Sep 15	27.35000 -0.15	27.89	27.11	27.50	28,455
11 Sep 15	27.50000 -0.17	27.79	27.15	27.79	38,476
10 Sep 15	27.67000 -0.08	28.02	27.47	27.47	56,393
09 Sep 15	27.75000 +0.40	28.50	27.47	27.93	216,526
08 Sep 15	27.35000 +0.30	27.73	26.95	27.60	71,106
04 Sep 15	27.05000 -0.40	27.27	26.39	27.04	112,949
03 Sep 15	27.45000 +0.56	27.83	26.52	27.26	152,684
02 Sep 15	26.89000 -1.07	28.65	26.60	28.50	152,475
01 Sep 15	27.96000 -2.09	29.25	27.39	29.13	157,344
31 Aug 15	30.05000 +1.23	30.24	27.89	28.64	207,389
28 Aug 15	28.82000 +2.49	29.20	26.03	26.41	198,710
27 Aug 15	26.33000 +1.17	27.38	25.47	25.49	179,129
26 Aug 15	25.16000 +0.04	25.98	24.82	25.65	198,132
25 Aug 15	25.12000 +0.10	26.24	25.02	25.99	119,112
24 Aug 15	25.02000 -0.31	25.86	22.10	23.99	257,124
21 Aug 15	25.33000 -0.87	26.38	24.90	26.22	163,974
20 Aug 15	26.20000 +0.11	26.78	25.26	26.00	154,313
19 Aug 15	26.09000 -1.91	27.78	26.00	27.78	219,626
18 Aug 15	28.00000 +0.59	28.50	26.57	27.58	179,192
17 Aug 15	27.41000 -0.92	28.85	27.36	28.35	130,741
14 Aug 15	28.33000 -1.54	30.24	28.21	29.87	249,791
13 Aug 15	29.87000 -1.23	31.09	29.70	31.09	192,275
12 Aug 15	31.10000 +1.12	31.40	29.25	30.13	130,991
11 Aug 15	29.98000 -0.78	30.98	29.56	30.60	155,577
10 Aug 15	30.76000 -0.83	31.72	30.15	31.72	196,034
07 Aug 15	31.59000 -0.46	35.98	30.33	34.50	427,966
06 Aug 15	32.05000 +0.71	32.29	30.94	31.50	135,361
05 Aug 15	31.34000 -0.99	33.12	30.17	32.77	269,664
04 Aug 15	32.33000 -1.24	33.49	31.52	33.26	191,549
31 Jul 15	33.57000 +0.97	33.79	32.22	32.98	125,081
30 Jul 15	32.60000 +1.34	32.67	31.01	31.01	129,802
29 Jul 15	31.26000 +0.24	31.40	30.31	31.15	193,688
28 Jul 15	31.02000 +0.43	31.38	29.20	30.98	382,942
27 Jul 15	30.59000 -1.96	32.03	30.24	32.00	214,222
24 Jul 15	32.55000 -1.20	33.70	32.05	33.66	187,883
23 Jul 15	33.75000 -2.43	36.50	33.13	36.44	234,285
22 Jul 15	36.18000 -1.64	37.67	36.10	37.63	135,256
21 Jul 15	37.82000 +0.66	37.90	36.61	37.20	109,677
20 Jul 15	37.16000 -1.88	38.97	36.95	38.97	96,057
17 Jul 15	39.04000 +0.11	39.17	38.05	38.93	98,423
16 Jul 15	38.93000 -0.92	40.50	38.61	40.25	64,546
15 Jul 15	39.85000 -0.51	40.51	39.33	40.40	38,353
14 Jul 15	40.36000 +0.86	41.17	39.60	39.60	82,609
13 Jul 15	39.50000 +0.45	39.94	38.87	39.20	47,809
10 Jul 15	39.05000 +0.21	39.98	38.53	39.07	44,631
09 Jul 15	38.84000 -0.01	39.73	38.71	38.90	63,378
08 Jul 15	38.85000 -1.50	40.17	38.40	40.17	64,731
07 Jul 15	40.35000 -0.21	40.50	38.12	40.45	106,608
06 Jul 15	40.56000 -0.24	41.08	39.80	40.66	144,633
03 Jul 15	40.80000 -0.33	41.39	40.70	41.39	17,183
02 Jul 15	41.13000 -0.17	41.64	40.92	41.21	158,282
30 Jun 15	41.30000 -0.25	41.85	41.07	41.82	74,356
29 Jun 15	41.55000 +0.28	42.37	40.31	40.60	61,182
26 Jun 15	41.27000 -0.39	41.90	40.84	41.62	67,957
25 Jun 15	41.66000 +0.99	41.95	40.30	40.66	77,147
24 Jun 15	40.67000 +1.96	40.69	38.51	38.58	72,887
23 Jun 15	38.71000 +0.26	38.89	38.44	38.52	127,720
22 Jun 15	38.45000 +0.36	38.69	38.24	38.48	146,323
19 Jun 15	38.09000 -1.64	40.10	38.09	40.09	218,873
18 Jun 15	39.73000 -0.50	40.42	39.58	40.41	39,085
17 Jun 15	40.23000 +0.73	40.88	39.47	39.76	43,388
16 Jun 15	39.50000 -0.16	39.99	39.12	39.70	33,576
15 Jun 15	39.66000 +0.09	39.93	38.90	39.33	31,218
12 Jun 15	39.57000 -0.54	40.06	39.00	39.97	78,221
11 Jun 15	40.11000 -1.00	41.79	39.91	41.79	57,826
10 Jun 15	41.11000 +0.45	42.28	41.05	41.65	72,711
09 Jun 15	40.66000 -0.06	40.72	39.54	40.72	61,489
08 Jun 15	40.72000 -1.00	41.77	40.38	41.77	58,464
05 Jun 15	41.72000 -0.41	43.00	41.20	41.96	65,299
04 Jun 15	42.13000 -1.36	43.60	42.00	43.60	91,932
03 Jun 15	43.49000 +1.99	44.20	41.36	41.36	202,054
02 Jun 15	41.50000 +0.53	42.14	40.75	40.98	66,666
01 Jun 15	40.97000 -1.25	42.60	40.30	42.50	163,586
29 May 15	42.22000 +1.31	42.42	40.69	40.69	103,419
28 May 15	40.91000 -0.59	41.97	40.58	41.57	130,973
27 May 15	41.50000 -0.20	42.82	40.51	41.56	65,604
26 May 15	41.70000 -0.95	43.94	40.88	42.98	132,234
25 May 15	42.65000 -0.14	43.25	42.63	42.80	27,176
22 May 15	42.79000 -0.72	43.68	42.56	43.52	61,499
21 May 15	43.51000 -0.21	44.17	42.75	43.53	131,978
20 May 15	43.72000 -1.25	45.50	43.72	45.34	124,773
19 May 15	44.97000 +0.46	45.94	44.51	44.51	110,438
15 May 15	44.51000 -1.24	46.12	44.50	45.51	203,826
14 May 15	45.75000 -0.34	47.36	45.59	46.69	137,800
13 May 15	46.09000 -0.37	47.31	44.45	46.63	214,178
12 May 15	46.46000 +1.59	46.50	43.50	44.36	245,203
11 May 15	44.87000 +3.23	46.12	41.50	41.61	653,923
08 May 15	41.64000 +6.95	42.25	36.08	36.08	628,442
07 May 15	34.69000 -0.75	35.96	34.53	35.45	153,421
06 May 15	35.44000 -1.30	36.17	34.61	36.00	192,385
05 May 15	36.74000 -2.20	39.36	36.63	38.81	183,968
04 May 15	38.94000 +0.00	39.43	38.53	38.90	97,933
01 May 15	38.94000 -1.01	40.34	38.24	40.34	150,620
30 Apr 15	39.95000 -0.90	40.95	39.25	40.87	124,517
29 Apr 15	40.85000 +0.70	41.12	39.99	40.14	119,562
28 Apr 15	40.15000 +0.02	40.48	39.96	40.48	130,730
27 Apr 15	40.13000 +0.03	40.28	39.94	40.15	103,769
24 Apr 15	40.10000 +0.34	40.14	39.71	40.00	112,562
23 Apr 15	39.76000 +0.52	40.03	39.26	39.34	115,453
22 Apr 15	39.24000 -0.30	39.55	38.88	39.55	108,554
21 Apr 15	39.54000 -0.02	40.28	38.74	40.28	125,172
20 Apr 15	39.56000 +1.97	40.50	38.00	38.00	268,892
17 Apr 15	37.59000 -0.13	38.00	37.25	37.69	282,868
16 Apr 15	37.72000 +1.22	38.00	36.18	36.27	190,473
15 Apr 15	36.50000 +1.76	37.35	35.51	35.93	430,115
14 Apr 15	34.74000 +1.24	35.13	33.61	33.61	145,025
13 Apr 15	33.50000 -0.37	34.36	33.49	34.02	142,402
10 Apr 15	33.87000 +0.24	33.87	33.16	33.62	112,638
09 Apr 15	33.63000 -0.86	34.51	33.50	34.51	115,328
08 Apr 15	34.49000 +0.34	34.75	34.26	34.39	136,850
07 Apr 15	34.15000 +0.45	34.53	33.53	33.70	193,089
06 Apr 15	33.70000 +0.69	34.33	32.86	32.90	155,141
02 Apr 15	33.01000 +0.52	33.23	32.28	32.67	182,428
01 Apr 15	32.49000 +0.82	32.56	31.62	31.91	340,366
31 Mar 15	31.67000 -0.93	32.50	31.39	32.23	424,492
30 Mar 15	32.60000 -0.49	33.25	32.40	33.25	372,450
27 Mar 15	33.09000 -0.08	33.47	32.71	33.46	191,660
26 Mar 15	33.17000 +0.09	33.82	32.51	33.73	533,225
25 Mar 15	33.08000 +1.17	33.71	31.40	31.98	769,377
24 Mar 15	31.91000 -1.59	33.45	31.60	33.25	1,130,422
23 Mar 15	33.50000 -0.25	34.79	32.80	33.55	538,306
20 Mar 15	33.75000 -8.99	35.00	32.78	35.00	2,008,704
19 Mar 15	42.74000 +0.90	43.13	41.84	42.00	109,092
18 Mar 15	41.84000 +0.84	42.39	41.00	41.00	130,314
17 Mar 15	41.00000 +0.30	42.19	40.89	41.11	190,006
16 Mar 15	40.70000 -0.95	41.88	40.21	41.88	153,004
13 Mar 15	41.65000 -0.97	42.61	41.07	42.61	85,868
12 Mar 15	42.62000 +0.02	43.42	42.05	43.07	92,203
11 Mar 15	42.60000 +0.60	42.92	41.95	42.62	134,612
10 Mar 15	42.00000 -0.51	42.51	41.69	42.12	99,895
09 Mar 15	42.51000 +0.53	43.09	41.01	42.01	109,146
06 Mar 15	41.98000 -0.83	43.34	41.62	42.36	106,206
05 Mar 15	42.81000 -1.35	44.40	42.43	44.36	110,867
04 Mar 15	44.16000 -1.07	45.53	44.16	45.36	77,202
03 Mar 15	45.23000 +0.84	45.59	43.06	44.01	367,051
02 Mar 15	44.39000 -3.23	47.35	43.69	47.17	338,937
27 Feb 15	47.62000 -0.21	47.99	47.19	47.99	170,462
26 Feb 15	47.83000 +0.82	48.25	46.62	47.00	160,072
25 Feb 15	47.01000 -2.26	49.75	46.62	48.78	282,409
24 Feb 15	49.27000 -1.70	51.08	48.70	51.08	391,193
23 Feb 15	50.97000 -0.22	51.32	49.75	51.01	153,994
20 Feb 15	51.19000 +0.89	51.82	50.00	50.06	220,761
19 Feb 15	50.30000 +1.72	50.41	47.50	48.10	355,536
18 Feb 15	48.58000 +0.34	49.00	45.06	45.06	420,488
17 Feb 15	48.24000 +0.85	48.30	47.00	47.62	153,017
13 Feb 15	47.39000 +0.39	48.87	45.56	47.70	358,947
12 Feb 15	47.00000 +1.45	47.19	45.55	46.46	405,322
11 Feb 15	45.55000 +2.53	45.67	43.00	43.04	575,103
10 Feb 15	43.02000 +1.07	43.47	40.64	42.57	370,153
09 Feb 15	41.95000 +0.65	42.61	41.60	41.90	152,882
06 Feb 15	41.30000 +2.08	41.45	38.74	39.48	443,024
05 Feb 15	39.22000 +1.02	39.45	38.30	38.95	203,518
04 Feb 15	38.20000 -1.83	40.44	38.12	39.87	231,039
03 Feb 15	40.03000 +3.85	40.80	36.95	37.15	443,455
02 Feb 15	36.18000 +3.80	36.33	32.68	32.68	300,714
30 Jan 15	32.38000 -2.39	34.11	31.32	34.10	509,248
29 Jan 15	34.77000 -1.59	36.33	34.64	36.30	354,119
28 Jan 15	36.36000 -1.63	38.25	36.12	37.81	289,570
27 Jan 15	37.99000 -1.21	38.80	37.45	38.80	510,704
26 Jan 15	39.20000 +0.94	39.98	37.65	38.25	207,894
23 Jan 15	38.26000 -1.08	39.33	37.46	39.33	463,960
22 Jan 15	39.34000 -0.06	40.05	39.11	39.64	201,577
21 Jan 15	39.40000 -1.18	41.10	39.11	40.61	212,676
20 Jan 15	40.58000 -2.19	42.97	40.57	42.97	152,102
19 Jan 15	42.77000 +0.31	43.45	42.32	42.97	40,411
16 Jan 15	42.46000 +1.43	42.52	41.00	41.00	109,310
15 Jan 15	41.03000 -0.23	41.49	40.06	41.28	87,259
14 Jan 15	41.26000 -1.12	42.09	40.25	41.77	123,376
13 Jan 15	42.38000 -0.08	43.24	42.00	42.46	160,620
12 Jan 15	42.46000 -1.20	44.00	42.00	43.99	124,323
09 Jan 15	43.66000 +0.27	43.88	42.70	43.39	62,337
08 Jan 15	43.39000 +0.50	43.80	42.62	43.67	105,895
07 Jan 15	42.89000 +1.00	43.35	41.71	42.67	252,947
06 Jan 15	41.89000 -3.79	44.80	41.55	44.80	310,218
05 Jan 15	45.68000 -0.38	46.24	43.78	46.24	296,658
02 Jan 15	46.06000 +1.56	46.98	44.57	44.93	160,899
31 Dec 14	44.50000 -0.30	45.50	44.10	44.89	72,655
30 Dec 14	44.80000 +1.04	45.48	43.76	43.77	98,510
29 Dec 14	43.76000 +1.91	44.00	42.22	42.27	131,542
24 Dec 14	41.85000 -0.14	42.31	40.67	42.09	60,313
23 Dec 14	41.99000 -0.24	43.43	41.79	41.90	138,120
22 Dec 14	42.23000 -1.74	44.50	41.59	44.16	140,302
19 Dec 14	43.97000 -0.30	45.00	43.50	45.00	204,215
18 Dec 14	44.27000 +2.25	44.93	42.80	43.50	260,345
17 Dec 14	42.02000 +2.06	43.35	39.45	39.61	489,784
16 Dec 14	39.96000 -1.91	41.69	39.90	41.38	371,377
15 Dec 14	41.87000 -0.83	43.40	40.92	42.97	134,099
12 Dec 14	42.70000 -2.38	44.73	42.54	44.00	202,627
11 Dec 14	45.08000 +1.36	46.22	43.00	43.00	189,950
10 Dec 14	43.72000 -1.76	45.55	42.60	45.55	218,730
09 Dec 14	45.48000 +1.48	45.92	41.52	43.23	290,717
08 Dec 14	44.00000 -4.90	48.78	43.82	48.50	366,405
05 Dec 14	48.90000 +0.09	49.58	47.91	48.53	186,017
04 Dec 14	48.81000 -1.48	51.16	48.20	50.29	263,594
03 Dec 14	50.29000 -0.66	51.98	50.00	51.31	147,219
02 Dec 14	50.95000 +3.20	51.58	48.16	48.76	347,381
01 Dec 14	47.75000 -5.07	53.07	47.22	52.82	385,579
28 Nov 14	52.82000 -3.18	56.00	51.77	56.00	251,031
27 Nov 14	56.00000 -0.75	57.12	55.01	55.01	69,747
26 Nov 14	56.75000 -2.62	59.48	56.70	59.48	96,453
25 Nov 14	59.37000 +0.49	60.20	58.41	58.67	121,546
24 Nov 14	58.88000 +0.12	60.98	58.41	59.12	83,353
21 Nov 14	58.76000 +0.53	59.59	58.34	59.59	67,307
20 Nov 14	58.23000 +0.03	58.65	57.48	58.20	104,803
19 Nov 14	58.20000 +0.35	59.03	56.97	58.00	91,893
18 Nov 14	57.85000 -1.22	60.74	57.00	60.16	170,067
17 Nov 14	59.07000 +4.76	59.74	55.65	55.81	208,967
14 Nov 14	54.31000 +1.49	55.17	52.37	52.42	154,820
13 Nov 14	52.82000 -1.98	55.28	52.11	54.33	223,820
12 Nov 14	54.80000 -2.33	57.55	54.30	57.01	230,651
11 Nov 14	57.13000 -0.82	58.83	57.01	57.90	162,119
10 Nov 14	57.95000 -4.17	63.75	57.39	63.50	242,075
07 Nov 14	62.12000 -7.23	68.75	61.00	68.75	481,419
06 Nov 14	69.35000 +4.00	69.69	65.65	66.00	187,173
05 Nov 14	65.35000 +1.30	65.50	64.40	65.00	82,146
04 Nov 14	64.05000 -0.41	66.23	63.62	64.99	124,809
03 Nov 14	64.46000 +1.86	65.58	63.00	63.00	137,462
31 Oct 14	62.60000 +2.12	62.95	61.21	61.99	97,975
30 Oct 14	60.48000 -0.63	61.65	59.60	61.64	65,544
29 Oct 14	61.11000 +1.71	61.34	59.66	59.98	90,226
28 Oct 14	59.40000 +1.61	59.90	57.69	58.36	76,768
27 Oct 14	57.79000 -1.18	59.20	57.50	58.72	64,259
24 Oct 14	58.97000 +0.07	60.18	57.50	58.42	146,654
23 Oct 14	58.90000 +3.36	59.44	56.72	57.50	119,452
22 Oct 14	55.54000 -2.46	58.85	55.26	58.85	137,618
21 Oct 14	58.00000 +3.14	58.59	55.39	55.99	130,386
20 Oct 14	54.86000 +1.07	55.94	53.10	54.64	93,758
17 Oct 14	53.79000 +1.19	57.28	53.13	54.56	163,108
16 Oct 14	52.60000 +2.70	53.19	48.68	48.71	226,513
15 Oct 14	49.90000 -4.46	53.46	48.36	53.27	303,962
14 Oct 14	54.36000 -2.05	55.62	53.00	55.39	98,614
10 Oct 14	56.41000 -0.43	57.10	54.33	56.75	168,342
09 Oct 14	56.84000 -2.38	59.22	56.55	59.06	95,008
08 Oct 14	59.22000 +0.06	60.00	58.31	59.12	241,109
07 Oct 14	59.16000 -2.09	60.72	58.78	60.61	208,204
06 Oct 14	61.25000 -0.24	63.80	60.81	63.80	208,109
03 Oct 14	61.49000 +4.25	62.79	59.00	59.18	231,972
02 Oct 14	57.24000 +3.26	57.74	55.00	55.40	523,905
01 Oct 14	53.98000 -0.47	55.14	53.73	54.72	468,894
30 Sep 14	54.45000 -0.26	56.25	54.32	54.88	158,158
29 Sep 14	54.71000 -0.05	54.87	53.02	53.46	66,637
26 Sep 14	54.76000 +0.00	55.50	52.71	54.53	222,178
25 Sep 14	54.76000 -2.63	57.11	54.76	57.10	114,019
24 Sep 14	57.39000 +0.27	58.11	56.00	57.27	149,165
23 Sep 14	57.12000 -1.08	58.50	54.20	56.94	312,023
22 Sep 14	58.20000 -4.30	62.30	57.99	62.30	296,037
19 Sep 14	62.50000 -2.50	64.90	62.18	64.90	888,400
18 Sep 14	65.00000 -1.11	66.51	64.70	66.02	108,665
17 Sep 14	66.11000 -0.80	66.75	65.31	66.63	135,747
16 Sep 14	66.91000 -0.42	67.43	66.72	67.02	52,858
15 Sep 14	67.33000 -0.31	68.08	67.03	67.36	67,452
12 Sep 14	67.64000 +0.17	68.40	66.93	66.93	85,467
11 Sep 14	67.47000 -0.36	68.04	65.66	67.80	82,238
10 Sep 14	67.83000 -0.42	68.45	66.90	68.20	67,556
09 Sep 14	68.25000 +0.63	69.39	66.50	67.25	75,690
08 Sep 14	67.62000 -2.14	70.09	67.50	69.88	61,567
05 Sep 14	69.76000 +1.06	69.90	67.70	68.18	77,004
04 Sep 14	68.70000 -0.57	71.25	68.16	69.00	146,220
03 Sep 14	69.27000 +1.70	69.65	67.41	67.99	93,555
02 Sep 14	67.57000 -0.18	67.83	66.50	67.32	71,562
29 Aug 14	67.75000 +1.05	67.75	65.88	66.71	78,498
28 Aug 14	66.70000 -0.10	67.98	66.00	66.00	74,864
27 Aug 14	66.80000 -1.04	67.80	66.69	67.80	113,574
26 Aug 14	67.84000 -2.04	69.68	66.90	69.60	136,476
25 Aug 14	69.88000 -1.28	71.35	69.55	71.35	79,788
22 Aug 14	71.16000 -1.04	72.80	70.70	72.80	78,070
21 Aug 14	72.20000 +0.70	72.68	71.45	72.35	116,589
20 Aug 14	71.50000 -0.14	73.00	70.59	73.00	159,201
19 Aug 14	71.64000 +4.40	71.64	67.58	68.35	237,145
18 Aug 14	67.24000 +3.12	67.24	64.80	64.99	228,709
15 Aug 14	64.12000 +0.40	65.32	61.69	63.70	315,994
14 Aug 14	63.72000 -3.63	66.88	60.42	65.59	456,519
13 Aug 14	67.35000 -3.59	70.56	66.27	70.56	388,927
12 Aug 14	70.94000 -1.08	72.21	70.50	72.21	96,784
11 Aug 14	72.02000 +1.42	72.87	71.13	71.54	197,164
08 Aug 14	70.60000 -6.35	77.68	70.15	77.68	274,614
07 Aug 14	76.95000 +0.86	78.00	76.19	76.50	188,516
06 Aug 14	76.09000 +2.43	76.10	72.83	73.25	102,706
05 Aug 14	73.66000 +0.69	74.15	72.49	73.47	78,017
01 Aug 14	72.97000 +0.49	73.50	70.53	71.35	75,460
31 Jul 14	72.48000 -1.12	73.29	71.07	73.11	74,218
30 Jul 14	73.60000 +0.93	73.90	72.72	73.14	65,262
29 Jul 14	72.67000 -1.38	74.54	71.57	74.26	99,998
28 Jul 14	74.05000 -1.83	76.15	74.04	75.77	56,432
25 Jul 14	75.88000 +0.64	76.86	75.01	75.20	82,686
24 Jul 14	75.24000 +0.71	75.50	74.44	74.85	47,001
23 Jul 14	74.53000 +0.09	74.72	73.77	74.45	49,693
22 Jul 14	74.44000 +0.44	75.52	73.25	73.73	71,119
21 Jul 14	74.00000 -1.74	76.17	73.49	75.85	121,022
18 Jul 14	75.74000 +0.46	76.93	75.31	75.70	86,068
17 Jul 14	75.28000 -0.16	75.75	74.13	75.05	121,910
16 Jul 14	75.44000 +0.90	76.59	75.00	75.39	115,544
15 Jul 14	74.54000 -0.34	77.39	73.95	76.91	193,641
14 Jul 14	74.88000 +1.61	75.18	71.23	72.51	171,283
11 Jul 14	73.27000 -3.19	76.45	73.13	76.12	146,592
10 Jul 14	76.46000 -1.15	76.90	76.02	76.16	139,026
09 Jul 14	77.61000 +1.06	77.93	76.00	76.56	134,101
08 Jul 14	76.55000 -2.36	78.84	76.19	78.50	184,542
07 Jul 14	78.91000 -0.25	79.21	76.52	78.50	202,131
04 Jul 14	79.16000 -0.52	80.00	79.16	80.00	26,667
03 Jul 14	79.68000 +0.20	80.40	79.20	79.94	61,559
02 Jul 14	79.48000 +0.45	80.94	78.82	78.90	183,671
30 Jun 14	79.03000 -0.66	79.69	78.51	79.33	115,476
27 Jun 14	79.69000 +0.31	79.75	78.65	78.66	285,602
26 Jun 14	79.38000 -3.74	80.00	78.45	79.74	484,595
25 Jun 14	83.12000 +0.74	84.23	78.77	81.56	160,316
24 Jun 14	82.38000 -2.23	84.00	82.06	83.70	123,637
23 Jun 14	84.61000 -1.37	85.81	82.37	85.57	179,356
20 Jun 14	85.98000 -0.89	87.94	85.65	86.90	1,057,580
19 Jun 14	86.87000 -1.53	89.80	86.73	88.40	117,056
18 Jun 14	88.40000 -1.41	89.98	87.53	89.50	114,207
17 Jun 14	89.81000 +3.31	89.94	86.50	86.75	122,107
16 Jun 14	86.50000 +1.69	87.17	84.20	85.22	181,550
13 Jun 14	84.81000 +0.21	85.14	82.40	83.17	127,396
12 Jun 14	84.60000 -1.25	86.30	83.33	86.04	97,446
11 Jun 14	85.85000 +0.93	86.95	82.34	84.55	161,930
10 Jun 14	84.92000 -2.25	87.20	83.72	87.20	185,570
09 Jun 14	87.17000 -3.28	90.75	87.12	90.73	150,257
06 Jun 14	90.45000 +2.78	91.72	88.97	89.47	313,543
05 Jun 14	87.67000 +5.62	87.72	83.04	83.04	170,554
04 Jun 14	82.05000 +0.04	82.43	81.21	81.79	204,511
03 Jun 14	82.01000 +0.01	82.75	81.70	82.06	78,934
02 Jun 14	82.00000 +1.16	82.77	80.56	81.79	109,188
30 May 14	80.84000 +1.27	80.88	79.55	80.00	120,426
29 May 14	79.57000 +0.23	80.34	78.64	79.77	112,845
28 May 14	79.34000 +0.44	79.41	77.26	78.84	226,346
27 May 14	78.90000 +0.14	79.39	78.12	79.39	119,663
26 May 14	78.76000 +2.29	79.46	77.23	77.94	103,723
23 May 14	76.47000 +2.99	77.18	73.66	73.66	161,294
22 May 14	73.48000 +2.73	74.00	69.70	71.12	193,277
21 May 14	70.75000 +2.74	71.06	68.72	68.99	176,219
20 May 14	68.01000 -1.24	69.50	67.15	69.49	160,665
16 May 14	69.25000 -0.94	70.44	68.22	70.44	136,774
15 May 14	70.19000 -1.56	71.50	69.90	71.03	177,633
14 May 14	71.75000 -0.60	72.49	70.70	72.34	96,332
13 May 14	72.35000 -0.07	72.50	70.20	72.50	86,353
12 May 14	72.42000 +4.89	73.11	67.45	67.47	411,522
09 May 14	67.53000 -1.53	69.44	64.00	69.44	259,678
08 May 14	69.06000 -0.06	69.80	68.36	69.43	207,041
07 May 14	69.12000 +0.12	69.55	68.68	69.29	80,668
06 May 14	69.00000 -1.62	70.92	68.25	70.92	98,916
05 May 14	70.62000 -0.43	71.05	69.10	70.89	51,602
02 May 14	71.05000 +1.05	72.59	70.27	70.27	94,777
01 May 14	70.00000 +0.00	70.23	68.26	69.88	126,875
30 Apr 14	70.00000 +4.56	70.42	65.86	67.42	162,633
29 Apr 14	65.44000 +3.50	65.65	63.00	63.00	222,911
28 Apr 14	61.94000 -1.57	63.99	60.75	63.99	75,828
25 Apr 14	63.51000 +0.76	63.85	62.61	62.99	107,823
24 Apr 14	62.75000 +0.73	63.30	62.29	62.76	114,293
23 Apr 14	62.02000 -1.61	63.93	61.80	63.43	71,885
22 Apr 14	63.63000 +0.52	64.50	62.97	62.97	72,633
21 Apr 14	63.11000 +0.19	63.63	62.85	63.23	40,924
17 Apr 14	62.92000 -0.51	63.82	62.63	63.78	75,969
16 Apr 14	63.43000 +1.40	63.67	62.42	62.86	61,077
15 Apr 14	62.03000 +0.98	62.20	60.16	61.52	98,944
14 Apr 14	61.05000 +0.60	62.96	60.63	61.20	84,442
11 Apr 14	60.45000 -1.99	61.93	59.61	61.31	104,081
10 Apr 14	62.44000 -1.96	64.98	61.95	64.65	97,594
09 Apr 14	64.40000 +3.65	64.50	61.20	61.50	113,259
08 Apr 14	60.75000 -0.05	61.35	59.52	60.47	177,132
07 Apr 14	60.80000 -2.56	63.25	60.11	63.25	159,208
04 Apr 14	63.36000 -0.48	65.89	63.10	64.39	196,600
03 Apr 14	63.84000 +1.82	63.94	62.39	62.39	153,112
02 Apr 14	62.02000 +0.35	62.11	61.29	61.80	149,073
01 Apr 14	61.67000 +0.17	62.00	60.50	62.00	200,958
31 Mar 14	61.50000 +4.66	62.30	56.91	57.31	336,658
28 Mar 14	56.84000 -0.05	57.00	56.19	56.94	85,244
27 Mar 14	56.89000 +0.61	57.15	55.51	56.16	96,542
26 Mar 14	56.28000 -0.79	57.89	56.27	57.00	156,669
25 Mar 14	57.07000 -1.18	58.80	56.50	58.80	151,205
24 Mar 14	58.25000 +3.26	59.34	55.31	56.24	516,750
21 Mar 14	54.99000 +4.35	55.69	52.31	52.31	260,143
20 Mar 14	50.64000 +0.33	51.74	50.25	50.41	36,423
19 Mar 14	50.31000 +0.21	50.71	50.00	50.49	40,377
18 Mar 14	50.10000 +1.98	50.63	48.36	48.73	85,543
17 Mar 14	48.12000 +1.13	48.83	46.68	46.68	39,766
14 Mar 14	46.99000 +0.12	47.35	46.46	47.08	27,496
13 Mar 14	46.87000 -0.65	47.95	46.61	47.88	57,554
12 Mar 14	47.52000 +2.25	47.74	45.30	45.30	83,077
11 Mar 14	45.27000 +1.77	46.00	43.76	43.76	60,594
10 Mar 14	43.50000 -0.78	44.07	43.41	44.07	32,846
07 Mar 14	44.28000 -0.09	44.39	44.00	44.16	15,753
06 Mar 14	44.37000 +0.12	44.72	43.89	44.19	11,799
05 Mar 14	44.25000 -0.60	45.00	44.02	44.85	27,205
04 Mar 14	44.85000 +1.30	44.85	43.82	43.82	33,546
03 Mar 14	43.55000 -0.48	44.00	43.13	43.81	29,885
28 Feb 14	44.03000 -0.05	44.30	43.53	44.08	38,032
27 Feb 14	44.08000 +0.33	44.21	43.05	43.93	37,477
26 Feb 14	43.75000 +0.61	43.92	43.05	43.15	28,292
25 Feb 14	43.14000 -1.71	44.85	42.55	44.85	71,881
24 Feb 14	44.85000 +0.83	45.33	44.29	44.44	41,956
21 Feb 14	44.02000 +0.15	44.50	43.51	43.80	33,144
20 Feb 14	43.87000 +0.42	43.96	43.07	43.21	52,680
19 Feb 14	43.45000 -0.17	43.70	43.22	43.42	94,437
18 Feb 14	43.62000 -0.17	43.75	42.79	43.75	71,601
14 Feb 14	43.79000 +2.34	43.79	41.11	41.47	75,168
13 Feb 14	41.45000 -0.04	41.64	40.85	41.40	96,852
12 Feb 14	41.49500 -0.53	42.10	41.16	41.88	42,356
11 Feb 14	42.03000 +0.72	42.17	41.45	41.48	75,234
10 Feb 14	41.31000 +0.11	41.83	41.15	41.24	65,806
07 Feb 14	41.20000 +0.67	41.44	40.45	40.87	101,800
06 Feb 14	40.53000 +0.84	41.09	39.80	39.80	65,332
05 Feb 14	39.69000 +0.45	39.80	38.66	39.34	31,699
04 Feb 14	39.24000 +0.58	39.38	38.10	38.13	111,448
03 Feb 14	38.66000 -0.74	39.80	38.56	39.16	83,076
31 Jan 14	39.40000 +0.40	39.79	38.50	38.75	39,198
30 Jan 14	39.00000 +1.52	39.46	37.70	37.70	148,156
29 Jan 14	37.48000 -2.38	39.86	37.10	39.86	223,434
28 Jan 14	39.86000 +0.74	40.47	39.06	39.06	56,176
27 Jan 14	39.12000 -1.24	41.16	39.06	40.25	85,602
24 Jan 14	40.36000 -0.22	40.58	39.15	40.11	160,732
23 Jan 14	40.58000 -0.17	40.82	38.33	40.11	269,022
22 Jan 14	40.75000 -0.68	41.94	40.07	41.02	138,885
21 Jan 14	41.43000 -2.09	43.50	40.58	43.50	219,434
20 Jan 14	43.52000 -0.47	44.45	43.36	44.00	46,720
17 Jan 14	43.99000 -1.46	45.49	43.25	45.49	100,789
16 Jan 14	45.45000 +1.45	45.49	44.06	44.21	42,779
15 Jan 14	44.00000 +0.21	44.00	42.69	43.79	358,032
14 Jan 14	43.79000 -0.71	44.79	43.25	44.59	67,406
13 Jan 14	44.50000 -0.89	45.94	44.25	45.94	50,638
10 Jan 14	45.39000 -0.11	46.00	45.09	45.96	35,040
09 Jan 14	45.50000 -0.50	46.10	45.39	46.10	16,511
08 Jan 14	46.00000 +0.79	46.15	45.25	45.45	22,830
07 Jan 14	45.21000 +0.61	45.90	44.60	44.60	26,601
06 Jan 14	44.60000 -0.84	45.78	44.51	45.78	26,924
03 Jan 14	45.44000 -0.36	45.83	45.00	45.83	36,350
02 Jan 14	45.80000 -0.09	46.06	45.21	46.00	22,075
31 Dec 13	45.89000 +0.29	46.33	45.89	46.14	15,684
30 Dec 13	45.60000 +0.75	45.60	45.04	45.04	10,123
27 Dec 13	44.85000 -0.45	46.00	44.80	45.31	24,346
24 Dec 13	45.30000 +0.10	45.68	45.19	45.45	7,570
23 Dec 13	45.20000 +0.65	45.20	44.36	44.94	32,797
20 Dec 13	44.55000 -0.07	45.90	44.35	44.93	40,772
19 Dec 13	44.62000 +0.46	44.74	43.93	44.16	115,377
18 Dec 13	44.16000 -0.65	45.00	43.56	45.00	38,993
17 Dec 13	44.81000 +1.71	44.85	43.11	43.11	55,730
16 Dec 13	43.10000 +0.53	43.25	42.57	42.57	27,164
13 Dec 13	42.57000 +0.42	42.79	42.11	42.11	12,985
12 Dec 13	42.15500 -0.13	42.50	41.90	42.01	40,757
11 Dec 13	42.28000 -0.35	42.69	42.08	42.60	32,838
10 Dec 13	42.63000 -0.32	43.68	42.49	43.20	32,901
09 Dec 13	42.95000 +0.48	42.95	42.60	42.72	24,900
06 Dec 13	42.47000 +0.40	42.51	41.97	42.14	38,843
05 Dec 13	42.07000 -0.55	42.72	41.90	42.72	42,364
04 Dec 13	42.62000 -0.61	43.12	42.32	43.12	48,034
03 Dec 13	43.23000 -0.65	44.05	42.85	43.88	95,453
02 Dec 13	43.88000 +1.02	44.04	42.94	42.94	45,296
29 Nov 13	42.86000 -0.38	43.58	42.75	43.47	17,311
28 Nov 13	43.24000 +0.21	43.68	42.79	42.79	12,706
27 Nov 13	43.03000 -0.38	43.79	42.72	43.32	27,018
26 Nov 13	43.41000 -0.34	43.89	42.68	43.80	54,122
25 Nov 13	43.75000 +0.10	44.14	43.65	43.74	146,653
22 Nov 13	43.65000 -0.05	43.99	43.20	43.79	78,459
21 Nov 13	43.70000 +1.10	43.70	42.01	42.55	49,254
20 Nov 13	42.60000 +1.03	42.71	41.56	41.96	34,381
19 Nov 13	41.57000 -0.43	42.33	41.05	42.33	28,479
18 Nov 13	42.00000 +0.20	42.35	41.65	42.35	30,686
15 Nov 13	41.80000 -0.50	42.64	41.68	42.64	38,197
14 Nov 13	42.30000 +0.27	42.75	42.00	42.05	33,619
13 Nov 13	42.03000 +0.73	42.18	40.65	41.45	84,892
12 Nov 13	41.30000 -0.91	42.88	41.12	42.88	64,959
11 Nov 13	42.21000 +0.99	42.95	41.35	41.35	52,594
08 Nov 13	41.22000 +1.25	41.50	40.86	41.47	114,825
07 Nov 13	39.97000 -0.01	40.00	39.68	40.00	46,505
06 Nov 13	39.98000 +1.33	40.00	38.90	38.90	79,606
05 Nov 13	38.65000 -0.28	38.93	38.50	38.93	20,564
04 Nov 13	38.93000 +0.76	38.93	38.31	38.42	32,261
01 Nov 13	38.17000 -0.23	38.50	38.00	38.34	34,306
31 Oct 13	38.40000 -0.06	38.71	38.03	38.71	27,062
30 Oct 13	38.46000 -0.23	39.00	38.01	38.72	41,790
29 Oct 13	38.69000 -0.21	39.27	38.56	39.27	53,339
28 Oct 13	38.90000 +0.26	39.09	38.64	38.97	38,773
25 Oct 13	38.64000 -0.39	40.18	38.19	39.05	92,602
24 Oct 13	39.03000 +1.95	39.19	37.07	37.07	83,136
23 Oct 13	37.08000 -0.93	37.85	36.40	37.85	141,024
22 Oct 13	38.01000 -0.73	38.88	37.26	38.69	182,206
21 Oct 13	38.74000 -0.28	39.24	38.60	39.08	43,692
18 Oct 13	39.02000 +0.02	39.06	38.77	39.05	80,512
17 Oct 13	39.00000 +0.33	39.15	38.30	38.30	113,427
16 Oct 13	38.67000 -0.25	39.48	38.48	39.37	119,455
15 Oct 13	38.92000 -0.23	39.59	38.27	39.48	60,350
11 Oct 13	39.15000 -0.65	41.25	39.00	39.80	96,046
10 Oct 13	39.80000 +0.56	39.85	39.16	39.28	33,505
09 Oct 13	39.24000 +0.19	39.39	38.25	39.39	43,178
08 Oct 13	39.05000 -0.06	39.75	38.82	39.49	30,121
07 Oct 13	39.11000 -0.45	39.40	38.22	39.02	42,509
04 Oct 13	39.56000 +1.69	39.64	37.78	37.88	35,057
03 Oct 13	37.87000 +0.09	38.08	37.55	37.93	49,788
02 Oct 13	37.78000 +0.60	37.95	36.95	37.25	68,106
01 Oct 13	37.18000 +0.23	37.18	36.62	36.62	36,426
30 Sep 13	36.95000 -0.30	37.20	36.70	37.20	56,994
27 Sep 13	37.25000 +0.48	37.30	36.50	36.84	31,657
26 Sep 13	36.77000 +0.16	36.99	36.52	36.60	18,494
25 Sep 13	36.61000 -0.03	36.65	36.40	36.64	63,213
24 Sep 13	36.64000 +0.00	36.74	36.10	36.72	24,429
23 Sep 13	36.64000 -0.24	36.77	36.41	36.77	53,513
20 Sep 13	36.88000 +0.08	36.89	36.35	36.85	49,017
19 Sep 13	36.80000 +0.82	36.85	36.00	36.01	61,104
18 Sep 13	35.98000 -0.40	36.70	35.16	36.66	92,350
17 Sep 13	36.38000 -0.27	37.30	36.22	37.18	45,616
16 Sep 13	36.65000 +1.37	36.76	35.68	35.75	68,804
13 Sep 13	35.28000 +0.43	35.62	34.67	35.09	18,516
12 Sep 13	34.85000 -0.65	35.60	34.70	35.49	25,152
11 Sep 13	35.50000 +0.00	35.92	35.21	35.92	31,629
10 Sep 13	35.50000 +0.55	35.74	35.00	35.00	63,201
09 Sep 13	34.95000 +0.53	35.00	34.54	34.82	23,904
06 Sep 13	34.42000 +0.17	34.80	34.26	34.72	23,060
05 Sep 13	34.25000 +0.47	34.29	33.80	33.80	30,203
04 Sep 13	33.78000 +0.27	34.10	33.26	33.30	30,141
03 Sep 13	33.51000 -0.38	33.97	33.02	33.75	21,813
30 Aug 13	33.89000 +0.32	33.95	33.60	33.95	15,896
29 Aug 13	33.57000 -0.18	33.96	33.42	33.43	29,305
28 Aug 13	33.75000 +0.80	33.84	32.69	32.69	30,969
27 Aug 13	32.95000 -1.45	34.40	32.85	34.40	107,224
26 Aug 13	34.40000 -0.35	35.00	34.16	35.00	41,378
23 Aug 13	34.75000 +0.13	35.00	34.43	34.86	49,126
22 Aug 13	34.62000 +1.47	34.75	33.00	33.25	72,021
21 Aug 13	33.15000 +0.15	33.38	32.61	32.95	29,883
20 Aug 13	33.00000 -0.51	33.85	32.18	33.85	138,389
19 Aug 13	33.51000 -0.54	34.47	33.22	34.47	29,851
16 Aug 13	34.05000 +0.17	34.16	33.75	34.16	46,046
15 Aug 13	33.88000 -0.17	34.00	33.01	33.95	24,034
14 Aug 13	34.05000 +0.49	34.75	33.80	33.94	135,802
13 Aug 13	33.56000 +1.14	33.92	32.47	32.82	89,340
12 Aug 13	32.42000 +0.52	32.84	31.54	31.76	100,142
09 Aug 13	31.90000 +2.16	32.54	31.41	31.49	91,526
08 Aug 13	29.74000 +0.55	29.75	29.05	29.19	72,315
07 Aug 13	29.19000 +0.68	29.20	28.45	28.45	43,967
06 Aug 13	28.51000 -0.71	29.46	28.31	29.46	11,433
02 Aug 13	29.22000 -0.33	30.00	28.98	29.89	33,786
01 Aug 13	29.55000 +0.96	29.69	28.52	28.58	28,110
31 Jul 13	28.59000 +1.17	28.65	27.25	27.25	36,859
30 Jul 13	27.42000 -0.40	27.57	27.14	27.52	33,453
29 Jul 13	27.82000 -0.24	27.84	27.30	27.70	49,473
26 Jul 13	28.06000 -0.17	28.15	27.00	28.07	51,635
25 Jul 13	28.23000 -0.17	28.72	28.20	28.48	25,418
24 Jul 13	28.40000 -0.37	29.17	28.21	28.60	15,472
23 Jul 13	28.77000 -0.23	29.14	28.50	29.00	44,421
22 Jul 13	29.00000 -0.72	29.72	29.00	29.54	23,658
19 Jul 13	29.72000 +0.37	29.80	29.22	29.53	14,995
18 Jul 13	29.35000 +0.88	29.50	28.24	28.24	31,312
17 Jul 13	28.47000 -0.50	28.80	27.75	28.71	91,915
16 Jul 13	28.97000 -0.60	29.39	28.80	29.39	28,618
15 Jul 13	29.57000 -0.04	29.92	29.34	29.92	31,421
12 Jul 13	29.61000 -0.07	30.14	29.53	29.53	43,911
11 Jul 13	29.68000 -0.43	30.46	29.68	30.32	45,945
10 Jul 13	30.11000 +0.33	30.43	29.88	29.91	35,099
09 Jul 13	29.78000 +0.63	29.90	29.06	29.18	29,717
08 Jul 13	29.15000 +0.00	29.49	29.00	29.20	40,696
05 Jul 13	29.15000 +0.20	29.20	28.95	29.10	25,993
04 Jul 13	28.95000 -0.17	29.15	28.90	29.12	12,151
03 Jul 13	29.12000 +0.44	29.20	28.73	28.81	24,467
02 Jul 13	28.68000 -0.34	29.21	28.60	29.05	25,310
28 Jun 13	29.02000 +0.31	29.02	28.66	28.95	11,067
27 Jun 13	28.71000 -0.22	29.20	28.51	29.00	22,137
26 Jun 13	28.93000 +0.84	29.31	28.25	28.37	61,830
25 Jun 13	28.09000 +1.14	28.10	27.25	27.39	69,283
24 Jun 13	26.95000 -0.43	27.35	26.29	27.35	40,345
21 Jun 13	27.38000 -0.12	27.88	26.88	27.47	26,059
20 Jun 13	27.50000 -0.10	27.89	26.56	27.35	42,870
19 Jun 13	27.60000 +0.88	27.80	26.72	26.72	61,881
18 Jun 13	26.72000 +0.01	27.10	26.49	26.80	16,936
17 Jun 13	26.71000 +0.01	27.02	26.71	26.99	25,256
14 Jun 13	26.70000 -0.10	27.43	26.70	27.00	24,715
13 Jun 13	26.80000 +0.06	26.95	25.61	26.72	73,107
12 Jun 13	26.74000 -1.11	28.05	26.62	28.05	49,907
11 Jun 13	27.85000 -0.43	28.25	27.77	28.25	33,014
10 Jun 13	28.28000 +0.28	28.42	27.66	27.90	99,802
07 Jun 13	28.00000 +1.19	28.00	26.75	26.80	74,389
06 Jun 13	26.81000 +0.32	26.95	26.17	26.18	35,043
05 Jun 13	26.49000 -0.83	27.40	25.74	27.18	150,657
04 Jun 13	27.32000 -0.88	28.25	27.20	28.09	200,632
03 Jun 13	28.20000 -0.50	28.25	27.28	28.16	123,557
31 May 13	28.70000 +0.53	28.70	28.00	28.20	183,930
30 May 13	28.17000 -0.43	28.55	27.90	28.55	43,726
29 May 13	28.60000 +0.21	28.65	27.60	27.99	97,474
28 May 13	28.39000 +0.04	28.80	28.21	28.48	52,359
27 May 13	28.35000 +0.61	28.69	28.00	28.00	57,297
24 May 13	27.74000 +0.44	27.96	27.15	27.15	267,684
23 May 13	27.30000 -0.20	27.69	26.32	26.61	92,252
22 May 13	27.50000 -0.70	28.79	26.69	28.27	172,469
21 May 13	28.20000 +0.10	28.27	28.00	28.11	73,415
17 May 13	28.10000 -0.15	28.25	27.76	28.25	66,016
16 May 13	28.25000 +1.00	28.39	27.42	27.60	122,602
15 May 13	27.25000 +1.15	27.25	26.06	26.17	141,338
14 May 13	26.10000 -1.40	26.41	25.50	25.50	556,417
13 May 13	27.50000 +1.60	27.84	26.03	26.03	77,060
10 May 13	25.90000 +0.70	25.98	25.30	25.45	25,599
09 May 13	25.20000 -0.35	25.85	25.20	25.50	35,547
08 May 13	25.55000 -0.29	25.85	25.20	25.85	63,303
07 May 13	25.84000 +2.43	26.85	25.05	25.25	163,979
06 May 13	23.41000 +0.08	24.04	23.33	24.04	43,235
03 May 13	23.33000 +0.08	23.84	23.30	23.36	32,367
02 May 13	23.25000 +0.49	23.76	22.65	22.65	57,077
01 May 13	22.76000 +0.16	23.23	22.36	22.37	23,683
30 Apr 13	22.60000 -0.70	23.50	22.22	23.49	128,067
29 Apr 13	23.30000 -0.66	24.28	23.15	24.04	60,516
26 Apr 13	23.96000 +0.23	24.23	23.80	23.95	88,239
25 Apr 13	23.73000 +1.39	23.73	22.25	22.30	317,360
24 Apr 13	22.34000 +0.34	22.36	22.00	22.00	110,014
23 Apr 13	22.00000 +0.18	22.00	21.78	21.84	18,039
22 Apr 13	21.82000 -0.25	22.04	21.75	22.01	26,220
19 Apr 13	22.07000 +0.07	22.24	21.91	21.91	59,389
18 Apr 13	22.00000 +0.20	22.24	21.75	22.24	15,598
17 Apr 13	21.80000 -0.48	22.28	21.29	22.28	26,159
16 Apr 13	22.28000 +0.38	22.28	21.90	22.12	145,305
15 Apr 13	21.90000 -0.30	22.17	21.88	22.17	80,293
12 Apr 13	22.20000 +0.05	22.30	21.96	21.97	140,354
11 Apr 13	22.15000 -0.02	22.26	21.85	22.19	42,435
10 Apr 13	22.17000 +0.02	22.45	21.72	22.27	166,841
09 Apr 13	22.15000 +0.92	22.20	21.20	21.29	38,145
08 Apr 13	21.23000 +0.01	21.48	20.70	21.48	30,017
05 Apr 13	21.22000 -0.21	21.40	20.07	21.01	104,200
04 Apr 13	21.43000 +0.07	21.50	20.90	21.11	54,387
03 Apr 13	21.36000 +0.48	21.67	20.94	20.97	83,757
02 Apr 13	20.88000 +0.73	20.94	20.40	20.68	59,170
01 Apr 13	20.15000 +0.93	20.39	19.50	19.64	88,907
28 Mar 13	19.22000 +0.47	19.37	18.66	18.98	72,301
27 Mar 13	18.75000 -0.11	19.19	18.40	18.80	280,865
26 Mar 13	18.86000 +0.89	18.91	17.94	17.98	234,330
25 Mar 13	17.97000 +0.14	18.08	17.86	17.99	46,852
22 Mar 13	17.83000 +0.39	17.83	17.34	17.34	35,227
21 Mar 13	17.44000 +0.01	17.53	17.42	17.50	29,082
20 Mar 13	17.43000 +0.30	17.49	17.03	17.03	19,688
19 Mar 13	17.13000 +0.20	17.13	16.56	16.74	17,947
18 Mar 13	16.93000 -0.09	17.24	16.54	16.87	22,729
15 Mar 13	17.02000 +0.06	17.25	16.53	16.67	30,026
14 Mar 13	16.96000 +0.23	17.16	15.82	16.53	131,571
13 Mar 13	16.73000 -0.62	17.53	16.49	17.53	50,784
12 Mar 13	17.35000 -0.15	17.52	17.21	17.50	44,322
11 Mar 13	17.50000 +0.16	17.62	17.31	17.43	76,966
08 Mar 13	17.34000 -0.22	17.53	17.31	17.52	10,331
07 Mar 13	17.56000 -0.12	17.76	17.48	17.76	17,254
06 Mar 13	17.68000 +0.16	17.75	17.44	17.44	69,377
05 Mar 13	17.52000 +0.13	17.52	17.25	17.42	47,901
04 Mar 13	17.39000 +0.14	17.40	17.13	17.13	10,885
01 Mar 13	17.24500 +0.03	17.42	17.17	17.25	51,704
28 Feb 13	17.22000 -0.04	17.27	17.17	17.25	44,457
27 Feb 13	17.26000 -0.06	17.35	17.21	17.21	16,945
26 Feb 13	17.32000 -0.22	17.40	17.06	17.25	52,153
25 Feb 13	17.54000 +0.01	17.67	17.45	17.55	29,467
22 Feb 13	17.53000 -0.11	17.72	17.44	17.63	8,850
21 Feb 13	17.64000 -0.01	17.74	17.44	17.63	16,180
20 Feb 13	17.65000 +0.10	17.75	17.64	17.75	89,498
19 Feb 13	17.55000 +0.08	17.65	17.28	17.28	25,338
15 Feb 13	17.47000 +0.27	17.50	17.20	17.20	19,002
14 Feb 13	17.20000 -0.15	17.35	17.20	17.21	19,105
13 Feb 13	17.35000 -0.03	17.49	17.21	17.49	10,426
12 Feb 13	17.38000 +0.19	17.41	17.13	17.28	33,813
11 Feb 13	17.19000 -0.23	17.44	17.04	17.44	31,234
08 Feb 13	17.42000 -0.32	17.75	17.11	17.74	34,965
07 Feb 13	17.74000 -0.03	17.88	17.50	17.88	109,273
06 Feb 13	17.77000 +0.00	17.90	17.65	17.89	17,326
05 Feb 13	17.77000 -0.01	17.84	17.75	17.75	31,083
04 Feb 13	17.78000 +0.04	18.13	17.74	17.77	16,871
01 Feb 13	17.74000 +0.16	17.94	17.64	17.64	57,940
31 Jan 13	17.58000 -0.26	17.88	17.43	17.88	23,392
30 Jan 13	17.84000 -0.10	18.20	17.84	18.05	24,941
29 Jan 13	17.94000 +0.45	18.00	17.52	17.52	93,644
28 Jan 13	17.49000 +0.02	17.59	17.43	17.51	27,356
25 Jan 13	17.47000 -0.10	17.88	17.41	17.88	120,867
24 Jan 13	17.57000 -0.03	17.78	17.30	17.37	60,248
23 Jan 13	17.60000 -0.11	17.79	17.56	17.75	22,444
22 Jan 13	17.71000 -0.24	18.00	17.12	18.00	53,604
21 Jan 13	17.95000 -0.03	18.38	17.91	18.28	29,427
18 Jan 13	17.98000 +0.25	18.20	17.87	17.87	19,536
17 Jan 13	17.73000 +0.09	17.83	17.65	17.83	29,829
16 Jan 13	17.64000 +0.00	17.75	17.61	17.75	40,376
15 Jan 13	17.64000 +0.04	17.74	17.61	17.70	18,964
14 Jan 13	17.60000 +0.28	17.92	17.37	17.65	83,045
11 Jan 13	17.32000 +0.33	17.32	17.07	17.29	27,046
10 Jan 13	16.99000 +0.10	17.40	16.91	17.05	55,364
09 Jan 13	16.89000 +0.29	17.20	16.89	16.98	89,383
08 Jan 13	16.60000 +0.59	16.60	16.13	16.14	65,804
07 Jan 13	16.01000 +0.11	16.09	15.75	15.95	21,380
04 Jan 13	15.90000 +0.05	15.95	15.63	15.86	25,956
03 Jan 13	15.85000 +0.10	15.90	15.65	15.90	58,457
02 Jan 13	15.75000 +0.40	16.00	15.53	15.81	17,732
31 Dec 12	15.35000 +0.10	15.35	15.22	15.22	11,668
28 Dec 12	15.25000 +0.04	15.30	15.21	15.21	9,008
27 Dec 12	15.21000 -0.29	15.51	15.21	15.51	11,668
24 Dec 12	15.50000 +0.21	15.63	15.50	15.63	6,572
21 Dec 12	15.29000 -0.01	15.33	15.00	15.20	9,051
20 Dec 12	15.30000 +0.05	15.30	15.21	15.26	18,262
19 Dec 12	15.25000 +0.08	15.25	15.17	15.20	11,915
18 Dec 12	15.17000 +0.30	15.32	14.80	14.94	45,072
17 Dec 12	14.87000 +0.27	14.88	14.64	14.68	9,795
14 Dec 12	14.60000 -0.13	14.80	14.60	14.80	12,276
13 Dec 12	14.73000 +0.04	14.87	14.60	14.60	6,259
12 Dec 12	14.69000 +0.18	14.94	14.45	14.45	13,061
11 Dec 12	14.51000 -0.37	14.80	14.12	14.76	48,242
10 Dec 12	14.88000 -0.13	15.15	14.58	15.13	19,427
07 Dec 12	15.01000 +0.02	15.10	14.90	15.00	23,615
06 Dec 12	14.99000 -0.01	15.24	14.76	15.12	35,966
05 Dec 12	15.00000 -0.07	15.15	14.95	14.95	21,666
04 Dec 12	15.07000 -0.26	15.24	15.07	15.24	7,741
03 Dec 12	15.33000 +0.30	15.34	15.10	15.10	9,011
30 Nov 12	15.03000 -0.24	15.34	14.96	15.34	15,320
29 Nov 12	15.27000 -0.03	15.34	15.20	15.31	12,487
28 Nov 12	15.30000 -0.17	15.35	14.76	15.19	30,940
27 Nov 12	15.47000 -0.02	15.62	15.46	15.62	32,102
26 Nov 12	15.49000 +0.25	15.49	15.33	15.33	8,463
23 Nov 12	15.24000 -0.25	15.60	15.10	15.60	21,297
22 Nov 12	15.49000 +0.10	15.58	15.32	15.39	18,533
21 Nov 12	15.39000 -0.06	15.49	15.25	15.49	19,125
20 Nov 12	15.45000 +0.48	15.48	15.10	15.10	29,295
19 Nov 12	14.97000 +0.35	15.00	14.80	15.00	31,334
16 Nov 12	14.62000 +0.29	14.90	14.15	14.41	17,635
15 Nov 12	14.33000 -0.23	14.56	14.21	14.26	24,196
14 Nov 12	14.56000 -0.36	14.96	14.10	14.96	24,530
13 Nov 12	14.92000 -0.08	15.13	14.72	15.00	30,616
12 Nov 12	15.00000 +0.67	15.15	14.42	14.48	70,497
09 Nov 12	14.33000 +0.28	14.45	14.06	14.06	166,576
08 Nov 12	14.05000 +0.09	14.11	13.86	13.86	14,675
07 Nov 12	13.96000 -0.26	14.32	13.87	14.19	24,830
06 Nov 12	14.22000 +0.22	14.30	14.00	14.00	89,672
05 Nov 12	14.00000 -0.27	14.26	13.47	14.20	53,454
02 Nov 12	14.27000 +0.01	14.35	14.15	14.35	24,560
01 Nov 12	14.26000 +0.36	14.49	13.99	13.99	29,160
31 Oct 12	13.90000 +0.10	13.95	13.81	13.89	8,897
30 Oct 12	13.80000 +0.00	13.85	13.56	13.56	3,861
29 Oct 12	13.80000 +0.13	13.91	13.68	13.79	3,370
26 Oct 12	13.67000 -0.04	13.90	13.61	13.85	11,636
25 Oct 12	13.71000 +0.29	13.75	13.47	13.57	11,170
24 Oct 12	13.42000 +0.05	13.42	13.35	13.35	3,750
23 Oct 12	13.37000 +0.03	13.65	13.26	13.37	18,966
22 Oct 12	13.34000 -0.11	13.38	13.20	13.20	73,072
19 Oct 12	13.45000 -0.15	13.73	13.31	13.73	16,175
18 Oct 12	13.60000 -0.05	13.69	13.50	13.69	13,950
17 Oct 12	13.65000 +0.18	13.69	13.51	13.52	26,895
16 Oct 12	13.47000 +0.10	13.47	13.37	13.45	14,060
15 Oct 12	13.37000 +0.17	13.41	13.12	13.28	10,227
12 Oct 12	13.20000 -0.09	13.30	13.20	13.22	10,918
11 Oct 12	13.29000 +0.01	13.35	13.23	13.35	6,596
10 Oct 12	13.28000 -0.01	13.31	13.21	13.21	15,746
09 Oct 12	13.29000 -0.16	13.50	13.21	13.50	7,412
05 Oct 12	13.45000 -0.05	13.58	13.40	13.58	7,862
04 Oct 12	13.50000 +0.40	13.50	13.06	13.06	35,124
03 Oct 12	13.10000 +0.11	13.12	12.98	13.08	11,505
02 Oct 12	12.99000 +0.05	13.04	12.87	13.04	9,125
01 Oct 12	12.94000 +0.17	12.97	12.74	12.77	16,603
28 Sep 12	12.77000 -0.13	13.20	12.77	12.90	17,968
27 Sep 12	12.90000 +0.40	12.93	12.69	12.69	11,058
26 Sep 12	12.50000 -0.23	12.72	12.40	12.72	19,131
25 Sep 12	12.73000 +0.21	12.84	12.66	12.73	19,863
24 Sep 12	12.52000 -0.43	12.98	12.52	12.95	14,859
21 Sep 12	12.95000 +0.46	12.95	12.46	12.46	28,106
20 Sep 12	12.49000 +0.19	12.49	12.19	12.19	12,228
19 Sep 12	12.30000 -0.03	12.40	12.21	12.40	24,236
18 Sep 12	12.33000 -0.29	12.68	12.30	12.68	69,374
17 Sep 12	12.62000 -0.18	12.86	12.62	12.86	14,236
14 Sep 12	12.80000 +0.10	12.97	12.78	12.97	19,246
13 Sep 12	12.70000 +0.22	12.70	12.52	12.57	13,472
12 Sep 12	12.48000 +0.36	12.50	12.05	12.05	48,829
11 Sep 12	12.12000 -0.20	12.39	11.71	12.39	132,466
10 Sep 12	12.32000 -0.24	12.55	12.25	12.55	59,994
07 Sep 12	12.56000 -0.08	12.79	12.55	12.79	21,428
06 Sep 12	12.64000 +0.03	12.78	12.60	12.60	17,972
05 Sep 12	12.61000 -0.02	12.71	12.55	12.71	15,477
04 Sep 12	12.63000 -0.02	12.79	12.61	12.79	9,146
31 Aug 12	12.65000 -0.08	12.73	12.51	12.71	19,213
30 Aug 12	12.73000 -0.37	12.92	12.71	12.92	54,868
29 Aug 12	13.10000 -0.23	13.33	12.40	13.33	78,637
28 Aug 12	13.33000 -0.06	13.39	13.32	13.39	13,845
27 Aug 12	13.39000 -0.08	13.46	13.30	13.45	19,291
24 Aug 12	13.47000 +0.09	13.50	13.11	13.50	17,234
23 Aug 12	13.38000 -0.22	13.65	13.30	13.65	14,412
22 Aug 12	13.60000 +0.01	13.60	13.56	13.59	19,037
21 Aug 12	13.59000 +0.11	13.66	13.49	13.49	29,005
20 Aug 12	13.48000 -0.01	13.63	13.47	13.51	29,486
17 Aug 12	13.49000 +0.04	13.51	13.26	13.31	31,224
16 Aug 12	13.45000 +0.01	13.60	13.40	13.53	22,515
15 Aug 12	13.44000 +0.06	13.44	13.10	13.10	22,999
14 Aug 12	13.38000 -0.12	13.65	13.07	13.59	80,864
13 Aug 12	13.50000 -0.06	13.70	13.33	13.66	20,236
10 Aug 12	13.56000 -0.42	14.05	13.25	14.05	104,234
09 Aug 12	13.98000 +0.02	13.98	13.80	13.80	34,840
08 Aug 12	13.96000 +0.12	13.98	13.84	13.84	22,456
07 Aug 12	13.84000 -0.14	13.98	13.75	13.96	46,451
03 Aug 12	13.98000 +0.01	13.99	13.93	13.99	18,381
02 Aug 12	13.97000 -0.03	13.99	13.88	13.99	10,924
01 Aug 12	14.00000 +0.01	14.00	13.90	14.00	109,326
31 Jul 12	13.99000 +0.15	14.00	13.95	14.00	32,754
30 Jul 12	13.84000 -0.16	14.04	13.84	14.00	21,774
27 Jul 12	14.00000 +0.15	14.00	13.84	13.90	22,668
26 Jul 12	13.85000 +0.08	13.90	13.77	13.88	8,425
25 Jul 12	13.77000 +0.02	13.81	13.60	13.80	24,928
24 Jul 12	13.75000 -0.11	13.90	13.71	13.78	15,782
23 Jul 12	13.86000 +0.04	13.96	13.56	13.64	23,055
20 Jul 12	13.82000 +0.42	13.92	13.39	13.49	26,181
19 Jul 12	13.40000 +0.12	13.51	13.21	13.29	65,703
18 Jul 12	13.28000 +0.03	13.40	13.27	13.30	42,238
17 Jul 12	13.25000 -0.04	13.31	13.10	13.31	19,206
16 Jul 12	13.29000 +0.05	13.41	13.24	13.24	529,302
13 Jul 12	13.24000 +0.21	13.32	13.15	13.15	28,551
12 Jul 12	13.03000 -0.36	13.35	12.72	13.35	34,447
11 Jul 12	13.39000 +0.09	13.47	13.30	13.41	12,950
10 Jul 12	13.30000 +0.09	13.48	13.23	13.27	286,025
09 Jul 12	13.21000 +0.37	13.26	12.82	12.82	38,860
06 Jul 12	12.84000 +0.44	12.84	12.45	12.45	306,140
05 Jul 12	12.40000 -0.14	12.50	12.21	12.50	13,434
04 Jul 12	12.54000 +0.24	12.65	12.40	12.53	18,706
03 Jul 12	12.30000 +0.28	12.62	11.99	12.00	34,825
29 Jun 12	12.02000 +0.22	12.06	11.69	11.69	11,635
28 Jun 12	11.80000 +0.00	11.82	11.63	11.63	2,705
27 Jun 12	11.80000 +0.08	11.87	11.55	11.66	85,637
26 Jun 12	11.72000 +0.27	11.80	11.40	11.42	8,202
25 Jun 12	11.45000 -0.20	11.73	11.40	11.73	19,792
22 Jun 12	11.65000 -0.23	11.85	11.64	11.85	61,528
21 Jun 12	11.88000 -0.07	12.09	11.85	11.95	45,860
20 Jun 12	11.95000 +0.25	12.00	11.70	11.70	43,341
19 Jun 12	11.70000 -0.09	11.85	11.60	11.74	19,922
18 Jun 12	11.79000 +0.29	11.79	11.50	11.58	32,688
15 Jun 12	11.50000 +0.30	11.50	10.70	11.11	46,272
14 Jun 12	11.20000 -0.50	11.69	11.15	11.69	29,374
13 Jun 12	11.70000 -0.20	11.85	11.70	11.78	7,003
12 Jun 12	11.90000 -0.24	12.20	11.70	12.14	17,680
11 Jun 12	12.14000 -0.03	12.44	12.04	12.44	9,700
08 Jun 12	12.17000 -0.02	12.17	11.55	12.01	24,444
07 Jun 12	12.19000 -0.22	12.53	12.15	12.53	6,735
06 Jun 12	12.41000 +0.41	12.60	12.40	12.48	26,613
05 Jun 12	12.00000 +0.70	12.20	11.40	11.40	41,699
04 Jun 12	11.30000 -0.35	11.49	10.83	11.32	38,641
01 Jun 12	11.65000 -0.73	11.80	11.40	11.77	50,469
31 May 12	12.38000 -0.37	12.50	12.10	12.50	10,575
30 May 12	12.75000 -0.16	12.95	12.06	12.95	19,329
29 May 12	12.91000 -0.03	12.97	12.80	12.94	24,258
28 May 12	12.94000 +0.45	12.95	12.67	12.73	14,403
25 May 12	12.49000 +0.01	12.70	12.28	12.48	27,514
24 May 12	12.48000 +0.20	12.59	12.31	12.59	49,191
23 May 12	12.28000 -0.02	12.45	11.64	12.34	57,985
22 May 12	12.30000 +0.83	12.40	11.34	11.34	48,242
18 May 12	11.47000 +0.47	11.62	11.00	11.00	44,404
17 May 12	11.00000 -0.46	11.41	10.75	11.23	76,989
16 May 12	11.46000 -0.94	12.23	11.10	12.23	167,362
15 May 12	12.40000 -0.35	13.05	12.26	12.66	68,578
14 May 12	12.75000 -0.39	13.13	12.64	13.13	23,771
11 May 12	13.14000 -0.05	13.25	12.65	13.12	55,021
10 May 12	13.19000 -0.08	13.44	13.15	13.44	47,634
09 May 12	13.27000 +0.04	13.39	12.26	13.08	85,436
08 May 12	13.23000 -0.01	13.45	13.00	13.30	54,186
07 May 12	13.24000 +0.34	13.67	12.60	12.70	59,229
04 May 12	12.90000 +0.58	13.24	12.41	12.41	56,564
03 May 12	12.32000 +0.17	12.60	11.91	12.15	101,652
02 May 12	12.15000 +0.82	12.25	11.42	11.43	89,247
01 May 12	11.33000 +0.73	11.46	10.60	10.61	75,166
30 Apr 12	10.60000 -0.03	10.85	10.60	10.74	55,278
27 Apr 12	10.63000 +0.09	10.79	10.57	10.75	71,395
26 Apr 12	10.54000 +0.13	10.55	10.42	10.50	23,301
25 Apr 12	10.41000 +0.15	10.44	10.26	10.26	56,628
24 Apr 12	10.26000 -0.07	10.45	10.26	10.45	26,985
23 Apr 12	10.33000 -0.03	10.45	10.32	10.37	26,868
20 Apr 12	10.36000 -0.08	10.48	10.32	10.48	46,261
19 Apr 12	10.44000 +0.09	10.50	10.21	10.40	35,216
18 Apr 12	10.35000 +0.00	10.43	10.30	10.43	19,660
17 Apr 12	10.35000 +0.15	10.44	10.21	10.28	70,684
16 Apr 12	10.20000 -0.09	10.50	10.16	10.50	31,242
13 Apr 12	10.29000 -0.11	10.38	10.01	10.38	40,258
12 Apr 12	10.40000 -0.01	10.59	10.40	10.46	47,142
11 Apr 12	10.41000 -0.24	10.71	10.34	10.71	38,019
10 Apr 12	10.65000 -0.20	10.89	10.33	10.82	53,414
09 Apr 12	10.85000 -0.01	10.90	10.71	10.90	37,255
05 Apr 12	10.86000 +0.16	10.95	10.70	10.79	137,575
04 Apr 12	10.70000 +0.30	10.75	10.46	10.49	49,306
03 Apr 12	10.40000 +0.40	10.79	10.11	10.11	423,603
02 Apr 12	10.00000 -0.18	10.15	9.85	9.88	30,699
30 Mar 12	10.18000 +0.00	10.34	10.03	10.20	27,873
29 Mar 12	10.18000 -0.16	10.34	9.85	10.34	28,391
28 Mar 12	10.34000 +0.50	10.36	10.00	10.05	73,211
27 Mar 12	9.84000 +0.00	9.85	9.69	9.71	49,278
26 Mar 12	9.84000 +0.21	9.89	9.72	9.89	55,346
23 Mar 12	9.63000 -0.27	10.38	9.31	10.11	77,692
22 Mar 12	9.90000 +0.60	9.95	9.35	9.37	30,023
21 Mar 12	9.30000 +0.15	9.39	9.17	9.17	26,106
20 Mar 12	9.15000 -0.05	9.19	9.01	9.18	12,230
19 Mar 12	9.20000 -0.03	9.26	9.15	9.23	17,636
16 Mar 12	9.23000 +0.15	9.27	9.15	9.15	20,900
15 Mar 12	9.08000 -0.02	9.15	8.99	9.09	11,275
14 Mar 12	9.10000 +0.00	9.39	9.00	9.25	24,375
13 Mar 12	9.10000 +0.25	9.10	8.91	8.91	15,151
12 Mar 12	8.85000 +0.41	8.97	8.51	8.51	15,945
09 Mar 12	8.44000 +0.10	8.44	8.24	8.27	29,880
08 Mar 12	8.34000 -0.06	8.44	8.15	8.40	32,033
07 Mar 12	8.40000 +0.00	8.45	8.35	8.45	9,335
06 Mar 12	8.40000 -0.10	8.50	8.30	8.50	10,595
05 Mar 12	8.50000 +0.01	8.59	8.38	8.59	25,088
02 Mar 12	8.49000 -0.31	8.80	8.32	8.80	33,645
01 Mar 12	8.80000 +0.00	8.90	8.69	8.89	22,102
29 Feb 12	8.80000 +0.25	8.95	8.53	8.53	66,599
28 Feb 12	8.55000 +0.85	8.55	7.72	7.73	45,326
27 Feb 12	7.70000 -0.05	7.85	7.60	7.69	61,286
24 Feb 12	7.75000 +0.01	7.76	7.74	7.75	25,575
23 Feb 12	7.74000 +0.02	7.94	7.73	7.94	28,797
22 Feb 12	7.72000 +0.12	7.78	7.60	7.60	29,547
21 Feb 12	7.60000 +0.03	7.60	7.57	7.60	14,097
17 Feb 12	7.57000 +0.01	7.60	7.55	7.60	22,700
16 Feb 12	7.56000 +0.45	7.70	7.38	7.38	122,078
15 Feb 12	7.11000 -0.09	7.20	7.11	7.20	5,544
14 Feb 12	7.20000 +0.04	7.20	7.13	7.20	9,775
13 Feb 12	7.16000 +0.04	7.20	7.12	7.19	7,800
10 Feb 12	7.12000 -0.03	7.13	7.09	7.13	14,295
09 Feb 12	7.15000 -0.03	7.15	7.15	7.15	6,908
08 Feb 12	7.18000 +0.04	7.20	7.12	7.15	19,392
07 Feb 12	7.14000 +0.00	7.15	7.11	7.11	13,310
06 Feb 12	7.14000 -0.01	7.18	7.05	7.18	5,068
03 Feb 12	7.15000 -0.05	7.39	7.15	7.20	62,269
02 Feb 12	7.20000 +0.00	7.21	7.15	7.21	12,117
01 Feb 12	7.20000 +0.05	7.20	7.15	7.20	10,990
31 Jan 12	7.15000 -0.03	7.20	7.09	7.09	3,916
30 Jan 12	7.18000 -0.02	7.20	7.10	7.20	6,038
27 Jan 12	7.20000 +0.00	7.30	7.17	7.21	17,809
26 Jan 12	7.20000 +0.00	7.24	7.08	7.23	14,592
25 Jan 12	7.20000 +0.30	7.45	6.91	6.91	32,379
24 Jan 12	6.90000 +0.35	6.90	6.65	6.65	13,407
23 Jan 12	6.55000 +0.11	6.60	6.50	6.54	15,700
20 Jan 12	6.44000 +0.02	6.44	6.40	6.43	8,360
19 Jan 12	6.42000 -0.08	6.49	6.42	6.49	37,300
18 Jan 12	6.50000 +0.02	6.50	6.40	6.42	30,421
17 Jan 12	6.48000 -0.02	6.52	6.48	6.50	97,800
16 Jan 12	6.50000 +0.10	6.65	6.43	6.43	87,820
13 Jan 12	6.40000 -0.03	6.40	6.34	6.36	8,970
12 Jan 12	6.43000 +0.03	6.44	6.40	6.40	3,200
11 Jan 12	6.40000 +0.00	6.40	6.27	6.40	38,855
10 Jan 12	6.40000 +0.11	6.47	6.30	6.30	55,530
09 Jan 12	6.29000 -0.01	6.30	6.15	6.27	8,697
06 Jan 12	6.30000 -0.10	6.40	6.30	6.40	26,450
05 Jan 12	6.40000 +0.20	6.40	6.28	6.28	43,858
04 Jan 12	6.20000 +0.02	6.30	6.14	6.14	2,700
03 Jan 12	6.18000 -0.22	6.40	6.18	6.39	11,494
30 Dec 11	6.40000 +0.05	6.40	6.35	6.40	13,504
29 Dec 11	6.35000 -0.01	6.38	6.35	6.38	2,000
28 Dec 11	6.36000 -0.04	6.38	6.35	6.36	4,710
23 Dec 11	6.40000 +0.02	6.40	6.15	6.15	10,730
22 Dec 11	6.38000 +0.05	6.38	6.36	6.36	2,370
21 Dec 11	6.33000 -0.01	6.34	6.21	6.22	4,300
20 Dec 11	6.34000 +0.14	6.36	6.19	6.20	5,245
19 Dec 11	6.20000 -0.20	6.39	6.20	6.26	4,766
16 Dec 11	6.40000 +0.24	6.40	6.13	6.25	10,080
15 Dec 11	6.16000 -0.20	6.35	6.11	6.35	4,742
14 Dec 11	6.36000 -0.04	6.41	6.30	6.41	3,140
13 Dec 11	6.40000 +0.39	6.54	6.00	6.11	23,535
12 Dec 11	6.01000 -0.14	6.04	5.88	5.88	11,693
09 Dec 11	6.15000 +0.22	6.20	5.83	5.90	19,350
08 Dec 11	5.93000 +0.13	5.98	5.80	5.80	41,778
07 Dec 11	5.80000 +0.15	5.80	5.65	5.65	26,700
06 Dec 11	5.65000 +0.03	5.67	5.60	5.60	7,187
05 Dec 11	5.62000 +0.02	5.65	5.57	5.57	13,147
02 Dec 11	5.60000 +0.05	5.60	5.55	5.55	6,140
01 Dec 11	5.55000 -0.10	5.60	5.55	5.55	3,910
30 Nov 11	5.65000 +0.10	5.65	5.59	5.59	36,190
29 Nov 11	5.55000 -0.03	5.60	5.55	5.59	7,117
28 Nov 11	5.58000 +0.03	5.60	5.55	5.55	10,583
25 Nov 11	5.55000 -0.05	5.60	5.55	5.55	4,900
24 Nov 11	5.60000 +0.05	5.63	5.52	5.60	4,655
23 Nov 11	5.55000 -0.03	5.64	5.50	5.53	111,198
22 Nov 11	5.58000 +0.06	5.60	5.42	5.55	37,000
21 Nov 11	5.52000 -0.18	5.65	5.40	5.65	143,153
18 Nov 11	5.70000 +0.00	5.83	5.69	5.70	26,500
17 Nov 11	5.70000 +0.02	5.85	5.68	5.85	126,000
16 Nov 11	5.68000 +0.18	5.80	5.43	5.50	41,774
15 Nov 11	5.50000 +0.00	5.50	5.43	5.50	5,539
14 Nov 11	5.50000 +0.20	5.65	5.30	5.30	51,462
11 Nov 11	5.30000 +0.01	5.40	5.16	5.17	132,668
10 Nov 11	5.29000 +0.40	5.40	4.90	4.90	86,113
09 Nov 11	4.89000 -0.06	4.95	4.89	4.90	12,575
08 Nov 11	4.95000 +0.00	4.97	4.93	4.95	71,526
07 Nov 11	4.95000 +0.55	4.95	4.74	4.74	80,590
04 Nov 11	4.40000 +0.05	4.40	4.26	4.35	21,350
03 Nov 11	4.35000 +0.10	4.35	4.28	4.35	7,220
02 Nov 11	4.25000 +0.07	4.25	4.11	4.18	6,100
01 Nov 11	4.18000 +0.09	4.19	4.04	4.19	9,850
31 Oct 11	4.09000 +0.06	4.11	4.02	4.02	906
28 Oct 11	4.03000 -0.17	4.13	3.82	4.12	34,375
27 Oct 11	4.20000 +0.04	4.22	4.20	4.22	4,600
26 Oct 11	4.16000 +0.05	4.20	4.10	4.19	7,500
25 Oct 11	4.11000 -0.09	4.20	4.10	4.20	13,400
24 Oct 11	4.20000 +0.00	4.20	4.05	4.06	9,240
21 Oct 11	4.20000 +0.01	4.20	4.11	4.20	26,309
20 Oct 11	4.19000 +0.04	4.19	4.02	4.10	3,700
19 Oct 11	4.15000 -0.06	4.24	4.15	4.15	12,453
18 Oct 11	4.21000 -0.01	4.21	4.15	4.16	5,200
17 Oct 11	4.22000 -0.03	4.30	4.10	4.19	10,060
14 Oct 11	4.25000 +0.01	4.30	4.11	4.30	6,500
12 Oct 11	4.24000 +0.05	4.24	4.10	4.15	28,683
11 Oct 11	4.19000 +0.09	4.19	4.11	4.18	3,430
07 Oct 11	4.10000 +0.06	4.10	4.00	4.10	4,000
06 Oct 11	4.04000 +0.04	4.04	4.00	4.02	3,710
05 Oct 11	4.00000 -0.01	4.04	3.90	4.02	209,900
04 Oct 11	4.01000 -0.09	4.02	3.80	4.02	7,434
03 Oct 11	4.10000 -0.34	4.13	4.02	4.13	6,288
30 Sep 11	4.44000 +0.13	4.45	4.44	4.45	200
29 Sep 11	4.31000 +0.16	4.35	4.21	4.35	1,400
28 Sep 11	4.15000 -0.20	4.35	4.15	4.35	700
27 Sep 11	4.35000 +0.11	4.35	4.34	4.34	1,880
26 Sep 11	4.24000 +0.12	4.24	4.05	4.05	3,230
23 Sep 11	4.12000 +0.00	4.12	4.01	4.05	3,900
22 Sep 11	4.12000 -0.08	4.12	4.12	4.12	1,400
21 Sep 11	4.20000 -0.09	4.22	4.20	4.22	2,700
20 Sep 11	4.29000 +0.09	4.29	4.10	4.16	11,640
19 Sep 11	4.20000 -0.25	4.36	4.20	4.36	26,063
16 Sep 11	4.45000 -0.05	4.53	4.33	4.50	8,020
15 Sep 11	4.50000 +0.02	4.50	4.44	4.50	1,841
14 Sep 11	4.48000 -0.02	4.51	4.43	4.50	17,000
13 Sep 11	4.50000 +0.01	4.50	4.45	4.45	5,505
12 Sep 11	4.49000 +0.09	4.49	4.32	4.40	2,673
09 Sep 11	4.40000 +0.10	4.50	4.40	4.50	1,000
08 Sep 11	4.30000 -0.33	4.43	4.30	4.43	5,550
06 Sep 11	4.63000 -0.01	4.63	4.42	4.44	7,519
02 Sep 11	4.64000 +0.29	4.64	4.45	4.45	16,600
01 Sep 11	4.35000 -0.02	4.40	4.32	4.32	10,633
31 Aug 11	4.37000 +0.01	4.38	4.24	4.26	35,700
30 Aug 11	4.36000 +0.09	4.36	4.25	4.27	5,860
26 Aug 11	4.27000 +0.12	4.27	4.27	4.27	500
25 Aug 11	4.15000 +0.03	4.20	4.10	4.10	130,560
24 Aug 11	4.12000 -0.20	4.28	4.11	4.28	4,300
23 Aug 11	4.32000 +0.17	4.32	4.14	4.27	12,850
22 Aug 11	4.15000 +0.04	4.21	4.15	4.15	9,300
19 Aug 11	4.11000 +0.00	4.15	4.11	4.15	1,150
18 Aug 11	4.11000 -0.29	4.33	4.11	4.33	29,950
17 Aug 11	4.40000 +0.00	4.43	4.38	4.40	3,600
16 Aug 11	4.40000 +0.10	4.40	4.10	4.29	58,325
15 Aug 11	4.30000 -0.05	4.35	4.29	4.35	14,518
12 Aug 11	4.35000 +0.20	4.40	4.15	4.15	66,290
11 Aug 11	4.15000 +0.01	4.15	3.99	4.10	14,050
10 Aug 11	4.14000 +0.06	4.15	4.14	4.15	2,625
09 Aug 11	4.08000 -0.02	4.20	4.01	4.01	120,624
08 Aug 11	4.10000 -0.02	4.19	4.07	4.18	14,720
05 Aug 11	4.12000 -0.27	4.40	4.12	4.28	8,400
04 Aug 11	4.39000 +0.00	4.39	4.28	4.28	3,600
03 Aug 11	4.39000 -0.06	4.49	4.39	4.49	23,879
02 Aug 11	4.45000 -0.05	4.45	4.45	4.45	1,105
29 Jul 11	4.50000 +0.05	4.50	4.50	4.50	42,100
28 Jul 11	4.45000 -0.05	4.50	4.42	4.49	2,358
27 Jul 11	4.50000 -0.09	4.57	4.50	4.50	11,700
26 Jul 11	4.59000 -0.06	4.59	4.51	4.51	3,900
25 Jul 11	4.65000 +0.05	4.69	4.65	4.69	16,900
21 Jul 11	4.60000 -0.09	4.71	4.60	4.63	5,400
20 Jul 11	4.69000 -0.07	4.69	4.55	4.61	3,500
19 Jul 11	4.76000 -0.03	4.78	4.64	4.70	21,600
18 Jul 11	4.79000 +0.09	4.85	4.70	4.70	2,100
15 Jul 11	4.70000 -0.10	4.74	4.70	4.74	4,900
14 Jul 11	4.80000 +0.00	4.85	4.79	4.80	20,200
13 Jul 11	4.80000 -0.01	4.82	4.80	4.81	7,326
12 Jul 11	4.81000 +0.01	4.85	4.75	4.75	12,188
11 Jul 11	4.80000 -0.07	4.85	4.80	4.80	6,250
08 Jul 11	4.87000 +0.02	4.87	4.80	4.80	1,300
07 Jul 11	4.85000 -0.05	4.85	4.79	4.85	3,300
06 Jul 11	4.90000 +0.18	4.90	4.82	4.82	3,550
05 Jul 11	4.72000 +0.18	4.83	4.70	4.70	4,100
04 Jul 11	4.54000 -0.31	4.90	4.54	4.90	3,525
30 Jun 11	4.85000 +0.01	4.85	4.80	4.84	1,000
29 Jun 11	4.84000 +0.05	4.85	4.75	4.80	18,760
28 Jun 11	4.79000 +0.10	4.79	4.68	4.70	1,550
27 Jun 11	4.69000 +0.06	4.70	4.60	4.65	32,000
24 Jun 11	4.63000 +0.13	4.80	4.50	4.55	64,491
23 Jun 11	4.50000 +0.40	4.81	4.39	4.52	322,001
22 Jun 11	4.10000 +0.29	4.10	3.85	3.85	11,402
21 Jun 11	3.81000 -0.12	3.99	3.80	3.90	16,805
20 Jun 11	3.93000 -0.06	3.96	3.89	3.94	4,922
17 Jun 11	3.99000 -0.11	4.09	3.99	4.09	1,204
16 Jun 11	4.10000 -0.15	4.28	4.03	4.28	1,938
15 Jun 11	4.25000 +0.24	4.26	4.03	4.03	957
14 Jun 11	4.01000 -0.03	4.02	3.91	4.01	4,477
13 Jun 11	4.04000 -0.22	4.18	4.04	4.18	2,200
10 Jun 11	4.26000 -0.13	4.35	4.25	4.35	10,158
09 Jun 11	4.39000 +0.09	4.39	4.28	4.28	500
08 Jun 11	4.30000 -0.01	4.35	4.28	4.30	5,100
07 Jun 11	4.31000 -0.07	4.40	4.28	4.28	1,300
06 Jun 11	4.38000 +0.06	4.41	4.26	4.32	5,281
03 Jun 11	4.32000 -0.01	4.40	4.32	4.40	3,450
02 Jun 11	4.33000 -0.06	4.44	4.32	4.33	2,700
01 Jun 11	4.39000 +0.07	4.39	4.32	4.36	2,610
31 May 11	4.32000 -0.04	4.34	4.31	4.34	8,200
30 May 11	4.36000 -0.11	4.36	4.36	4.36	200
27 May 11	4.47000 -0.08	4.47	4.47	4.47	500
26 May 11	4.55000 +0.13	4.55	4.55	4.55	600
25 May 11	4.42000 -0.08	4.58	4.42	4.50	17,120
24 May 11	4.50000 -0.05	4.72	4.50	4.54	12,910
20 May 11	4.55000 +0.00	4.55	4.33	4.55	12,001
19 May 11	4.55000 -0.11	4.61	4.55	4.61	900
18 May 11	4.66000 +0.12	4.66	4.53	4.60	6,900
16 May 11	4.54000 -0.23	4.78	4.45	4.77	44,756
13 May 11	4.77000 +0.33	4.87	4.50	4.50	17,668
12 May 11	4.44000 -0.01	4.44	4.35	4.35	3,460
11 May 11	4.45000 +0.05	4.45	4.45	4.45	100
10 May 11	4.40000 -0.04	4.45	4.40	4.44	5,000
09 May 11	4.44000 -0.05	4.48	4.35	4.36	18,590
06 May 11	4.49000 -0.05	4.55	4.48	4.49	3,700
04 May 11	4.54000 +0.08	4.54	4.29	4.41	10,700
03 May 11	4.46000 +0.06	4.48	4.20	4.48	4,820
02 May 11	4.40000 -0.09	4.49	4.40	4.49	11,180
29 Apr 11	4.49000 +0.00	4.49	4.36	4.43	3,500
28 Apr 11	4.49000 -0.01	4.50	4.41	4.50	550
27 Apr 11	4.50000 +0.10	4.50	4.41	4.41	6,790
26 Apr 11	4.40000 +0.00	4.42	4.25	4.39	14,000
21 Apr 11	4.40000 +0.00	4.40	4.40	4.40	1,000
20 Apr 11	4.40000 +0.00	4.44	4.40	4.44	1,100
19 Apr 11	4.40000 +0.01	4.40	4.31	4.40	3,700
18 Apr 11	4.39000 -0.03	4.41	4.30	4.41	8,619
15 Apr 11	4.42000 +0.02	4.45	4.42	4.45	700
14 Apr 11	4.40000 -0.02	4.50	4.40	4.40	1,200
13 Apr 11	4.42000 -0.03	4.46	4.41	4.46	2,100
12 Apr 11	4.45000 -0.10	4.47	4.45	4.45	2,300
11 Apr 11	4.55000 +0.19	4.55	4.35	4.35	16,909
08 Apr 11	4.36000 +0.00	4.44	4.35	4.35	1,500
07 Apr 11	4.36000 -0.09	4.45	4.35	4.45	4,265
06 Apr 11	4.45000 +0.02	4.45	4.40	4.43	3,859
05 Apr 11	4.43000 +0.04	4.44	4.31	4.38	4,050
04 Apr 11	4.39000 +0.01	4.40	4.25	4.30	3,154
01 Apr 11	4.38000 -0.04	4.40	4.20	4.39	9,225
31 Mar 11	4.42000 +0.07	4.45	4.35	4.35	7,740
30 Mar 11	4.35000 +0.02	4.44	4.26	4.26	4,750
29 Mar 11	4.33000 -0.16	4.49	4.33	4.47	8,270
28 Mar 11	4.49000 -0.04	4.49	4.30	4.37	3,030
25 Mar 11	4.53000 +0.23	4.53	4.53	4.53	100
24 Mar 11	4.30000 +0.05	4.36	4.30	4.36	5,100
23 Mar 11	4.25000 -0.20	4.45	4.11	4.45	6,600
22 Mar 11	4.45000 -0.30	4.60	4.27	4.60	11,715
21 Mar 11	4.75000 +0.14	4.75	4.75	4.75	1,021
18 Mar 11	4.61000 -0.24	4.85	4.60	4.85	4,890
17 Mar 11	4.85000 -0.08	4.95	4.57	4.95	6,900
16 Mar 11	4.93000 +0.17	4.93	4.92	4.93	710
15 Mar 11	4.76000 +0.08	4.76	4.58	4.68	10,533
14 Mar 11	4.68000 -0.05	4.68	4.68	4.68	1,496
11 Mar 11	4.73000 +0.03	4.73	4.68	4.68	700
10 Mar 11	4.70000 -0.23	4.95	4.54	4.65	20,876
09 Mar 11	4.93000 -0.06	4.94	4.75	4.82	18,710
08 Mar 11	4.99000 +0.02	5.08	4.83	4.95	8,075
07 Mar 11	4.97000 -0.14	5.02	4.81	5.01	21,900
04 Mar 11	5.11000 +0.03	5.11	4.90	4.97	19,384
03 Mar 11	5.08000 +0.13	5.10	4.81	5.09	25,840
02 Mar 11	4.95000 -0.09	5.11	4.95	5.11	8,700
01 Mar 11	5.04000 +0.09	5.08	4.95	5.08	14,375
28 Feb 11	4.95000 +0.07	5.00	4.92	4.95	6,450
25 Feb 11	4.88000 +0.08	4.95	4.82	4.82	11,160
24 Feb 11	4.80000 +0.10	4.80	4.65	4.65	3,330
23 Feb 11	4.70000 +0.00	4.75	4.70	4.70	15,050
22 Feb 11	4.70000 +0.00	4.75	4.69	4.75	4,244
18 Feb 11	4.70000 -0.04	4.75	4.67	4.73	5,430
17 Feb 11	4.74000 +0.05	4.74	4.69	4.69	1,926
16 Feb 11	4.69000 -0.04	4.72	4.69	4.71	1,352
15 Feb 11	4.73000 -0.01	4.73	4.66	4.73	3,050
14 Feb 11	4.74000 +0.11	4.74	4.65	4.67	5,660
11 Feb 11	4.63000 +0.02	4.67	4.59	4.66	12,400
10 Feb 11	4.61000 +0.01	4.61	4.55	4.55	2,230
09 Feb 11	4.60000 +0.01	4.60	4.55	4.59	12,289
08 Feb 11	4.59000 -0.01	4.64	4.56	4.61	6,800
07 Feb 11	4.60000 +0.02	4.72	4.60	4.72	3,600
04 Feb 11	4.58000 -0.03	4.72	4.58	4.67	5,059
03 Feb 11	4.61000 -0.05	4.71	4.55	4.65	18,286
02 Feb 11	4.66000 +0.11	4.69	4.52	4.52	17,398
01 Feb 11	4.55000 -0.14	4.69	4.40	4.69	28,179
31 Jan 11	4.69000 -0.06	4.77	4.65	4.77	11,969
28 Jan 11	4.75000 -0.02	4.75	4.73	4.75	3,610
27 Jan 11	4.77000 +0.00	4.77	4.77	4.77	3,185
26 Jan 11	4.77000 -0.01	4.80	4.75	4.78	4,300
25 Jan 11	4.78000 +0.02	4.80	4.76	4.80	5,540
24 Jan 11	4.76000 +0.06	4.80	4.65	4.65	8,600
21 Jan 11	4.70000 -0.06	4.77	4.70	4.77	3,115
20 Jan 11	4.76000 +0.05	4.80	4.71	4.75	9,200
19 Jan 11	4.71000 -0.09	4.80	4.59	4.80	15,525
18 Jan 11	4.80000 +0.01	4.80	4.80	4.80	12,338
17 Jan 11	4.79000 +0.26	4.80	4.60	4.60	13,750
14 Jan 11	4.53000 -0.27	4.84	4.45	4.80	31,959
13 Jan 11	4.80000 -0.05	4.80	4.80	4.80	4,353
12 Jan 11	4.85000 -0.01	4.90	4.70	4.90	43,951
11 Jan 11	4.86000 +0.02	4.90	4.80	4.85	11,908
10 Jan 11	4.84000 -0.01	4.90	4.84	4.90	11,430
07 Jan 11	4.85000 +0.00	4.90	4.76	4.86	20,990
06 Jan 11	4.85000 -0.05	4.90	4.80	4.90	7,010
05 Jan 11	4.90000 +0.02	4.90	4.88	4.90	23,799
04 Jan 11	4.88000 +0.18	4.90	4.80	4.89	25,050
31 Dec 10	4.70000 +0.14	4.70	4.57	4.57	10,289
30 Dec 10	4.56000 +0.07	4.56	4.41	4.41	7,397
29 Dec 10	4.49000 -0.07	4.59	4.20	4.56	12,948
24 Dec 10	4.56000 +0.00	4.56	4.40	4.46	8,310
23 Dec 10	4.56000 -0.01	4.60	4.55	4.57	11,100
22 Dec 10	4.57000 +0.12	4.60	4.45	4.45	12,300
21 Dec 10	4.45000 -0.05	4.50	4.45	4.50	2,280
20 Dec 10	4.50000 -0.09	4.72	4.46	4.64	12,432
17 Dec 10	4.59000 +0.19	4.60	4.50	4.50	10,616
16 Dec 10	4.40000 +0.00	4.50	4.40	4.45	8,378
15 Dec 10	4.40000 +0.00	4.40	4.30	4.40	8,864
14 Dec 10	4.40000 -0.04	4.47	4.25	4.44	271,366
13 Dec 10	4.44000 +0.04	4.64	4.25	4.45	23,195
10 Dec 10	4.40000 +0.05	4.46	4.22	4.46	12,552
09 Dec 10	4.35000 +0.10	4.48	4.22	4.48	14,138
08 Dec 10	4.25000 +0.00	4.49	4.23	4.49	22,099
07 Dec 10	4.25000 +0.30	4.52	3.95	3.95	78,783
06 Dec 10	3.95000 +0.05	3.95	3.90	3.93	20,180
03 Dec 10	3.90000 +0.00	3.90	3.85	3.90	48,650
02 Dec 10	3.90000 +0.00	3.90	3.84	3.90	25,500
01 Dec 10	3.90000 +0.00	3.90	3.86	3.90	15,300
30 Nov 10	3.90000 +0.00	3.90	3.90	3.90	5,570
29 Nov 10	3.90000 +0.05	3.92	3.90	3.92	2,475
26 Nov 10	3.85000 -0.05	3.85	3.85	3.85	3,000
25 Nov 10	3.90000 +0.00	3.90	3.86	3.86	2,545
24 Nov 10	3.90000 +0.14	3.92	3.74	3.90	33,200
23 Nov 10	3.76000 -0.07	4.00	3.76	3.88	33,100
22 Nov 10	3.83000 -0.03	3.85	3.70	3.85	43,100
19 Nov 10	3.86000 -0.04	4.00	3.86	4.00	13,195
18 Nov 10	3.90000 -0.04	3.91	3.90	3.90	17,480
17 Nov 10	3.94000 -0.05	4.00	3.93	3.99	21,900
16 Nov 10	3.99000 -0.08	3.99	3.88	3.88	4,038
15 Nov 10	4.07000 -0.08	4.22	3.95	4.22	11,800
12 Nov 10	4.15000 -0.15	4.17	4.15	4.17	2,200
11 Nov 10	4.30000 +0.16	4.36	4.25	4.25	2,600
10 Nov 10	4.14000 +0.15	4.14	3.96	4.00	41,300
09 Nov 10	3.99000 -0.21	4.20	3.96	4.20	39,200
08 Nov 10	4.20000 -0.28	4.41	4.20	4.41	21,900
05 Nov 10	4.48000 -0.52	4.87	4.40	4.87	53,400
04 Nov 10	5.00000 +0.03	5.00	4.99	5.00	9,500
03 Nov 10	4.97000 +0.02	4.98	4.86	4.86	42,410
02 Nov 10	4.95000 -0.07	5.02	4.95	5.02	3,950
01 Nov 10	5.02000 -0.08	5.05	4.90	5.02	10,325
29 Oct 10	5.10000 +0.05	5.10	5.02	5.02	2,500
28 Oct 10	5.05000 -0.05	5.05	4.95	5.02	18,564
27 Oct 10	5.10000 +0.00	5.10	5.00	5.02	13,540
26 Oct 10	5.10000 +0.20	5.12	4.98	4.98	11,300
25 Oct 10	4.90000 -0.12	4.91	4.85	4.91	12,907
22 Oct 10	5.02000 +0.02	5.02	4.95	5.02	10,100
21 Oct 10	5.00000 -0.01	5.05	5.00	5.05	6,845
20 Oct 10	5.01000 +0.00	5.12	5.01	5.12	6,300
19 Oct 10	5.01000 -0.09	5.10	5.01	5.10	10,020
18 Oct 10	5.10000 +0.08	5.10	5.05	5.05	39,000
15 Oct 10	5.02000 +0.12	5.05	4.90	4.90	41,550
14 Oct 10	4.90000 +0.01	4.90	4.81	4.90	121,140
13 Oct 10	4.89000 +0.04	4.90	4.83	4.86	35,470
12 Oct 10	4.85000 -0.05	4.90	4.85	4.90	2,824
08 Oct 10	4.90000 -0.03	4.92	4.86	4.86	135,900
07 Oct 10	4.93000 +0.00	4.93	4.86	4.86	3,800
04 Oct 10	4.93000 -0.02	4.93	4.82	4.90	4,100
01 Oct 10	4.95000 +0.00	4.95	4.95	4.95	125
30 Sep 10	4.95000 +0.05	4.95	4.93	4.95	11,050
29 Sep 10	4.90000 +0.00	4.90	4.90	4.90	1,300
28 Sep 10	4.90000 +0.01	4.90	4.90	4.90	500
27 Sep 10	4.89000 -0.06	4.95	4.82	4.95	5,300
24 Sep 10	4.95000 -0.05	4.95	4.95	4.95	100
22 Sep 10	5.00000 -0.03	5.02	4.85	5.02	11,750
21 Sep 10	5.03000 +0.01	5.04	4.85	4.95	2,500
20 Sep 10	5.02000 +0.00	5.02	5.02	5.02	200
17 Sep 10	5.02000 +0.02	5.02	4.95	5.00	9,250
16 Sep 10	5.00000 -0.10	5.02	5.00	5.02	6,264
15 Sep 10	5.10000 +0.05	5.10	5.00	5.02	7,917
13 Sep 10	5.05000 -0.02	5.07	5.05	5.07	5,200
10 Sep 10	5.07000 -0.08	5.13	5.07	5.13	1,623
09 Sep 10	5.15000 +0.05	5.15	5.12	5.14	42,410
08 Sep 10	5.10000 +0.03	5.10	5.00	5.00	27,100
07 Sep 10	5.07000 +0.06	5.07	5.07	5.07	1,000
03 Sep 10	5.01000 +0.00	5.03	5.01	5.03	13,100
02 Sep 10	5.01000 -0.09	5.01	5.01	5.01	4,671
01 Sep 10	5.10000 +0.00	5.10	5.02	5.02	3,000
31 Aug 10	5.10000 +0.01	5.10	5.02	5.02	13,625
30 Aug 10	5.09000 +0.04	5.09	5.01	5.03	5,050
27 Aug 10	5.05000 -0.07	5.11	5.05	5.11	4,000
26 Aug 10	5.12000 +0.03	5.12	5.05	5.08	5,700
25 Aug 10	5.09000 -0.01	5.10	5.08	5.10	5,000
24 Aug 10	5.10000 -0.05	5.15	5.10	5.15	2,100
23 Aug 10	5.15000 +0.00	5.22	5.15	5.15	8,400
20 Aug 10	5.15000 +0.01	5.15	5.06	5.14	3,200
19 Aug 10	5.14000 +0.02	5.14	5.05	5.12	2,900
18 Aug 10	5.12000 +0.00	5.12	5.00	5.01	10,300
17 Aug 10	5.12000 +0.00	5.12	5.00	5.05	5,200
16 Aug 10	5.12000 -0.01	5.13	5.12	5.13	6,100
13 Aug 10	5.13000 +0.01	5.13	5.13	5.13	800
12 Aug 10	5.12000 -0.17	5.25	5.12	5.13	1,800
11 Aug 10	5.29000 -0.02	5.29	5.12	5.13	3,419
10 Aug 10	5.31000 +0.01	5.31	5.13	5.13	4,150
09 Aug 10	5.30000 -0.10	5.31	5.30	5.31	7,400
06 Aug 10	5.40000 +0.00	5.42	5.30	5.36	12,237
05 Aug 10	5.40000 +0.11	5.50	5.25	5.25	64,900
04 Aug 10	5.29000 +0.01	5.29	5.10	5.28	6,100
03 Aug 10	5.28000 -0.02	5.28	5.15	5.16	1,507
30 Jul 10	5.30000 +0.30	5.30	4.80	4.85	4,405
29 Jul 10	5.00000 +0.10	5.00	4.75	4.84	26,540
28 Jul 10	4.90000 +0.00	4.90	4.75	4.89	4,000
27 Jul 10	4.90000 +0.00	4.95	4.89	4.95	11,550
26 Jul 10	4.90000 +0.00	4.90	4.90	4.90	1,000
23 Jul 10	4.90000 +0.00	4.90	4.90	4.90	500
22 Jul 10	4.90000 +0.21	4.90	4.70	4.70	4,900
21 Jul 10	4.69000 -0.10	4.75	4.69	4.75	12,186
20 Jul 10	4.79000 +0.04	4.79	4.79	4.79	1,875
19 Jul 10	4.75000 -0.14	4.89	4.75	4.80	3,150
16 Jul 10	4.89000 -0.13	5.02	4.77	5.02	28,600
15 Jul 10	5.02000 -0.03	5.10	5.02	5.10	2,500
14 Jul 10	5.05000 +0.06	5.05	4.90	4.90	12,200
13 Jul 10	4.99000 -0.01	4.99	4.90	4.90	1,300
09 Jul 10	5.00000 +0.10	5.10	5.00	5.10	1,200
08 Jul 10	4.90000 -0.11	5.02	4.90	5.02	7,700
07 Jul 10	5.01000 +0.06	5.25	5.01	5.24	3,380
06 Jul 10	4.95000 +0.10	5.00	4.95	4.99	8,800
05 Jul 10	4.85000 +0.00	4.85	4.85	4.85	9,800
02 Jul 10	4.85000 -0.05	4.86	4.85	4.86	6,000
30 Jun 10	4.90000 -0.01	4.95	4.90	4.95	26,800
29 Jun 10	4.91000 -0.09	4.95	4.91	4.95	31,280
28 Jun 10	5.00000 -0.05	5.00	4.91	4.92	4,100
25 Jun 10	5.05000 +0.04	5.05	5.05	5.05	500
24 Jun 10	5.01000 -0.01	5.02	5.01	5.02	2,029
23 Jun 10	5.02000 -0.21	5.10	5.02	5.10	1,750
22 Jun 10	5.23000 -0.07	5.25	5.06	5.25	2,900
21 Jun 10	5.30000 -0.20	5.30	5.30	5.30	300
18 Jun 10	5.50000 -0.24	5.61	5.50	5.61	850
17 Jun 10	5.74000 +0.59	5.79	5.06	5.06	24,280
16 Jun 10	5.15000 +0.15	5.15	4.85	5.02	4,401
15 Jun 10	5.00000 +0.25	5.00	4.99	4.99	12,925
14 Jun 10	4.75000 -0.01	5.00	4.75	4.85	10,400
11 Jun 10	4.76000 +0.01	4.76	4.76	4.76	300
10 Jun 10	4.75000 +0.00	4.90	4.75	4.85	7,815
09 Jun 10	4.75000 +0.00	4.90	4.75	4.87	128,920
07 Jun 10	4.75000 -0.14	4.76	4.75	4.75	4,100
04 Jun 10	4.89000 -0.05	4.90	4.71	4.71	125,700
03 Jun 10	4.94000 -0.01	4.94	4.75	4.86	3,000
02 Jun 10	4.95000 +0.10	4.95	4.80	4.81	2,000
01 Jun 10	4.85000 +0.15	4.86	4.84	4.84	6,560
28 May 10	4.70000 +0.00	4.70	4.70	4.70	100
27 May 10	4.70000 +0.00	4.90	4.70	4.70	27,150
26 May 10	4.70000 +0.08	4.70	4.61	4.62	6,200
25 May 10	4.62000 -0.13	4.74	4.61	4.62	2,900
21 May 10	4.75000 -0.01	4.80	4.62	4.66	13,500
20 May 10	4.76000 -0.13	4.77	4.75	4.75	9,360
19 May 10	4.89000 -0.08	4.96	4.75	4.96	5,400
18 May 10	4.97000 +0.12	5.07	4.77	5.07	5,650
17 May 10	4.85000 -0.23	4.99	4.75	4.85	11,000
14 May 10	5.08000 -0.01	5.10	4.95	5.00	7,850
13 May 10	5.09000 +0.12	5.27	4.98	5.00	62,515
12 May 10	4.97000 +0.17	4.98	4.75	4.75	13,000
11 May 10	4.80000 +0.00	4.80	4.75	4.76	68,800
10 May 10	4.80000 +0.03	4.80	4.75	4.75	65,594
07 May 10	4.77000 +0.22	4.77	4.57	4.58	12,502
06 May 10	4.55000 -0.39	4.81	4.52	4.80	5,400
05 May 10	4.94000 +0.56	4.99	4.26	4.26	40,800
04 May 10	4.38000 +0.18	4.40	4.12	4.40	11,403
03 May 10	4.20000 -0.15	4.35	4.15	4.35	130,300
30 Apr 10	4.35000 -0.05	4.40	4.15	4.40	4,800
29 Apr 10	4.40000 +0.00	4.40	4.13	4.40	6,025
28 Apr 10	4.40000 +0.16	4.40	4.25	4.25	13,843
27 Apr 10	4.24000 -0.16	4.24	4.20	4.21	9,305
26 Apr 10	4.40000 +0.05	4.40	4.35	4.39	20,900
23 Apr 10	4.35000 +0.30	4.35	4.17	4.17	10,500
22 Apr 10	4.05000 -0.03	4.05	4.04	4.04	24,800
21 Apr 10	4.08000 +0.07	4.08	4.00	4.02	100,971
20 Apr 10	4.01000 +0.00	4.11	4.01	4.11	3,300
19 Apr 10	4.01000 -0.04	4.22	4.00	4.00	2,200
16 Apr 10	4.05000 +0.05	4.27	4.05	4.06	15,690
15 Apr 10	4.00000 -0.05	4.00	3.87	3.88	4,200
14 Apr 10	4.05000 +0.00	4.05	4.00	4.05	8,800
13 Apr 10	4.05000 +0.05	4.05	3.95	4.00	6,500
12 Apr 10	4.00000 -0.04	4.05	3.90	3.91	36,200
09 Apr 10	4.04000 +0.05	4.05	4.00	4.00	19,440
07 Apr 10	3.99000 +0.00	3.99	3.83	3.83	2,000
05 Apr 10	3.99000 +0.07	4.00	3.86	3.99	10,160
31 Mar 10	3.92000 +0.06	3.92	3.76	3.76	14,000
29 Mar 10	3.86000 +0.01	3.86	3.70	3.71	3,600
26 Mar 10	3.85000 +0.05	3.85	3.71	3.71	2,054
25 Mar 10	3.80000 +0.04	3.86	3.71	3.73	5,160
24 Mar 10	3.76000 +0.00	3.99	3.76	3.90	9,300
23 Mar 10	3.76000 -0.34	4.01	3.75	4.01	22,300
22 Mar 10	4.10000 +0.07	4.10	4.02	4.03	18,800
19 Mar 10	4.03000 -0.07	4.03	4.03	4.03	3,000
18 Mar 10	4.10000 +0.00	4.10	4.10	4.10	4,100
17 Mar 10	4.10000 +0.05	4.10	4.01	4.10	13,481
16 Mar 10	4.05000 -0.05	4.07	4.05	4.07	10,765
15 Mar 10	4.10000 +0.07	4.10	3.98	4.01	6,500
12 Mar 10	4.03000 +0.04	4.08	4.03	4.08	6,200
11 Mar 10	3.99000 -0.06	4.00	3.99	4.00	900
10 Mar 10	4.05000 -0.01	4.11	4.05	4.05	12,584
09 Mar 10	4.06000 -0.03	4.16	4.05	4.06	14,100
08 Mar 10	4.09000 -0.01	4.10	4.09	4.10	1,800
05 Mar 10	4.10000 +0.20	4.10	3.91	3.91	10,406
04 Mar 10	3.90000 -0.10	3.90	3.90	3.90	2,000
03 Mar 10	4.00000 +0.00	4.10	3.85	4.05	13,280
01 Mar 10	4.00000 +0.05	4.00	4.00	4.00	1,240
26 Feb 10	3.95000 +0.00	3.95	3.85	3.90	7,069
25 Feb 10	3.95000 +0.00	3.95	3.80	3.80	4,650
24 Feb 10	3.95000 +0.05	3.95	3.80	3.80	5,500
22 Feb 10	3.90000 +0.15	3.95	3.90	3.90	3,300
19 Feb 10	3.75000 -0.12	3.76	3.75	3.76	6,000
18 Feb 10	3.87000 +0.01	3.87	3.87	3.87	1,000
17 Feb 10	3.86000 +0.00	3.86	3.80	3.85	4,400
16 Feb 10	3.86000 -0.04	3.86	3.85	3.85	2,000
12 Feb 10	3.90000 +0.05	3.90	3.42	3.85	10,200
11 Feb 10	3.85000 -0.07	3.85	3.75	3.75	75,300
10 Feb 10	3.92000 -0.05	3.95	3.81	3.95	5,200
09 Feb 10	3.97000 +0.17	3.97	3.80	3.80	14,700
08 Feb 10	3.80000 +0.04	3.80	3.80	3.80	1,100
05 Feb 10	3.76000 -0.19	3.95	3.76	3.95	9,400
04 Feb 10	3.95000 +0.00	3.95	3.84	3.84	2,631
03 Feb 10	3.95000 -0.05	3.95	3.95	3.95	5,050
02 Feb 10	4.00000 +0.19	4.00	3.86	3.86	5,940
01 Feb 10	3.81000 -0.05	3.81	3.81	3.81	1,800
29 Jan 10	3.86000 -0.14	3.86	3.86	3.86	3,097
28 Jan 10	4.00000 +0.20	4.00	3.81	3.81	10,400
27 Jan 10	3.80000 -0.15	3.89	3.75	3.86	6,803
26 Jan 10	3.95000 -0.05	3.95	3.95	3.95	3,000
25 Jan 10	4.00000 +0.00	4.00	3.90	3.90	5,100
22 Jan 10	4.00000 +0.00	4.00	3.70	3.86	6,700
21 Jan 10	4.00000 -0.14	4.00	3.95	3.95	1,300
20 Jan 10	4.14000 -0.06	4.21	4.14	4.21	3,300
19 Jan 10	4.20000 +0.00	4.30	4.20	4.20	6,200
15 Jan 10	4.20000 -0.19	4.29	4.20	4.21	2,000
14 Jan 10	4.39000 -0.01	4.40	4.14	4.40	7,619
13 Jan 10	4.40000 -0.06	4.41	4.25	4.25	33,680
12 Jan 10	4.46000 -0.22	4.46	4.29	4.30	6,200
11 Jan 10	4.68000 +0.05	4.68	4.68	4.68	5,000
08 Jan 10	4.63000 -0.01	4.63	4.40	4.40	34,360
07 Jan 10	4.64000 -0.06	4.69	4.29	4.69	6,200
06 Jan 10	4.70000 +0.70	4.99	4.25	4.25	8,000
05 Jan 10	4.00000 +0.15	4.00	4.00	4.00	2,000
04 Jan 10	3.85000 +0.10	3.85	3.71	3.84	2,250
31 Dec 09	3.75000 +0.00	3.75	3.64	3.64	5,050
30 Dec 09	3.75000 +0.04	3.75	3.61	3.61	6,100
29 Dec 09	3.71000 +0.00	3.71	3.70	3.70	1,900

AutoCanada Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	27.43000 +0.98	27.95	26.41	26.74	39,335
19 Oct 26	26.45000 +0.00	27.49	26.45	26.85	37,501
16 Oct 26	26.45000 +1.28	26.83	25.20	25.24	54,723
15 Oct 26	25.17000 +1.06	25.20	24.16	24.26	22,672
14 Oct 26	24.11000 -0.48	24.55	24.10	24.41	14,851
13 Oct 26	24.59000 -0.01	24.85	24.25	24.72	12,627
09 Oct 26	24.60000 +0.55	24.82	24.00	24.05	36,504
08 Oct 26	24.05000 +0.13	24.34	23.99	24.04	9,590
07 Oct 26	23.92000 -0.19	24.37	23.89	24.11	21,169
06 Oct 26	24.11000 +0.34	24.24	23.01	23.72	44,638
05 Oct 26	23.77000 +0.89	23.96	22.63	22.74	80,968
02 Oct 26	22.88000 -0.10	23.35	22.62	23.05	42,777
01 Oct 26	22.98000 -0.40	23.52	22.38	23.52	54,591
30 Sep 26	23.38000 -0.34	23.57	23.00	23.57	32,643
29 Sep 26	23.72000 +1.02	24.57	23.50	23.89	121,623
28 Sep 26	22.70000 -0.28	24.31	22.70	23.00	84,887
25 Sep 26	22.98000 +1.46	23.06	21.54	21.54	588,162
24 Sep 26	21.52000 -0.42	22.15	21.44	21.47	24,900
23 Sep 26	21.94000 +0.39	22.15	21.43	21.65	62,800
22 Sep 26	21.55000 -0.18	22.16	21.47	21.82	26,300
21 Sep 26	21.73000 +0.06	21.91	21.53	21.55	26,218
18 Sep 26	21.67000 -0.43	22.27	21.50	21.98	87,887
17 Sep 26	22.10000 -0.05	22.61	21.89	22.24	90,645
16 Sep 26	22.15000 -0.08	22.57	22.13	22.15	41,339
15 Sep 26	22.23000 -0.32	22.86	22.11	22.53	39,297
14 Sep 26	22.55000 -0.43	23.21	22.55	22.61	15,400
11 Sep 26	22.98000 +0.65	22.98	22.35	22.35	27,557
10 Sep 26	22.33000 -0.18	22.64	22.08	22.28	27,579
09 Sep 26	22.51000 -0.22	22.66	22.33	22.50	24,323
08 Sep 26	22.73000 -0.17	23.20	22.38	23.20	25,193
04 Sep 26	22.90000 +0.10	23.38	22.80	22.80	11,100
03 Sep 26	22.80000 +0.44	22.95	22.34	22.38	33,800
02 Sep 26	22.36000 +0.13	22.63	22.16	22.16	21,700
01 Sep 26	22.23000 -0.05	22.49	21.97	22.28	35,300
31 Aug 26	22.28000 +0.00	22.42	22.15	22.28	16,700
28 Aug 26	22.28000 -0.08	22.40	22.00	22.36	13,900
27 Aug 26	22.36000 -0.12	22.71	22.24	22.26	23,800
26 Aug 26	22.48000 +0.48	22.53	22.07	22.07	26,194
25 Aug 26	22.00000 +0.04	22.29	21.96	21.96	23,606
24 Aug 26	21.96000 -0.25	22.16	21.88	22.14	27,890
21 Aug 26	22.21000 +0.06	22.46	22.12	22.17	50,863
20 Aug 26	22.15000 -0.65	22.83	22.12	22.51	47,295
19 Aug 26	22.80000 -0.20	23.57	22.80	23.02	13,042
18 Aug 26	23.00000 -0.20	23.18	22.74	22.83	43,933
17 Aug 26	23.20000 -0.84	24.02	22.99	24.02	43,215
14 Aug 26	24.04000 -0.34	24.51	23.82	24.13	69,706
13 Aug 26	24.38000 +1.80	26.70	22.60	22.72	141,928
12 Aug 26	22.58000 +0.29	22.81	22.19	22.31	22,449
11 Aug 26	22.29000 +0.28	22.49	21.78	22.00	64,808
10 Aug 26	22.01000 -0.53	22.56	21.82	22.56	39,549
07 Aug 26	22.54000 -1.12	23.69	22.50	23.33	71,517
06 Aug 26	23.66000 +0.82	24.04	22.88	22.94	41,816
05 Aug 26	22.84000 -0.06	22.90	20.01	22.90	400,173
04 Aug 26	22.90000 -0.40	23.20	22.80	23.16	56,447
31 Jul 26	23.30000 +0.11	23.50	22.96	23.44	31,739
30 Jul 26	23.19000 -0.33	23.67	23.17	23.54	11,993
29 Jul 26	23.52000 +0.36	23.67	23.00	23.30	19,333
28 Jul 26	23.16000 -0.49	23.59	23.10	23.30	10,939
27 Jul 26	23.65000 -0.18	23.89	23.00	23.83	29,148
24 Jul 26	23.83000 +1.74	24.93	22.10	22.10	80,414
23 Jul 26	22.09000 +0.10	22.34	21.72	21.72	82,013
22 Jul 26	21.99000 -0.01	22.30	21.81	21.99	37,952
21 Jul 26	22.00000 +0.40	22.32	21.45	21.45	49,890
20 Jul 26	21.60000 -1.44	23.11	21.26	23.11	70,941
17 Jul 26	23.04000 -0.51	23.31	22.86	23.31	17,304
16 Jul 26	23.55000 +0.64	23.57	22.58	22.85	17,077
15 Jul 26	22.91000 +0.57	23.27	22.51	22.51	10,247
14 Jul 26	22.34000 -0.25	22.78	22.33	22.53	16,677
13 Jul 26	22.59000 -0.33	23.15	22.57	22.94	15,469
10 Jul 26	22.92000 +0.03	23.27	22.88	22.89	22,278
09 Jul 26	22.89000 -0.10	23.13	22.54	22.59	10,800
08 Jul 26	22.99000 -0.23	23.57	22.87	23.46	21,167
07 Jul 26	23.22000 +0.89	23.40	22.41	22.44	25,253
06 Jul 26	22.33000 -0.57	23.16	22.27	22.69	20,415
03 Jul 26	22.90000 +0.55	23.65	22.37	22.37	20,384
02 Jul 26	22.35000 -0.54	23.05	22.01	22.01	42,470
30 Jun 26	22.89000 -0.29	23.19	22.50	22.82	14,750
29 Jun 26	23.18000 +0.48	23.27	22.34	22.34	7,136
26 Jun 26	22.70000 -0.70	23.49	22.68	23.49	19,300
25 Jun 26	23.40000 +1.14	23.80	22.28	22.28	36,035
24 Jun 26	22.26000 +0.19	22.79	22.07	22.07	25,027
23 Jun 26	22.07000 +0.31	22.15	21.19	21.80	25,806
22 Jun 26	21.76000 -0.50	22.49	21.74	22.17	5,382
19 Jun 26	22.26000 +0.25	22.37	21.73	21.99	15,870
18 Jun 26	22.01000 -0.15	22.27	21.94	22.14	7,961
17 Jun 26	22.16000 -0.07	22.28	21.61	22.23	26,373
16 Jun 26	22.23000 +0.09	22.23	21.79	21.79	17,240
15 Jun 26	22.14000 +0.42	22.39	21.35	21.35	25,200
12 Jun 26	21.72000 -0.62	22.44	21.50	22.44	12,416
11 Jun 26	22.34000 +0.28	22.53	21.48	21.48	22,643
10 Jun 26	22.06000 -0.61	22.98	21.20	22.71	60,878
09 Jun 26	22.67000 +1.19	22.91	21.72	21.72	70,592
08 Jun 26	21.48000 +0.11	22.26	21.15	21.49	40,700
05 Jun 26	21.37000 +0.09	21.41	20.78	21.24	34,138
04 Jun 26	21.28000 -0.35	21.72	21.25	21.63	14,071
03 Jun 26	21.63000 +0.13	21.74	21.05	21.48	37,107
02 Jun 26	21.50000 -0.46	22.49	21.50	21.72	25,059
01 Jun 26	21.96000 +0.06	21.96	21.39	21.84	20,048
29 May 26	21.90000 +0.00	22.14	21.49	21.90	36,155
28 May 26	21.90000 -0.24	22.55	21.74	22.16	22,791
27 May 26	22.14000 -0.04	22.75	22.01	22.16	19,811
26 May 26	22.18000 +0.15	22.35	21.30	22.35	45,600
25 May 26	22.03000 +0.59	22.27	21.58	21.65	24,039
22 May 26	21.44000 +0.13	21.75	21.19	21.31	50,070
21 May 26	21.31000 +0.34	21.35	20.60	20.97	26,916
20 May 26	20.97000 +0.23	21.15	20.65	20.74	30,000
19 May 26	20.74000 -0.73	21.50	20.52	21.50	95,749
15 May 26	21.47000 +0.02	21.75	20.94	21.47	62,074
14 May 26	21.45000 +0.52	21.93	19.80	20.93	126,074
13 May 26	20.93000 -0.82	21.52	20.50	21.52	47,735
12 May 26	21.75000 -0.93	22.58	21.55	22.54	64,990
11 May 26	22.68000 -0.19	23.25	22.46	23.25	37,758
08 May 26	22.87000 +0.14	22.87	21.98	22.73	56,541
07 May 26	22.73000 +0.29	22.88	22.21	22.50	29,985
06 May 26	22.44000 +0.13	22.78	22.17	22.58	16,186
05 May 26	22.31000 -0.37	22.85	22.00	22.83	9,693
04 May 26	22.68000 -0.84	23.55	22.54	23.23	26,058
01 May 26	23.52000 +0.46	23.96	22.96	23.17	83,356
30 Apr 26	23.06000 +0.11	23.64	22.95	23.24	19,762
29 Apr 26	22.95000 -0.09	23.60	22.79	22.85	36,729
28 Apr 26	23.04000 +0.07	23.21	22.72	22.82	33,516
27 Apr 26	22.97000 +0.12	23.39	22.38	22.92	43,914
24 Apr 26	22.85000 -0.40	23.29	22.60	23.01	31,482
23 Apr 26	23.25000 +0.22	24.13	22.66	22.66	50,493
22 Apr 26	23.03000 +0.77	23.34	22.35	22.35	40,671
21 Apr 26	22.26000 -0.53	22.80	21.95	22.62	23,731
20 Apr 26	22.79000 +1.01	22.86	21.71	21.92	62,713
17 Apr 26	21.78000 -0.07	22.85	21.76	21.96	25,245
16 Apr 26	21.85000 +1.05	22.36	20.80	20.80	63,500
15 Apr 26	20.80000 +0.15	20.98	20.29	20.68	27,829
14 Apr 26	20.65000 -0.04	20.99	20.36	20.86	27,888
13 Apr 26	20.69000 -0.41	21.20	20.65	20.89	16,565
10 Apr 26	21.10000 +0.37	21.22	20.65	20.65	58,893
09 Apr 26	20.73000 +0.51	20.92	19.88	20.22	49,691
08 Apr 26	20.22000 -0.02	21.34	20.09	20.26	19,168
07 Apr 26	20.24000 +0.22	20.24	19.53	19.83	29,207
06 Apr 26	20.02000 -1.22	21.10	19.90	20.86	67,833
02 Apr 26	21.24000 +0.78	22.08	20.03	20.03	68,863
01 Apr 26	20.46000 -0.09	20.77	20.25	20.25	27,399
31 Mar 26	20.55000 +1.23	20.76	19.44	19.45	40,954
30 Mar 26	19.32000 +0.29	19.34	18.42	19.04	34,764
27 Mar 26	19.03000 -0.98	19.83	18.71	19.82	160,276
26 Mar 26	20.01000 +0.34	20.22	19.00	19.51	181,812
25 Mar 26	19.67000 +0.62	19.77	19.01	19.07	99,407
24 Mar 26	19.05000 +1.37	19.25	17.45	17.74	119,205
23 Mar 26	17.68000 +0.53	18.09	16.90	17.99	234,955
20 Mar 26	17.15000 +0.15	17.61	16.75	17.15	432,667
19 Mar 26	17.00000 -3.01	18.16	14.00	17.80	436,406
18 Mar 26	20.01000 -0.56	20.41	19.82	20.34	61,877
17 Mar 26	20.57000 +0.21	20.70	20.26	20.26	30,513
16 Mar 26	20.36000 +0.69	20.44	19.77	19.95	34,900
13 Mar 26	19.67000 -0.37	20.17	19.42	20.11	26,043
12 Mar 26	20.04000 -0.21	20.15	19.32	20.08	81,306
11 Mar 26	20.25000 -0.53	20.78	19.85	20.78	31,287
10 Mar 26	20.78000 -1.11	21.90	20.64	21.90	30,326
09 Mar 26	21.89000 -0.05	22.11	21.24	21.95	72,190
06 Mar 26	21.94000 -0.60	22.45	21.45	22.36	65,600
05 Mar 26	22.54000 -1.31	23.74	22.40	23.60	68,500
04 Mar 26	23.85000 -0.76	25.06	23.75	25.06	41,400
03 Mar 26	24.61000 -1.64	26.55	24.61	26.25	39,700
02 Mar 26	26.25000 -0.13	26.58	25.94	26.01	19,400
27 Feb 26	26.38000 -0.49	26.89	26.24	26.89	17,600
26 Feb 26	26.87000 +0.21	27.08	26.34	26.62	21,600
25 Feb 26	26.66000 +0.23	26.73	26.02	26.45	19,000
24 Feb 26	26.43000 +0.19	26.69	26.24	26.24	13,800
23 Feb 26	26.24000 -1.75	28.20	26.03	28.00	32,800
20 Feb 26	27.99000 -0.24	28.65	27.82	28.13	35,600
19 Feb 26	28.23000 -0.53	29.01	27.83	28.75	22,900
18 Feb 26	28.76000 +1.26	28.89	27.45	27.45	28,500
17 Feb 26	27.50000 +0.92	27.57	26.58	26.68	35,300
13 Feb 26	26.58000 -0.11	26.70	26.15	26.55	27,600
12 Feb 26	26.69000 -3.09	29.80	26.55	29.80	74,000
11 Feb 26	29.78000 -0.20	30.27	29.73	29.98	93,000
10 Feb 26	29.98000 +0.38	30.35	29.31	29.58	105,800
09 Feb 26	29.60000 -0.23	29.99	29.41	29.80	32,800
06 Feb 26	29.83000 +0.90	29.97	28.88	28.88	54,300
05 Feb 26	28.93000 -0.60	29.51	28.83	29.40	24,300
04 Feb 26	29.53000 +0.19	30.00	28.97	29.59	56,900
03 Feb 26	29.34000 +0.74	29.83	28.60	28.60	58,900
02 Feb 26	28.60000 +0.74	28.78	27.59	27.65	91,200
30 Jan 26	27.86000 +0.01	27.95	27.29	27.45	40,600
29 Jan 26	27.85000 -0.05	28.18	27.16	27.90	78,400
28 Jan 26	27.90000 +0.12	28.75	27.31	28.19	53,100
27 Jan 26	27.78000 +1.10	27.87	26.68	26.68	65,000
26 Jan 26	26.68000 -0.15	27.06	25.94	26.55	119,300
23 Jan 26	26.83000 +0.08	27.15	26.11	26.71	340,600
22 Jan 26	26.75000 -0.41	27.23	25.98	27.23	388,100
21 Jan 26	27.16000 +0.68	27.20	26.32	26.32	81,800
20 Jan 26	26.48000 +1.12	26.52	25.12	25.12	111,600
19 Jan 26	25.36000 +0.24	26.76	24.85	24.85	44,400
16 Jan 26	25.12000 -0.24	25.50	25.12	25.15	18,000
15 Jan 26	25.36000 +0.70	25.55	24.64	24.71	88,300
14 Jan 26	24.66000 -0.21	25.13	24.62	24.62	26,900
13 Jan 26	24.87000 +0.15	24.93	24.36	24.75	21,700
12 Jan 26	24.72000 -0.04	24.93	24.28	24.66	20,600
09 Jan 26	24.76000 -0.45	25.45	24.70	24.92	52,400
08 Jan 26	25.21000 +0.41	25.40	24.47	24.47	42,200
07 Jan 26	24.80000 +0.11	25.36	24.56	24.84	38,000
06 Jan 26	24.69000 +0.37	24.94	24.25	24.25	25,500
05 Jan 26	24.32000 +0.39	24.68	23.94	24.03	45,200
02 Jan 26	23.93000 +0.28	24.19	23.43	24.19	24,400
31 Dec 25	23.65000 +0.01	24.02	23.56	23.66	144,500
30 Dec 25	23.64000 -0.12	24.23	23.64	23.78	63,300
29 Dec 25	23.76000 -0.07	24.30	23.51	23.51	94,800
24 Dec 25	23.83000 +0.08	23.95	23.65	23.67	20,300
23 Dec 25	23.75000 +0.64	23.79	23.15	23.40	33,000
22 Dec 25	23.11000 +0.36	23.21	22.78	22.78	23,000
19 Dec 25	22.75000 +0.21	22.90	22.64	22.71	26,700
18 Dec 25	22.54000 +0.37	23.03	22.19	22.24	29,600
17 Dec 25	22.17000 +0.24	22.39	21.75	21.98	45,700
16 Dec 25	21.93000 +0.47	21.93	21.39	21.46	30,400
15 Dec 25	21.46000 +0.04	21.64	21.14	21.64	38,300
12 Dec 25	21.42000 -0.10	21.71	21.25	21.55	30,700
11 Dec 25	21.52000 -0.43	21.90	21.34	21.79	45,400
10 Dec 25	21.95000 +0.46	22.04	21.47	21.47	33,600
09 Dec 25	21.49000 -0.21	21.86	21.39	21.63	26,152
08 Dec 25	21.70000 -0.05	21.98	21.42	21.70	83,275
05 Dec 25	21.75000 +0.67	21.95	21.01	21.01	59,900
04 Dec 25	21.08000 +0.88	21.14	20.20	20.20	43,700
03 Dec 25	20.20000 -0.17	20.40	20.17	20.37	27,500
02 Dec 25	20.37000 -0.08	20.50	20.24	20.47	49,400
01 Dec 25	20.45000 -0.15	21.18	20.26	20.26	58,100
28 Nov 25	20.60000 +0.38	20.95	20.01	20.95	25,900
27 Nov 25	20.22000 -0.06	20.38	20.16	20.27	3,900
26 Nov 25	20.28000 -0.37	20.66	20.28	20.58	33,500
25 Nov 25	20.65000 +0.15	20.95	20.50	20.55	31,300
24 Nov 25	20.50000 -0.11	21.01	20.47	20.68	69,000
21 Nov 25	20.61000 +0.49	20.80	20.00	20.25	99,800
20 Nov 25	20.12000 -0.68	21.57	20.09	21.00	105,500
19 Nov 25	20.80000 +1.10	20.95	19.75	19.75	72,600
18 Nov 25	19.70000 +0.28	19.76	19.10	19.10	69,000
17 Nov 25	19.42000 +0.38	20.02	18.90	19.24	199,500
14 Nov 25	19.04000 -2.96	19.55	17.24	17.99	365,800
13 Nov 25	22.00000 -0.55	22.67	21.97	22.60	56,100
12 Nov 25	22.55000 -0.70	23.70	22.36	23.50	106,200
11 Nov 25	23.25000 -0.19	23.54	23.12	23.45	62,500
10 Nov 25	23.44000 -0.53	24.07	23.33	23.99	67,400
07 Nov 25	23.97000 -0.54	24.51	23.66	24.31	82,500
06 Nov 25	24.51000 -1.13	25.90	24.51	25.23	60,700
05 Nov 25	25.64000 +0.61	25.99	24.99	25.11	114,500
04 Nov 25	25.03000 -0.53	25.70	24.77	25.01	240,800
03 Nov 25	25.56000 +0.27	25.73	25.00	25.20	85,600
31 Oct 25	25.29000 +0.54	25.52	24.87	24.91	35,000
30 Oct 25	24.75000 -0.25	25.00	24.52	24.90	52,000
29 Oct 25	25.00000 -1.74	26.47	25.00	26.15	111,700
28 Oct 25	26.74000 -0.39	27.33	26.64	27.14	11,400
27 Oct 25	27.13000 -0.52	27.70	26.98	27.70	29,200
24 Oct 25	27.65000 -0.20	28.24	27.21	27.83	44,100
23 Oct 25	27.85000 +1.03	27.86	26.65	26.70	56,700
22 Oct 25	26.82000 -0.01	27.20	26.50	26.66	27,300
21 Oct 25	26.83000 -0.16	27.19	26.70	27.19	145,200
20 Oct 25	26.99000 -0.11	27.27	26.93	27.17	17,700
17 Oct 25	27.10000 -0.46	27.65	26.97	27.28	27,800
16 Oct 25	27.56000 -0.59	28.25	27.50	28.01	34,400
15 Oct 25	28.15000 +0.01	28.34	27.87	28.24	58,200
14 Oct 25	28.14000 -0.12	28.35	27.82	28.25	54,500
10 Oct 25	28.26000 -1.22	29.64	28.22	29.26	41,300
09 Oct 25	29.48000 -0.62	30.55	29.31	29.99	41,200
08 Oct 25	30.10000 -1.30	31.40	29.86	31.40	64,100
07 Oct 25	31.40000 -0.29	31.61	31.06	31.45	30,000
06 Oct 25	31.69000 -0.41	32.09	31.35	32.00	42,100
03 Oct 25	32.10000 -0.48	33.01	32.06	32.54	39,000
02 Oct 25	32.58000 +0.78	32.76	31.50	32.02	47,300
01 Oct 25	31.80000 +0.55	31.98	31.09	31.32	100,800
30 Sep 25	31.25000 -0.28	31.82	30.75	31.58	42,300
29 Sep 25	31.53000 -0.95	33.00	31.44	32.42	45,300
26 Sep 25	32.48000 -0.45	33.10	32.37	33.10	20,700
25 Sep 25	32.93000 -0.96	33.61	32.60	32.92	35,200
24 Sep 25	33.89000 +0.52	34.04	33.37	33.37	39,800
23 Sep 25	33.37000 -0.70	34.18	33.12	34.18	39,000
22 Sep 25	34.07000 +0.01	34.34	33.71	34.08	31,200
19 Sep 25	34.06000 -0.47	34.56	33.57	34.56	30,000
18 Sep 25	34.53000 +0.33	35.04	34.20	34.20	52,700
17 Sep 25	34.20000 -0.05	34.69	33.96	34.02	23,600
16 Sep 25	34.25000 -0.46	34.68	34.05	34.56	15,900
15 Sep 25	34.71000 +0.24	35.18	34.39	35.12	20,200
12 Sep 25	34.47000 -0.51	34.98	34.21	34.98	24,900
11 Sep 25	34.98000 +0.58	35.21	34.53	34.53	56,700
10 Sep 25	34.40000 -0.02	35.36	34.22	34.22	59,200
09 Sep 25	34.42000 -0.90	35.40	33.82	35.03	39,500
08 Sep 25	35.32000 +0.47	35.48	34.32	34.57	52,100
05 Sep 25	34.85000 +0.17	34.97	34.33	34.81	25,400
04 Sep 25	34.68000 +1.41	34.79	33.13	33.13	71,600
03 Sep 25	33.27000 +0.63	33.86	32.95	33.01	38,500
02 Sep 25	32.64000 -0.62	33.45	32.55	33.21	18,000
29 Aug 25	33.26000 +0.07	33.60	33.16	33.19	19,800
28 Aug 25	33.19000 -0.63	34.50	33.19	33.87	37,100
27 Aug 25	33.82000 -0.03	34.55	33.05	33.44	79,400
26 Aug 25	33.85000 +2.00	33.89	31.36	32.48	119,200
25 Aug 25	31.85000 +0.47	32.00	31.18	31.25	42,100
22 Aug 25	31.38000 +0.54	31.61	30.92	31.00	34,400
21 Aug 25	30.84000 -0.04	31.00	30.51	30.85	43,400
20 Aug 25	30.88000 -0.52	31.29	30.70	30.90	38,900
19 Aug 25	31.40000 -0.95	32.61	31.40	32.34	40,200
18 Aug 25	32.35000 +1.36	32.91	30.99	31.34	160,800
15 Aug 25	30.99000 -0.33	31.82	30.26	31.82	155,700
14 Aug 25	31.32000 +2.09	33.87	29.98	30.00	205,400
13 Aug 25	29.23000 +0.28	29.63	28.70	28.70	33,900
12 Aug 25	28.95000 +0.04	29.49	28.75	29.49	21,600
11 Aug 25	28.91000 +0.30	29.79	28.35	28.35	58,700
08 Aug 25	28.61000 +1.01	28.73	27.76	27.76	28,000
07 Aug 25	27.60000 +0.35	27.63	27.07	27.34	12,600
06 Aug 25	27.25000 +1.09	27.54	26.15	26.18	26,000
05 Aug 25	26.16000 -0.24	27.10	25.81	26.51	48,500
01 Aug 25	26.40000 -0.11	26.47	26.05	26.06	30,900
31 Jul 25	26.51000 -0.02	27.25	26.31	26.75	38,600
30 Jul 25	26.53000 +0.03	26.93	26.16	26.16	41,400
29 Jul 25	26.50000 -1.00	27.50	26.41	27.50	70,400
28 Jul 25	27.50000 -0.30	27.60	27.21	27.60	6,400
25 Jul 25	27.80000 +0.00	27.94	27.75	27.79	12,800
24 Jul 25	27.80000 -0.55	28.44	27.73	28.11	45,500
23 Jul 25	28.35000 -0.08	28.91	28.10	28.91	17,400
22 Jul 25	28.43000 -0.04	29.05	28.10	29.05	12,900
21 Jul 25	28.47000 -0.34	29.24	28.47	28.83	19,700
18 Jul 25	28.81000 -0.33	29.09	27.99	28.69	54,700
17 Jul 25	29.14000 +3.87	30.65	25.99	26.00	381,600
16 Jul 25	25.27000 -0.54	25.71	25.00	25.66	11,300
15 Jul 25	25.81000 +0.86	26.18	25.14	25.49	50,100
14 Jul 25	24.95000 +0.62	25.39	24.42	24.85	31,400
11 Jul 25	24.33000 +0.16	24.70	23.73	24.48	27,300
10 Jul 25	24.17000 +1.42	24.43	22.95	22.99	62,300
09 Jul 25	22.75000 +0.56	22.94	22.19	22.19	28,000
08 Jul 25	22.19000 +0.40	22.46	21.79	21.79	19,200
07 Jul 25	21.79000 -0.29	22.17	21.56	21.83	33,600
04 Jul 25	22.08000 -0.10	22.26	21.62	21.62	12,700
03 Jul 25	22.18000 -0.51	22.73	22.18	22.55	11,500
02 Jul 25	22.69000 +0.77	22.70	21.72	21.72	23,000
30 Jun 25	21.92000 +0.07	21.94	21.63	21.85	12,600
27 Jun 25	21.85000 -0.01	21.98	21.57	21.88	12,300
26 Jun 25	21.86000 -0.20	22.34	21.72	22.05	28,700
25 Jun 25	22.06000 -0.33	22.39	22.06	22.39	8,300
24 Jun 25	22.39000 +0.81	22.72	21.61	21.61	42,400
23 Jun 25	21.58000 -0.17	21.78	21.34	21.58	23,400
20 Jun 25	21.75000 +0.23	21.88	21.50	21.88	13,800
19 Jun 25	21.52000 +0.02	21.72	21.50	21.50	7,400
18 Jun 25	21.50000 +0.00	21.68	21.36	21.64	35,700
17 Jun 25	21.50000 -0.28	22.00	21.50	21.58	20,500
16 Jun 25	21.78000 -0.10	22.23	21.78	21.88	16,200
13 Jun 25	21.88000 -0.06	21.99	21.39	21.99	20,800
12 Jun 25	21.94000 -0.24	22.13	21.17	22.13	12,300
11 Jun 25	22.18000 -0.20	22.65	22.18	22.52	8,400
10 Jun 25	22.38000 -0.06	22.65	21.84	22.07	23,000
09 Jun 25	22.44000 -0.28	22.83	21.00	21.00	46,300
06 Jun 25	22.72000 -0.18	23.17	22.68	22.90	10,300
05 Jun 25	22.90000 -0.30	23.27	22.50	23.27	15,200
04 Jun 25	23.20000 +0.81	23.23	22.08	22.31	43,800
03 Jun 25	22.39000 -0.02	22.40	22.17	22.28	16,000
02 Jun 25	22.41000 +0.52	22.52	21.66	21.91	49,500
30 May 25	21.89000 +0.27	21.95	21.50	21.50	19,300
29 May 25	21.62000 -0.23	22.14	21.36	22.14	110,800
28 May 25	21.85000 +0.14	22.40	21.40	21.75	46,200
27 May 25	21.71000 +0.73	21.90	20.83	20.97	26,900
26 May 25	20.98000 +0.01	21.06	20.37	21.03	3,800
23 May 25	20.97000 +0.62	21.07	20.05	20.05	22,600
22 May 25	20.35000 +0.62	20.38	19.45	19.48	40,100
21 May 25	19.73000 -0.62	20.67	19.51	20.25	45,900
20 May 25	20.35000 -0.45	21.29	19.69	20.81	90,200
16 May 25	20.80000 +1.48	21.19	18.66	18.66	285,100
15 May 25	19.32000 +0.58	19.50	18.35	19.36	72,400
14 May 25	18.74000 -0.26	19.20	18.56	18.75	10,600
13 May 25	19.00000 +0.05	19.10	18.44	18.88	13,200
12 May 25	18.95000 +1.18	18.95	17.80	17.80	40,200
09 May 25	17.77000 +0.82	17.77	17.00	17.00	22,900
08 May 25	16.95000 +0.42	17.00	16.39	16.58	20,700
07 May 25	16.53000 +0.85	16.68	15.61	15.74	23,500
06 May 25	15.68000 +0.04	15.99	15.29	15.49	17,000
05 May 25	15.64000 -0.50	16.07	15.64	16.07	6,500
02 May 25	16.14000 +0.09	16.55	16.07	16.07	11,600
01 May 25	16.05000 +0.46	16.42	15.62	15.62	14,100
30 Apr 25	15.59000 -0.13	15.81	15.53	15.62	3,000
29 Apr 25	15.72000 -0.31	16.20	15.72	16.19	7,300
28 Apr 25	16.03000 +0.29	16.13	15.51	15.76	11,590
25 Apr 25	15.74000 +0.00	15.80	15.50	15.51	3,059
24 Apr 25	15.74000 -0.26	16.02	15.68	15.78	4,167
23 Apr 25	16.00000 +0.48	16.19	15.40	16.19	8,293
22 Apr 25	15.52000 -0.18	15.72	15.41	15.70	886
21 Apr 25	15.70000 -0.18	15.82	15.44	15.82	28,603
17 Apr 25	15.88000 +0.52	16.04	15.42	15.42	15,820
16 Apr 25	15.36000 -0.52	15.92	15.30	15.81	31,739
15 Apr 25	15.88000 -0.20	16.07	15.56	16.07	5,707
14 Apr 25	16.08000 +0.24	16.11	15.76	16.00	11,226
11 Apr 25	15.84000 +0.42	16.22	15.58	15.58	36,772
10 Apr 25	15.42000 -0.58	15.99	14.60	15.12	47,454
09 Apr 25	16.00000 +1.36	16.28	14.66	14.75	16,551
08 Apr 25	14.64000 -0.30	15.86	14.45	14.46	21,156
07 Apr 25	14.94000 +0.38	15.42	14.03	14.03	22,430
04 Apr 25	14.56000 -0.42	14.95	14.50	14.84	21,424
03 Apr 25	14.98000 -1.02	15.68	14.68	15.29	16,734
02 Apr 25	16.00000 +0.61	16.20	15.56	15.63	27,085
01 Apr 25	15.39000 -0.92	16.18	15.30	16.14	19,922
31 Mar 25	16.31000 +0.19	16.31	15.24	15.60	15,483
28 Mar 25	16.12000 -0.51	16.76	16.03	16.59	10,074
27 Mar 25	16.63000 -0.37	17.15	16.49	16.49	5,219
26 Mar 25	17.00000 -0.40	17.53	17.00	17.25	11,288
25 Mar 25	17.40000 -0.13	17.59	17.25	17.59	8,388
24 Mar 25	17.53000 +0.01	17.90	17.16	17.16	8,326
21 Mar 25	17.52000 -0.57	18.13	17.44	18.09	48,212
20 Mar 25	18.09000 +1.59	18.56	16.96	17.49	59,422
19 Mar 25	16.50000 +0.85	16.91	15.50	15.62	25,835
18 Mar 25	15.65000 +0.07	16.08	15.34	15.34	19,518
17 Mar 25	15.58000 +0.32	16.00	15.34	15.68	5,928
14 Mar 25	15.26000 -0.24	15.99	15.25	15.50	12,112
13 Mar 25	15.50000 -0.46	16.05	15.39	15.97	17,888
12 Mar 25	15.96000 +0.25	16.46	15.92	15.97	2,514
11 Mar 25	15.71000 -0.19	16.05	15.50	16.05	8,461
10 Mar 25	15.90000 -0.31	16.21	15.87	16.21	3,884
07 Mar 25	16.21000 +0.02	16.43	15.78	16.30	7,421
06 Mar 25	16.19000 -0.58	16.60	16.10	16.60	13,909
05 Mar 25	16.77000 +1.22	16.84	16.02	16.84	15,106
04 Mar 25	15.55000 -1.47	16.88	15.52	16.74	45,707
03 Mar 25	17.02000 -0.41	17.67	16.86	17.51	12,787
28 Feb 25	17.43000 -0.51	17.77	17.11	17.77	9,345
27 Feb 25	17.94000 -0.37	18.75	17.92	18.75	2,513
26 Feb 25	18.31000 -0.01	18.39	18.07	18.39	2,426
25 Feb 25	18.32000 +0.20	18.32	18.15	18.15	20,656
24 Feb 25	18.12000 -0.21	18.34	18.12	18.33	6,230
21 Feb 25	18.33000 -0.42	18.77	18.13	18.77	16,400
20 Feb 25	18.75000 -0.34	19.04	18.69	18.74	13,533
19 Feb 25	19.09000 +0.41	19.12	18.40	18.41	6,771
18 Feb 25	18.68000 -0.24	19.15	18.65	19.15	9,125
14 Feb 25	18.92000 -0.46	19.55	18.77	19.30	19,021
13 Feb 25	19.38000 +0.39	19.39	19.00	19.00	27,123
12 Feb 25	18.99000 +0.45	18.99	18.42	18.61	66,316
11 Feb 25	18.54000 -0.43	18.95	18.48	18.95	2,977
10 Feb 25	18.97000 +0.58	19.04	18.31	18.33	11,774
07 Feb 25	18.39000 +0.19	18.50	17.88	18.20	113,911
06 Feb 25	18.20000 -0.25	18.40	18.13	18.26	10,430
05 Feb 25	18.45000 +0.02	18.68	18.22	18.53	12,413
04 Feb 25	18.43000 -0.61	19.05	18.27	19.04	33,494
03 Feb 25	19.04000 -0.81	19.30	18.14	19.30	57,027
31 Jan 25	19.85000 -0.10	19.98	19.75	19.95	18,811
30 Jan 25	19.95000 +0.00	20.15	19.94	20.03	16,853
29 Jan 25	19.95000 -0.15	20.10	19.75	20.10	21,007
28 Jan 25	20.10000 +0.09	20.10	19.76	19.76	9,195
27 Jan 25	20.01000 +0.14	20.06	19.89	19.89	10,164
24 Jan 25	19.87000 -0.17	20.15	19.87	20.00	21,185
23 Jan 25	20.04000 +0.63	20.42	19.76	19.76	30,095
22 Jan 25	19.41000 +0.89	20.20	18.77	18.77	49,704
21 Jan 25	18.52000 +0.45	18.74	18.24	18.39	10,129
20 Jan 25	18.07000 +0.15	18.73	17.99	17.99	18,394
17 Jan 25	17.92000 +0.61	18.02	17.35	17.42	15,756
16 Jan 25	17.31000 -0.09	17.67	17.31	17.57	11,037
15 Jan 25	17.40000 +0.72	17.50	17.07	17.20	9,927
14 Jan 25	16.68000 -0.23	17.13	16.68	17.13	8,945
13 Jan 25	16.91000 -0.01	17.10	16.70	16.70	4,357
10 Jan 25	16.92000 -0.08	16.92	16.77	16.86	8,176
09 Jan 25	17.00000 +0.04	17.01	16.81	16.81	4,588
08 Jan 25	16.96000 -0.64	17.64	16.72	17.52	14,935
07 Jan 25	17.60000 -0.36	18.10	17.60	17.96	6,338
06 Jan 25	17.96000 +0.18	18.06	17.61	17.61	18,191
03 Jan 25	17.78000 +0.01	17.89	17.60	17.77	8,040
02 Jan 25	17.77000 +0.44	17.77	17.00	17.00	15,891
31 Dec 24	17.33000 +0.28	17.52	17.14	17.14	2,736
30 Dec 24	17.05000 -0.11	17.15	17.00	17.00	23,190
27 Dec 24	17.15500 -0.34	17.40	17.05	17.37	14,273
24 Dec 24	17.50000 +0.19	17.52	17.07	17.07	2,590
23 Dec 24	17.31000 -0.04	17.33	17.00	17.09	32,149
20 Dec 24	17.35000 +0.40	17.52	16.95	16.95	46,049
19 Dec 24	16.95000 -0.71	17.78	16.88	17.78	94,446
18 Dec 24	17.66000 -0.37	18.30	17.66	18.00	26,931
17 Dec 24	18.03000 -0.38	18.35	18.00	18.35	45,426
16 Dec 24	18.41000 +0.01	18.59	18.36	18.38	8,487
13 Dec 24	18.40000 -0.20	18.60	18.17	18.60	14,887
12 Dec 24	18.60000 -0.57	19.17	18.60	19.10	11,008
11 Dec 24	19.17000 +0.10	19.35	19.00	19.17	12,259
10 Dec 24	19.07000 -0.17	19.33	19.07	19.33	4,418
09 Dec 24	19.24000 -0.02	19.92	19.24	19.35	20,154
06 Dec 24	19.26000 +0.57	19.43	18.78	18.89	54,984
05 Dec 24	18.69000 -0.05	18.86	18.67	18.75	11,397
04 Dec 24	18.74000 -0.12	19.09	18.63	18.63	13,275
03 Dec 24	18.86000 +0.15	19.09	18.60	18.60	10,427
02 Dec 24	18.71000 -0.08	18.84	18.63	18.81	6,199
29 Nov 24	18.79000 +0.04	18.86	18.53	18.74	10,594
28 Nov 24	18.75000 +0.18	18.95	18.60	18.95	2,175
27 Nov 24	18.57000 -0.03	18.77	18.50	18.64	7,430
26 Nov 24	18.60000 -0.29	19.05	18.56	19.05	31,433
25 Nov 24	18.89000 +0.02	19.18	18.86	18.95	27,053
22 Nov 24	18.87000 +0.07	19.20	18.67	18.67	26,397
21 Nov 24	18.80000 +0.21	18.97	18.50	18.70	173,862
20 Nov 24	18.59000 -0.05	18.65	18.16	18.50	10,958
19 Nov 24	18.64000 -0.15	18.77	18.38	18.65	30,057
18 Nov 24	18.79000 -0.11	19.00	18.62	18.87	35,171
15 Nov 24	18.90000 +0.00	19.08	18.57	18.66	48,631
14 Nov 24	18.90000 +3.78	19.05	15.99	15.99	222,936
13 Nov 24	15.12000 +0.53	15.20	14.47	14.55	59,364
12 Nov 24	14.59000 +0.13	14.62	14.05	14.62	23,508
11 Nov 24	14.46000 -0.08	14.65	14.28	14.28	19,136
08 Nov 24	14.54000 -0.30	14.84	14.35	14.84	20,548
07 Nov 24	14.84000 +0.58	14.84	14.22	14.33	66,470
06 Nov 24	14.26000 -0.23	14.84	14.09	14.84	48,694
05 Nov 24	14.49000 +0.24	14.75	14.25	14.29	67,134
04 Nov 24	14.25000 -0.79	14.96	14.25	14.92	35,485
01 Nov 24	15.04000 +0.20	15.04	14.83	14.85	5,992
31 Oct 24	14.84000 -0.28	15.08	14.59	15.08	34,583
30 Oct 24	15.12000 +0.30	15.24	14.73	14.75	18,985
29 Oct 24	14.82000 -0.15	15.04	14.56	15.04	37,338
28 Oct 24	14.97000 -0.31	15.32	14.94	15.16	53,274
25 Oct 24	15.28000 -0.13	15.67	15.05	15.67	40,895
24 Oct 24	15.41000 -0.21	15.67	15.29	15.67	33,355
23 Oct 24	15.62000 -0.51	16.24	15.60	16.24	45,835
22 Oct 24	16.13000 +0.24	16.13	15.75	15.85	22,425
21 Oct 24	15.89000 -0.37	16.14	15.80	16.14	23,362
18 Oct 24	16.26000 +0.11	16.28	16.01	16.14	12,012
17 Oct 24	16.15000 -0.03	16.21	16.08	16.18	9,278
16 Oct 24	16.18000 +0.07	16.27	15.84	15.84	10,573
15 Oct 24	16.11000 +0.26	16.11	15.76	15.87	15,966
11 Oct 24	15.85000 -0.41	16.35	15.83	16.13	8,513
10 Oct 24	16.26000 +0.36	16.29	15.85	15.85	8,856
09 Oct 24	15.90000 +0.07	15.90	15.70	15.72	8,161
08 Oct 24	15.83000 -0.20	15.83	15.64	15.80	4,346
07 Oct 24	16.03000 -0.08	16.04	15.42	16.04	26,671
04 Oct 24	16.11000 -0.05	16.20	15.98	16.07	35,394
03 Oct 24	16.16000 +0.04	16.16	16.00	16.00	18,647
02 Oct 24	16.12000 -0.06	16.23	16.06	16.06	18,933
01 Oct 24	16.18000 +0.09	16.23	16.07	16.07	11,588
30 Sep 24	16.09000 -0.16	16.66	16.09	16.64	48,285
27 Sep 24	16.25000 -0.41	16.82	16.22	16.78	28,927
26 Sep 24	16.66000 +0.54	16.92	16.26	16.35	39,346
25 Sep 24	16.12000 +0.34	16.37	15.70	15.70	26,732
24 Sep 24	15.78000 -0.06	15.94	15.62	15.81	16,255
23 Sep 24	15.84000 +0.36	15.93	15.41	15.41	22,321
20 Sep 24	15.48000 -0.05	15.65	15.13	15.13	72,686
19 Sep 24	15.53000 +0.38	15.65	15.16	15.27	29,853
18 Sep 24	15.15000 +0.44	15.32	14.58	14.58	121,512
17 Sep 24	14.71000 +0.14	14.79	14.47	14.64	52,675
16 Sep 24	14.57000 -0.14	14.73	14.50	14.73	9,265
13 Sep 24	14.71000 -0.07	14.90	14.65	14.78	8,398
12 Sep 24	14.78000 -0.01	15.00	14.61	14.61	21,117
11 Sep 24	14.79000 +0.18	14.79	14.44	14.50	33,373
10 Sep 24	14.61000 +0.11	14.79	14.42	14.65	27,401
09 Sep 24	14.50000 +0.14	14.71	14.50	14.69	38,666
06 Sep 24	14.36000 +0.34	14.53	13.91	13.91	55,022
05 Sep 24	14.02000 +0.07	14.33	13.90	14.10	62,081
04 Sep 24	13.95000 +0.05	14.19	13.75	14.02	43,116
03 Sep 24	13.90000 -0.96	14.86	13.75	14.86	94,467
30 Aug 24	14.86000 -0.06	15.55	14.75	14.95	676,596
29 Aug 24	14.92000 +0.34	15.06	14.44	14.44	59,626
28 Aug 24	14.58000 +0.04	14.67	14.33	14.61	52,143
27 Aug 24	14.54000 -0.46	15.12	14.50	15.12	52,983
26 Aug 24	15.00000 +0.58	15.13	14.55	14.55	168,148
23 Aug 24	14.42000 +0.10	14.75	14.27	14.36	33,069
22 Aug 24	14.32000 -0.33	14.64	14.02	14.64	87,902
21 Aug 24	14.65000 +0.30	14.65	14.25	14.36	52,976
20 Aug 24	14.35000 -0.65	15.02	14.27	15.02	240,510
19 Aug 24	15.00000 +0.35	15.19	14.36	14.65	120,702
16 Aug 24	14.65000 +0.21	15.23	14.28	14.68	65,205
15 Aug 24	14.44000 -0.47	15.41	14.20	14.90	162,646
14 Aug 24	14.91000 -3.18	16.25	14.91	15.15	399,165
13 Aug 24	18.09000 -0.52	18.72	18.09	18.41	58,811
12 Aug 24	18.61000 +0.22	18.63	18.27	18.37	16,437
09 Aug 24	18.39000 +0.02	18.47	18.10	18.35	12,178
08 Aug 24	18.37000 +0.28	18.48	17.71	17.71	27,973
07 Aug 24	18.09000 +0.08	18.15	17.83	18.00	25,869
06 Aug 24	18.01000 -0.53	18.50	17.56	18.50	50,424
02 Aug 24	18.54000 -0.95	19.31	18.36	19.15	35,353
01 Aug 24	19.49000 +0.27	20.02	19.22	19.23	60,205
31 Jul 24	19.22000 +0.23	19.35	19.05	19.09	61,196
30 Jul 24	18.99000 -0.39	19.49	18.99	19.38	22,607
29 Jul 24	19.38000 +0.01	19.50	19.16	19.50	19,953
26 Jul 24	19.37000 +0.02	19.52	19.37	19.46	9,812
25 Jul 24	19.35000 -0.22	19.50	19.30	19.46	29,195
24 Jul 24	19.57000 -0.29	20.13	19.45	19.98	42,358
23 Jul 24	19.86000 +0.21	20.00	19.50	19.50	49,555
22 Jul 24	19.65000 +0.67	19.68	18.96	18.96	56,147
19 Jul 24	18.98000 -0.24	19.33	18.72	18.74	62,759
18 Jul 24	19.22000 +0.02	19.73	18.78	19.28	109,028
17 Jul 24	19.20000 -0.25	19.75	19.19	19.54	21,366
16 Jul 24	19.45000 +0.48	19.72	18.81	18.84	56,073
15 Jul 24	18.97000 -0.03	19.13	18.85	19.13	17,190
12 Jul 24	19.00000 +0.16	19.01	18.79	18.95	42,817
11 Jul 24	18.84000 +0.37	18.99	18.38	18.38	24,724
10 Jul 24	18.47000 -0.16	18.57	18.21	18.57	27,917
09 Jul 24	18.63000 -0.31	19.07	18.55	18.95	45,008
08 Jul 24	18.94000 +0.42	18.94	18.52	18.66	20,797
05 Jul 24	18.52000 -0.21	19.00	18.52	18.92	35,954
04 Jul 24	18.73000 -0.37	19.03	18.73	19.02	19,628
03 Jul 24	19.10000 -0.14	19.29	19.00	19.29	23,074
02 Jul 24	19.24000 +0.01	19.24	19.00	19.23	17,141
28 Jun 24	19.23000 -0.34	19.64	19.23	19.60	31,743
27 Jun 24	19.57000 +0.12	19.68	19.48	19.50	16,839
26 Jun 24	19.45000 -0.45	20.02	19.43	19.99	32,896
25 Jun 24	19.90000 +0.19	20.08	19.00	19.69	47,657
24 Jun 24	19.71000 +0.11	20.05	19.39	19.79	54,842
21 Jun 24	19.60000 -0.19	19.82	19.15	19.63	75,478
20 Jun 24	19.79000 -0.16	20.75	19.62	20.15	99,189
19 Jun 24	19.95000 +0.37	20.26	19.50	19.62	331,077
18 Jun 24	19.58000 -0.15	19.75	19.40	19.69	19,887
17 Jun 24	19.73000 -0.29	19.95	19.27	19.91	25,721
14 Jun 24	20.02000 -0.16	20.14	19.93	19.93	10,147
13 Jun 24	20.18000 -0.41	20.42	20.18	20.42	11,352
12 Jun 24	20.59000 +0.13	20.75	20.26	20.75	37,699
11 Jun 24	20.46000 -0.01	20.50	20.20	20.23	8,909
10 Jun 24	20.47000 -0.01	20.71	20.00	20.37	14,055
07 Jun 24	20.48000 -0.27	20.89	20.38	20.70	9,574
06 Jun 24	20.75000 -0.56	21.76	20.63	21.52	27,542
05 Jun 24	21.31000 +0.73	22.37	20.57	20.59	206,785
04 Jun 24	20.58000 -0.28	20.82	20.33	20.73	26,301
03 Jun 24	20.86000 +0.36	20.87	20.34	20.50	51,379
31 May 24	20.50000 +0.59	20.50	19.95	19.95	73,485
30 May 24	19.91000 -0.02	20.14	19.85	20.00	7,758
29 May 24	19.93000 -0.19	20.49	19.78	20.10	25,183
28 May 24	20.12000 -0.98	21.20	20.12	21.07	34,502
27 May 24	21.10000 +0.15	21.34	20.91	20.91	12,805
24 May 24	20.95000 -0.16	21.47	20.95	21.27	21,210
23 May 24	21.11000 -0.30	21.70	21.10	21.35	14,003
22 May 24	21.41000 +0.25	21.85	21.37	21.40	59,283
21 May 24	21.16000 +0.15	21.16	20.82	20.83	29,981
17 May 24	21.01000 -0.05	21.22	20.93	21.00	102,619
16 May 24	21.06000 +0.35	21.06	20.50	20.72	24,312
15 May 24	20.71000 -0.39	21.21	20.52	21.13	31,661
14 May 24	21.10000 -0.14	21.70	21.06	21.34	17,322
13 May 24	21.24000 +0.28	21.65	21.09	21.09	36,535
10 May 24	20.96000 -0.11	21.09	20.77	20.99	31,306
09 May 24	21.07000 +0.07	21.84	20.98	20.98	50,321
08 May 24	21.00000 -0.05	21.19	20.85	20.89	56,473
07 May 24	21.05000 +0.00	21.58	20.77	20.77	67,768
06 May 24	21.05000 +0.72	21.17	20.18	20.18	46,268
03 May 24	20.33000 -0.24	21.67	20.11	21.67	391,491
02 May 24	20.57000 -3.82	23.37	20.36	21.33	375,479
01 May 24	24.39000 +0.23	24.87	23.97	24.02	27,499
30 Apr 24	24.16000 -0.04	24.16	23.80	24.13	44,218
29 Apr 24	24.20000 +0.20	24.34	23.80	23.86	73,892
26 Apr 24	24.00000 +0.49	24.30	23.36	23.36	36,616
25 Apr 24	23.51000 -0.40	23.74	22.87	23.00	27,446
24 Apr 24	23.91000 -0.37	24.36	23.81	24.16	12,784
23 Apr 24	24.28000 -0.17	24.75	24.15	24.41	20,659
22 Apr 24	24.45000 +0.30	24.45	23.95	24.01	13,695
19 Apr 24	24.15000 -0.16	24.48	23.86	24.39	24,899
18 Apr 24	24.31000 +0.31	24.41	24.11	24.11	11,074
17 Apr 24	24.00000 -0.50	24.52	24.00	24.37	12,786
16 Apr 24	24.50000 +0.67	24.51	23.42	23.67	18,723
15 Apr 24	23.83000 +0.04	24.54	23.83	24.54	24,579
12 Apr 24	23.79000 -0.09	23.95	23.70	23.75	23,197
11 Apr 24	23.88000 -0.22	24.25	23.76	24.11	14,355
10 Apr 24	24.10000 -0.73	24.66	24.01	24.37	15,713
09 Apr 24	24.83000 -0.34	25.17	24.50	25.10	17,407
08 Apr 24	25.17000 -0.12	26.88	25.03	26.88	9,784
05 Apr 24	25.29000 +0.14	25.49	25.01	25.02	14,521
04 Apr 24	25.15000 -0.38	25.65	25.00	25.55	25,949
03 Apr 24	25.53000 -0.24	25.86	25.36	25.86	15,685
02 Apr 24	25.77000 -0.70	26.88	25.67	26.25	25,503
01 Apr 24	26.47000 -0.41	26.74	26.09	26.69	16,934
28 Mar 24	26.88000 +0.13	27.44	26.74	26.75	33,950
27 Mar 24	26.75000 +0.28	27.14	26.32	26.74	37,331
26 Mar 24	26.47000 +0.13	26.75	26.17	26.34	15,586
25 Mar 24	26.34000 -0.47	26.96	26.09	26.96	16,161
22 Mar 24	26.81000 +0.84	27.06	25.61	25.61	73,421
21 Mar 24	25.97000 +0.45	25.97	25.28	25.34	27,663
20 Mar 24	25.52000 -0.61	26.02	25.41	26.02	18,483
19 Mar 24	26.13000 +0.43	26.90	23.84	23.84	90,708
18 Mar 24	25.70000 +1.01	26.25	24.60	24.71	73,062
15 Mar 24	24.69000 -0.10	25.22	24.65	24.66	43,064
14 Mar 24	24.79000 +0.56	24.87	24.14	24.28	60,333
13 Mar 24	24.23000 +0.71	24.30	23.46	23.46	53,951
12 Mar 24	23.52000 -0.74	24.25	23.29	24.25	48,362
11 Mar 24	24.26000 +2.52	24.35	21.72	21.72	229,872
08 Mar 24	21.74000 +0.82	21.75	20.90	20.90	73,266
07 Mar 24	20.92000 +0.45	21.07	18.48	19.58	151,555
06 Mar 24	20.47000 -0.37	21.18	20.35	20.95	48,499
05 Mar 24	20.84000 +0.15	20.84	20.38	20.38	18,178
04 Mar 24	20.69000 -0.74	21.50	20.49	21.38	47,210
01 Mar 24	21.43000 +0.02	21.66	21.11	21.35	16,815
29 Feb 24	21.41000 +0.17	21.51	21.19	21.38	15,294
28 Feb 24	21.24000 -0.15	21.61	21.24	21.37	11,082
27 Feb 24	21.39000 +0.49	21.65	20.99	21.20	32,329
26 Feb 24	20.90000 -0.31	21.30	20.85	21.30	26,014
23 Feb 24	21.21000 +0.23	21.43	20.85	21.01	77,505
22 Feb 24	20.98000 -0.15	21.34	20.98	21.24	13,177
21 Feb 24	21.13000 -0.27	22.17	21.12	21.44	15,204
20 Feb 24	21.40000 -0.42	21.59	21.28	21.39	5,373
16 Feb 24	21.82000 +0.16	22.22	21.55	21.87	14,478
15 Feb 24	21.66000 +0.79	21.67	21.09	21.09	16,031
14 Feb 24	20.87000 +0.25	21.19	20.50	20.63	16,796
13 Feb 24	20.62000 -1.22	21.53	20.58	20.98	28,090
12 Feb 24	21.84000 +0.94	22.12	20.94	20.95	23,165
09 Feb 24	20.90000 -0.42	21.40	20.90	21.32	22,133
08 Feb 24	21.32000 +0.09	21.61	21.02	21.02	10,732
07 Feb 24	21.23000 -0.30	21.42	21.03	21.03	11,813
06 Feb 24	21.53000 +0.53	21.66	20.92	20.92	15,549
05 Feb 24	21.00000 -0.15	21.33	20.97	21.01	26,945
02 Feb 24	21.15000 -0.13	21.38	20.83	21.30	35,871
01 Feb 24	21.28000 -0.20	21.53	21.20	21.50	32,992
31 Jan 24	21.48000 -0.68	22.14	21.47	22.10	31,612
30 Jan 24	22.16000 -1.18	23.30	22.14	23.30	20,512
29 Jan 24	23.34000 +1.44	23.50	21.70	21.81	53,985
26 Jan 24	21.90000 -0.10	22.21	21.75	22.14	28,637
25 Jan 24	22.00000 -0.07	22.25	21.74	22.23	39,305
24 Jan 24	22.07000 -0.23	22.52	22.06	22.52	21,828
23 Jan 24	22.30000 -0.47	22.91	22.25	22.25	18,462
22 Jan 24	22.77000 +0.48	22.84	22.06	22.06	28,193
19 Jan 24	22.29000 -0.20	22.46	22.11	22.44	15,601
18 Jan 24	22.49000 -0.02	22.71	22.32	22.50	20,577
17 Jan 24	22.51000 +0.10	22.61	21.95	22.05	13,027
16 Jan 24	22.41000 -0.30	22.77	22.07	22.50	28,896
15 Jan 24	22.71000 +0.07	22.71	22.28	22.62	11,326
12 Jan 24	22.64000 -0.51	23.25	22.64	23.25	24,964
11 Jan 24	23.15000 +0.14	23.34	22.80	23.21	21,389
10 Jan 24	23.01000 -0.19	23.45	23.01	23.18	53,852
09 Jan 24	23.20000 +0.39	23.30	22.80	22.80	22,293
08 Jan 24	22.81000 -0.15	22.99	22.42	22.42	4,481
05 Jan 24	22.96000 +0.32	22.96	22.36	22.36	22,831
04 Jan 24	22.64000 +0.42	22.70	22.00	22.04	26,777
03 Jan 24	22.22000 -0.78	22.80	21.93	22.74	51,027
02 Jan 24	23.00000 +0.10	23.16	22.79	22.83	27,167
29 Dec 23	22.90000 -0.33	23.25	22.86	23.16	87,891
28 Dec 23	23.23000 +0.19	23.46	22.64	22.64	13,358
27 Dec 23	23.04000 +1.74	23.58	21.50	21.50	91,718
22 Dec 23	21.30000 +0.11	21.50	21.06	21.20	28,321
21 Dec 23	21.19000 +0.11	21.48	21.00	21.04	14,758
20 Dec 23	21.08000 -0.12	21.48	21.07	21.20	39,321
19 Dec 23	21.20000 +0.30	21.43	20.94	20.94	26,954
18 Dec 23	20.90000 +0.01	21.52	20.79	20.79	91,338
15 Dec 23	20.89000 -0.21	21.58	20.82	21.09	107,081
14 Dec 23	21.10000 +1.88	21.25	19.22	19.22	197,825
13 Dec 23	19.22000 +1.42	19.24	17.87	17.88	69,069
12 Dec 23	17.80000 -0.25	17.98	17.76	17.89	46,690
11 Dec 23	18.05000 -0.18	18.25	17.79	18.21	27,221
08 Dec 23	18.23000 +0.15	18.40	18.00	18.04	47,152
07 Dec 23	18.08000 -0.22	18.56	18.03	18.37	41,127
06 Dec 23	18.30000 +0.15	18.59	18.20	18.27	30,598
05 Dec 23	18.15000 -0.31	18.61	18.10	18.26	50,907
04 Dec 23	18.46000 -0.70	19.22	18.42	19.06	54,993
01 Dec 23	19.16000 +0.80	19.17	18.20	18.36	57,248
30 Nov 23	18.36000 -0.76	19.19	18.13	19.19	59,813
29 Nov 23	19.12000 +0.62	19.25	18.04	18.60	66,484
28 Nov 23	18.50000 +0.45	18.54	17.87	18.01	35,484
27 Nov 23	18.05000 -0.37	18.54	17.90	18.48	109,473
24 Nov 23	18.42000 +0.14	18.59	18.15	18.28	34,789
23 Nov 23	18.28000 +0.18	18.34	18.05	18.10	37,885
22 Nov 23	18.10000 -0.10	18.61	18.07	18.30	65,986
21 Nov 23	18.20000 -0.31	18.49	18.05	18.49	79,460
20 Nov 23	18.51000 +0.33	18.65	18.00	18.22	130,756
17 Nov 23	18.18000 -0.22	19.11	17.98	18.80	124,521
16 Nov 23	18.40000 -0.92	19.16	18.33	19.16	155,475
15 Nov 23	19.32000 -0.03	19.78	19.24	19.45	67,054
14 Nov 23	19.35000 -0.20	20.66	19.25	19.88	145,227
13 Nov 23	19.55000 -0.95	20.34	18.75	20.34	132,176
10 Nov 23	20.50000 -0.16	20.99	19.50	20.30	187,888
09 Nov 23	20.66000 -6.14	22.76	20.19	21.75	467,842
08 Nov 23	26.80000 +0.51	27.09	26.30	26.47	81,120
07 Nov 23	26.29000 -0.52	27.29	26.21	26.37	85,251
06 Nov 23	26.81000 -0.64	27.54	26.34	27.39	41,531
03 Nov 23	27.45000 +1.92	27.50	25.73	25.86	113,958
02 Nov 23	25.53000 +1.51	26.16	24.15	24.26	105,304
01 Nov 23	24.02000 +0.05	24.14	23.61	23.96	28,329
31 Oct 23	23.97000 -0.07	24.04	23.80	23.91	16,515
30 Oct 23	24.04000 +0.47	24.19	23.55	23.80	44,342
27 Oct 23	23.57000 -0.43	24.15	23.18	24.15	27,852
26 Oct 23	24.00000 +0.17	24.10	23.69	23.89	32,532
25 Oct 23	23.83000 -0.85	24.52	22.95	24.34	54,923
24 Oct 23	24.68000 +0.16	24.82	24.14	24.36	20,281
23 Oct 23	24.52000 +0.45	25.06	23.99	24.06	16,340
20 Oct 23	24.07000 +0.57	24.16	23.03	23.38	46,941
19 Oct 23	23.50000 -0.97	24.40	23.50	24.14	29,631
18 Oct 23	24.47000 -1.58	25.98	24.37	25.98	33,526
17 Oct 23	26.05000 +0.93	26.09	24.82	24.82	46,183
16 Oct 23	25.12000 -0.49	25.90	25.08	25.90	15,034
13 Oct 23	25.61000 -0.02	25.90	25.37	25.74	22,803
12 Oct 23	25.63000 -0.15	26.10	24.54	26.10	36,592
11 Oct 23	25.78000 +0.80	25.96	24.70	25.02	34,615
10 Oct 23	24.98000 +0.65	25.54	24.43	24.43	43,249
06 Oct 23	24.33000 +1.26	24.55	22.60	22.74	154,449
05 Oct 23	23.07000 -0.49	23.18	22.44	23.09	45,853
04 Oct 23	23.56000 +0.69	23.58	22.81	23.01	59,252
03 Oct 23	22.87000 -0.69	23.49	22.59	23.49	33,468
02 Oct 23	23.56000 -0.72	24.33	23.42	24.33	39,651
29 Sep 23	24.28000 -0.12	24.58	24.00	24.41	31,080
28 Sep 23	24.40000 -0.17	24.53	24.16	24.25	40,381
27 Sep 23	24.57000 -0.22	24.88	24.22	24.79	34,238
26 Sep 23	24.79000 -0.47	25.77	24.25	25.77	25,837
25 Sep 23	25.26000 +0.43	25.36	24.60	24.60	25,946
22 Sep 23	24.83000 -0.06	25.17	24.69	25.17	13,811
21 Sep 23	24.89000 -0.22	25.25	24.69	25.01	16,694
20 Sep 23	25.11000 -0.06	25.70	25.10	25.28	49,368
19 Sep 23	25.17000 +0.08	25.31	24.75	25.13	20,971
18 Sep 23	25.09000 -0.03	25.55	24.85	24.91	31,985
15 Sep 23	25.12000 -0.62	26.22	25.04	25.63	69,088
14 Sep 23	25.74000 +0.39	25.92	25.29	25.56	15,594
13 Sep 23	25.35000 -0.31	25.55	24.64	25.55	34,942
12 Sep 23	25.66000 -0.19	25.80	25.11	25.64	20,956
11 Sep 23	25.85000 -0.24	26.10	25.76	25.86	9,504
08 Sep 23	26.09000 +0.00	26.50	25.83	26.47	26,002
07 Sep 23	26.09000 -0.36	26.57	25.96	26.42	41,136
06 Sep 23	26.45000 +0.11	26.61	26.00	26.34	62,605
05 Sep 23	26.34000 -0.76	26.90	26.10	26.90	30,108
01 Sep 23	27.10000 +0.21	27.22	26.84	27.09	39,789
31 Aug 23	26.89000 +0.52	27.05	26.41	26.41	55,816
30 Aug 23	26.37000 +0.16	26.39	25.99	26.28	17,194
29 Aug 23	26.21000 +0.09	26.26	25.77	26.02	50,214
28 Aug 23	26.12000 +1.24	26.17	24.89	24.89	36,825
25 Aug 23	24.88000 +0.37	25.27	24.41	24.62	19,621
24 Aug 23	24.51000 +0.04	24.94	24.11	24.60	33,017
23 Aug 23	24.47000 -1.24	25.70	24.01	25.70	72,399
22 Aug 23	25.71000 +0.21	25.76	25.20	25.49	33,420
21 Aug 23	25.50000 +0.02	25.88	25.34	25.48	18,251
18 Aug 23	25.48000 -0.02	25.73	25.13	25.13	18,139
17 Aug 23	25.50000 -0.02	25.78	25.23	25.49	25,744
16 Aug 23	25.52000 -0.55	26.15	24.82	25.99	40,182
15 Aug 23	26.07000 +0.37	26.11	25.58	25.59	35,416
14 Aug 23	25.70000 +0.32	25.89	25.16	25.16	40,358
11 Aug 23	25.38000 +0.03	25.81	24.90	25.18	123,881
10 Aug 23	25.35000 +3.61	25.49	22.80	22.90	274,471
09 Aug 23	21.74000 +0.37	22.01	21.33	21.47	71,823
08 Aug 23	21.37000 +0.82	21.43	20.50	20.50	42,927
04 Aug 23	20.55000 -1.05	21.55	20.35	21.55	68,995
03 Aug 23	21.60000 +0.40	21.73	21.00	21.18	27,632
02 Aug 23	21.20000 -1.32	22.27	21.08	22.24	79,957
01 Aug 23	22.52000 +0.00	23.00	22.27	22.27	68,459
31 Jul 23	22.52000 +1.10	22.52	21.23	21.23	48,206
28 Jul 23	21.42000 -0.16	21.86	21.29	21.57	28,451
27 Jul 23	21.58000 -0.12	21.91	21.51	21.84	18,666
26 Jul 23	21.70000 +0.57	21.90	21.08	21.08	32,296
25 Jul 23	21.13000 +0.31	21.65	20.74	20.74	59,454
24 Jul 23	20.82000 -0.43	21.77	20.75	21.42	18,356
21 Jul 23	21.25000 -0.65	21.99	21.15	21.99	137,549
20 Jul 23	21.90000 +0.05	22.04	21.50	21.78	44,629
19 Jul 23	21.85000 +0.36	22.06	21.57	21.72	25,945
18 Jul 23	21.49000 +0.85	21.65	20.90	20.97	20,621
17 Jul 23	20.64000 +0.16	20.99	20.40	20.93	15,409
14 Jul 23	20.48000 -0.87	21.21	20.41	21.21	17,552
13 Jul 23	21.35000 -0.09	21.74	20.95	21.74	46,807
12 Jul 23	21.44000 +1.33	21.48	20.00	20.15	62,589
11 Jul 23	20.11000 +0.06	20.45	19.96	19.96	24,372
10 Jul 23	20.05000 +0.34	20.23	19.13	19.13	14,820
07 Jul 23	19.71000 -0.02	20.07	19.60	19.76	21,520
06 Jul 23	19.73000 +0.39	19.75	18.99	19.17	31,035
05 Jul 23	19.34000 -0.14	19.53	19.13	19.25	27,561
04 Jul 23	19.48000 +0.26	19.48	19.07	19.24	19,694
30 Jun 23	19.22000 -0.08	19.51	19.17	19.28	23,154
29 Jun 23	19.30000 +0.24	19.35	19.01	19.20	30,773
28 Jun 23	19.06000 +0.35	19.11	18.63	18.63	47,619
27 Jun 23	18.71000 +0.02	18.81	18.51	18.62	16,593
26 Jun 23	18.69000 +0.26	18.77	18.24	18.38	14,889
23 Jun 23	18.43000 -0.14	18.61	18.14	18.54	24,675
22 Jun 23	18.57000 -0.65	18.82	18.37	18.76	35,348
21 Jun 23	19.22000 -0.07	19.23	18.55	19.20	36,785
20 Jun 23	19.29000 +0.45	19.31	18.63	18.66	32,130
19 Jun 23	18.84000 -0.32	19.26	18.84	19.16	9,700
16 Jun 23	19.16000 +0.06	19.22	18.88	19.16	40,151
15 Jun 23	19.10000 +0.60	19.21	18.33	18.40	32,664
14 Jun 23	18.50000 -0.39	19.27	18.50	18.87	18,252
13 Jun 23	18.89000 +0.76	19.32	18.05	18.05	84,309
12 Jun 23	18.13000 -0.22	18.41	18.00	18.16	24,927
09 Jun 23	18.35000 -0.07	18.65	18.22	18.42	27,141
08 Jun 23	18.42000 +0.07	18.65	18.15	18.36	31,013
07 Jun 23	18.35000 +0.04	18.72	18.07	18.35	21,515
06 Jun 23	18.31000 +0.06	18.46	17.80	18.25	29,011
05 Jun 23	18.25000 +0.59	18.50	17.58	17.93	53,194
02 Jun 23	17.66000 +0.05	17.99	17.60	17.99	21,764
01 Jun 23	17.61000 +0.44	18.07	17.02	17.02	86,007
31 May 23	17.17000 -0.22	17.40	16.60	17.40	80,040
30 May 23	17.39000 +0.07	17.87	17.18	17.87	66,610
29 May 23	17.32000 +0.47	17.36	16.71	16.71	13,329
26 May 23	16.85000 +0.31	16.98	16.62	16.62	38,324
25 May 23	16.54000 -0.83	17.23	16.18	17.23	59,266
24 May 23	17.37000 +0.37	17.57	16.84	16.95	49,611
23 May 23	17.00000 -0.34	17.35	16.95	17.34	37,077
19 May 23	17.34000 +0.00	17.73	17.31	17.44	37,978
18 May 23	17.34000 +0.03	17.60	17.14	17.49	60,199
17 May 23	17.31000 +1.71	17.39	15.70	15.90	125,873
16 May 23	15.60000 -0.20	15.68	15.14	15.68	235,181
15 May 23	15.80000 +0.13	16.13	15.61	15.71	93,990
12 May 23	15.67000 -0.33	16.16	15.23	16.00	69,039
11 May 23	16.00000 -0.15	16.28	15.85	16.28	69,595
10 May 23	16.15000 -0.11	16.82	16.00	16.52	49,673
09 May 23	16.26000 -0.35	16.42	15.58	16.42	85,107
08 May 23	16.61000 +0.46	17.21	16.31	16.49	78,970
05 May 23	16.15000 +0.06	16.25	15.71	16.23	182,946
04 May 23	16.09000 -3.34	18.49	16.03	18.49	286,067
03 May 23	19.43000 +0.28	19.66	19.19	19.39	32,684
02 May 23	19.15000 -1.36	20.39	19.15	20.39	36,369
01 May 23	20.51000 -0.04	20.81	20.37	20.63	10,210
28 Apr 23	20.55000 +0.45	20.73	20.10	20.10	30,395
27 Apr 23	20.10000 -0.26	20.40	19.76	20.39	51,348
26 Apr 23	20.36000 -0.17	21.07	20.36	20.41	31,224
25 Apr 23	20.53000 -0.17	20.63	20.42	20.50	28,169
24 Apr 23	20.70000 +0.30	20.76	20.29	20.45	20,207
21 Apr 23	20.40000 -0.55	20.97	20.21	20.97	25,877
20 Apr 23	20.95000 -0.24	21.03	20.75	20.95	28,222
19 Apr 23	21.19000 +0.34	21.23	20.42	20.56	26,195
18 Apr 23	20.85000 +0.40	21.00	20.41	20.46	25,154
17 Apr 23	20.45000 -0.46	20.95	20.18	20.95	36,984
14 Apr 23	20.91000 -0.07	21.25	20.52	21.01	18,146
13 Apr 23	20.98000 +0.28	21.03	20.49	20.54	18,663
12 Apr 23	20.70000 -0.51	21.37	20.52	21.26	87,044
11 Apr 23	21.21000 +0.64	21.21	20.65	20.71	42,096
10 Apr 23	20.57000 +0.47	20.57	20.06	20.06	50,063
06 Apr 23	20.10000 -0.29	20.43	19.98	20.36	18,491
05 Apr 23	20.39000 +0.23	20.49	19.63	19.91	51,592
04 Apr 23	20.16000 -0.40	20.70	20.00	20.70	58,665
03 Apr 23	20.56000 +0.68	20.82	19.43	19.98	119,745
31 Mar 23	19.88000 +0.92	20.13	19.08	19.08	83,987
30 Mar 23	18.96000 +0.34	19.12	18.60	18.60	47,963
29 Mar 23	18.62000 +0.48	18.70	18.25	18.41	41,610
28 Mar 23	18.14000 +0.10	18.25	17.96	18.00	47,808
27 Mar 23	18.04000 -0.08	18.14	17.95	18.14	21,743
24 Mar 23	18.12000 +0.19	18.13	17.66	17.77	32,288
23 Mar 23	17.93000 -0.24	18.52	17.58	18.20	134,573
22 Mar 23	18.17000 -0.14	18.72	18.09	18.20	72,486
21 Mar 23	18.31000 -0.01	19.03	18.29	18.49	125,741
20 Mar 23	18.32000 -0.37	19.23	18.07	18.86	98,323
17 Mar 23	18.69000 -0.75	19.36	18.69	19.36	491,145
16 Mar 23	19.44000 +0.04	19.71	19.00	19.71	71,705
15 Mar 23	19.40000 -0.38	19.71	18.90	19.50	121,551
14 Mar 23	19.78000 -0.32	20.34	19.77	20.34	184,074
13 Mar 23	20.10000 -1.23	21.08	19.84	21.06	123,067
10 Mar 23	21.33000 -0.28	21.60	21.11	21.57	97,017
09 Mar 23	21.61000 -0.35	22.15	21.19	22.15	130,499
08 Mar 23	21.96000 +0.87	22.25	20.95	21.00	207,335
07 Mar 23	21.09000 -0.36	21.73	20.07	21.73	342,335
06 Mar 23	21.45000 -1.81	23.25	21.39	23.23	255,040
03 Mar 23	23.26000 -1.49	24.78	22.90	24.78	186,693
02 Mar 23	24.75000 -4.69	27.00	24.45	26.99	302,844
01 Mar 23	29.44000 +0.25	29.95	28.92	29.15	46,422
28 Feb 23	29.19000 +0.15	29.38	28.30	28.30	25,162
27 Feb 23	29.04000 +0.10	29.35	28.90	29.24	20,131
24 Feb 23	28.94000 -0.36	29.25	28.72	29.25	17,639
23 Feb 23	29.30000 +0.05	29.30	28.93	29.28	37,432
22 Feb 23	29.25000 +0.24	29.32	28.83	29.16	29,933
21 Feb 23	29.01000 -0.31	29.53	28.82	29.32	29,371
17 Feb 23	29.32000 +0.35	29.48	28.32	28.34	27,578
16 Feb 23	28.97000 +0.10	29.03	28.24	28.40	18,334
15 Feb 23	28.87000 +0.17	29.06	28.47	28.47	13,847
14 Feb 23	28.70000 +0.29	28.92	28.12	28.19	23,045
13 Feb 23	28.41000 +0.59	28.42	27.81	27.91	14,946
10 Feb 23	27.82000 -1.49	29.21	27.81	29.21	36,754
09 Feb 23	29.31000 -0.91	30.44	29.27	30.43	21,506
08 Feb 23	30.22000 +0.12	30.50	29.50	29.96	37,348
07 Feb 23	30.10000 -0.39	30.80	29.88	30.52	69,851
06 Feb 23	30.49000 +0.32	30.67	29.59	29.59	50,710
03 Feb 23	30.17000 -0.08	30.53	29.38	29.93	134,254
02 Feb 23	30.25000 +2.32	30.41	28.24	28.50	162,872
01 Feb 23	27.93000 +1.13	28.48	26.49	27.19	101,299
31 Jan 23	26.80000 +1.88	26.88	24.65	24.92	63,031
30 Jan 23	24.92000 -0.50	25.42	24.82	25.42	64,143
27 Jan 23	25.42000 +0.16	25.42	24.91	25.23	31,829
26 Jan 23	25.26000 +0.11	25.51	25.21	25.21	24,742
25 Jan 23	25.15000 +0.11	25.16	24.55	25.00	45,145
24 Jan 23	25.04000 +0.02	25.25	24.86	24.86	25,864
23 Jan 23	25.02000 -0.11	25.19	24.73	24.73	33,270
20 Jan 23	25.13000 +0.69	25.28	24.49	24.49	42,954
19 Jan 23	24.44000 -0.33	24.79	24.35	24.55	33,052
18 Jan 23	24.77000 -0.19	25.44	24.57	25.03	84,539
17 Jan 23	24.96000 +0.61	25.03	24.28	24.35	59,284
16 Jan 23	24.35000 -0.43	24.64	24.20	24.64	26,146
13 Jan 23	24.78000 +0.04	24.82	24.28	24.53	60,620
12 Jan 23	24.74000 +0.53	25.15	24.05	24.36	59,355
11 Jan 23	24.21000 +0.59	24.32	23.52	23.88	60,801
10 Jan 23	23.62000 +0.08	23.92	23.41	23.70	39,644
09 Jan 23	23.54000 -0.25	24.58	23.50	23.64	48,012
06 Jan 23	23.79000 +0.31	24.02	23.50	23.50	27,294
05 Jan 23	23.48000 -0.32	23.79	23.36	23.79	86,863
04 Jan 23	23.80000 +0.16	24.19	23.59	23.72	45,607
03 Jan 23	23.64000 +0.33	24.00	23.14	23.32	42,936
30 Dec 22	23.31000 +0.21	23.55	23.01	23.02	23,947
29 Dec 22	23.10000 +0.00	23.93	23.05	23.39	86,873
28 Dec 22	23.10000 -0.10	23.49	22.79	23.00	249,781
23 Dec 22	23.20000 +0.61	23.20	22.24	22.24	91,451
22 Dec 22	22.59000 -0.04	22.59	21.49	22.42	97,734
21 Dec 22	22.63000 +0.28	22.77	22.35	22.39	63,137
20 Dec 22	22.35000 -0.91	23.33	22.11	23.33	63,086
19 Dec 22	23.26000 -1.97	26.30	23.25	25.13	159,195
16 Dec 22	25.23000 -1.33	26.46	24.77	26.28	112,943
15 Dec 22	26.56000 +0.49	26.95	25.76	25.93	209,730
14 Dec 22	26.07000 -0.14	26.59	26.01	26.11	109,735
13 Dec 22	26.21000 -0.64	27.38	26.02	27.38	95,431
12 Dec 22	26.85000 -0.57	27.33	26.79	27.33	59,638
09 Dec 22	27.42000 +0.22	27.44	26.99	27.15	34,727
08 Dec 22	27.20000 +0.51	27.24	26.80	26.80	29,652
07 Dec 22	26.69000 +0.02	27.05	26.49	26.73	39,505
06 Dec 22	26.67000 -0.51	27.29	26.53	27.18	57,283
05 Dec 22	27.18000 +0.21	27.18	26.44	26.71	34,008
02 Dec 22	26.97000 +0.35	27.54	26.45	26.66	50,071
01 Dec 22	26.62000 -0.31	27.38	26.62	26.96	50,888
30 Nov 22	26.93000 -0.04	27.10	26.64	26.99	82,435
29 Nov 22	26.97000 -0.12	27.50	26.75	27.21	79,747
28 Nov 22	27.09000 +0.11	27.20	26.63	26.63	72,354
25 Nov 22	26.98000 +0.17	27.24	26.78	26.98	58,052
24 Nov 22	26.81000 +0.24	27.19	26.55	26.55	29,841
23 Nov 22	26.57000 -0.03	26.72	26.16	26.69	59,028
22 Nov 22	26.60000 +0.11	26.77	26.36	26.61	64,511
21 Nov 22	26.49000 +0.65	26.75	25.76	25.76	114,516
18 Nov 22	25.84000 -0.18	26.15	25.76	25.91	95,056
17 Nov 22	26.02000 +0.13	26.15	25.71	25.75	124,807
16 Nov 22	25.89000 -0.19	26.22	25.75	25.91	112,480
15 Nov 22	26.08000 +0.16	26.66	25.93	25.93	99,843
14 Nov 22	25.92000 -0.14	26.85	25.87	25.94	135,605
11 Nov 22	26.06000 +0.26	26.46	25.52	25.82	165,893
10 Nov 22	25.80000 +4.97	26.15	24.61	24.61	369,864
09 Nov 22	20.83000 -0.43	21.32	20.76	20.86	89,253
08 Nov 22	21.26000 +0.00	21.66	20.80	21.25	33,794
07 Nov 22	21.26000 -0.44	21.76	20.99	21.76	31,406
04 Nov 22	21.70000 +0.49	22.48	21.40	21.61	16,097
03 Nov 22	21.21000 -0.41	21.65	20.86	21.25	63,047
02 Nov 22	21.62000 -0.68	22.50	21.38	22.20	61,098
01 Nov 22	22.30000 +1.04	22.35	21.60	21.60	37,028
31 Oct 22	21.26000 -0.65	22.00	21.25	21.80	46,018
28 Oct 22	21.91000 -0.69	22.50	21.82	22.50	21,566
27 Oct 22	22.60000 +0.32	23.15	22.33	22.33	32,099
26 Oct 22	22.28000 +0.24	22.29	21.70	22.04	20,916
25 Oct 22	22.04000 +0.83	22.55	21.40	21.40	40,952
24 Oct 22	21.21000 -0.33	21.54	21.10	21.54	30,478
21 Oct 22	21.54000 +0.42	21.88	21.10	21.14	28,732
20 Oct 22	21.12000 -0.46	21.58	21.10	21.58	58,137
19 Oct 22	21.58000 -1.57	22.92	21.25	22.92	73,954
18 Oct 22	23.15000 +1.06	23.15	21.85	22.58	56,903
17 Oct 22	22.09000 +0.56	22.47	21.62	21.95	67,445
14 Oct 22	21.53000 -0.75	22.60	21.38	22.60	43,003
13 Oct 22	22.28000 +0.33	22.58	21.41	21.49	31,244
12 Oct 22	21.95000 -0.13	22.36	21.37	21.95	60,628
11 Oct 22	22.08000 -1.33	23.33	22.04	23.10	73,407
07 Oct 22	23.41000 -0.12	23.54	23.10	23.14	26,484
06 Oct 22	23.53000 -0.12	23.65	23.23	23.51	32,324
05 Oct 22	23.65000 -0.39	23.82	23.01	23.65	31,521
04 Oct 22	24.04000 +0.26	24.93	24.04	24.33	58,848
03 Oct 22	23.78000 +1.14	24.23	23.09	23.19	49,364
30 Sep 22	22.64000 +0.11	22.67	21.19	22.47	83,693
29 Sep 22	22.53000 -1.75	23.99	22.34	23.99	128,067
28 Sep 22	24.28000 +0.61	24.49	23.56	23.56	34,277
27 Sep 22	23.67000 +0.12	23.91	23.01	23.91	45,209
26 Sep 22	23.55000 -0.89	25.05	23.32	24.53	77,595
23 Sep 22	24.44000 -0.80	25.03	23.82	25.03	59,318
22 Sep 22	25.24000 -1.07	26.80	25.04	26.80	20,324
21 Sep 22	26.31000 +0.18	26.95	26.16	26.24	19,070
20 Sep 22	26.13000 -1.59	27.43	25.95	27.43	43,231
19 Sep 22	27.72000 +0.72	27.79	27.21	27.21	14,982
16 Sep 22	27.00000 -1.56	28.27	26.61	28.01	163,336
15 Sep 22	28.56000 +0.90	28.70	27.38	27.38	72,503
14 Sep 22	27.66000 -0.38	28.02	27.29	27.69	45,487
13 Sep 22	28.04000 -0.96	28.75	27.87	28.40	17,410
12 Sep 22	29.00000 +0.41	29.23	28.18	28.82	22,979
09 Sep 22	28.59000 -0.89	29.63	28.40	29.59	49,147
08 Sep 22	29.48000 +0.43	29.66	28.78	28.78	16,758
07 Sep 22	29.05000 +0.48	29.32	28.12	28.31	49,132
06 Sep 22	28.57000 -0.35	30.13	28.32	29.01	28,904
02 Sep 22	28.92000 -0.07	30.05	28.48	29.38	32,994
01 Sep 22	28.99000 -0.78	29.51	27.91	29.51	38,990
31 Aug 22	29.77000 -0.18	30.08	29.32	29.95	81,708
30 Aug 22	29.95000 -0.07	30.35	29.52	30.13	40,057
29 Aug 22	30.02000 +0.52	30.27	29.18	29.33	28,325
26 Aug 22	29.50000 -1.44	31.02	29.21	31.00	29,450
25 Aug 22	30.94000 -0.23	31.62	30.64	31.12	41,183
24 Aug 22	31.17000 +1.74	31.48	29.39	29.39	71,571
23 Aug 22	29.43000 +1.45	29.46	28.08	28.08	36,184
22 Aug 22	27.98000 -0.17	28.17	27.64	27.81	67,481
19 Aug 22	28.15000 -0.28	28.31	27.77	28.20	49,984
18 Aug 22	28.43000 -0.38	28.95	28.43	28.84	92,800
17 Aug 22	28.81000 -1.05	29.38	28.56	29.38	71,356
16 Aug 22	29.86000 +2.06	30.07	27.60	27.65	199,019
15 Aug 22	27.80000 +0.35	27.84	26.95	27.21	50,537
12 Aug 22	27.45000 +0.04	27.49	26.92	27.49	89,674
11 Aug 22	27.41000 -0.70	29.49	26.16	29.49	196,548
10 Aug 22	28.11000 +0.45	28.52	27.92	28.05	158,042
09 Aug 22	27.66000 -0.32	28.03	27.45	28.02	66,931
08 Aug 22	27.98000 +0.15	28.23	27.78	27.98	89,350
05 Aug 22	27.83000 +0.39	28.15	26.94	27.12	156,431
04 Aug 22	27.44000 -0.03	27.77	26.81	27.26	142,200
03 Aug 22	27.47000 +0.54	27.70	26.90	27.00	114,736
02 Aug 22	26.93000 +1.01	27.53	26.10	26.10	103,124
29 Jul 22	25.92000 +0.12	26.81	25.76	25.80	93,651
28 Jul 22	25.80000 +0.71	26.01	25.10	25.10	91,053
27 Jul 22	25.09000 +0.04	25.64	24.93	25.01	69,089
26 Jul 22	25.05000 +0.00	25.56	24.88	25.00	102,924
25 Jul 22	25.05000 -0.27	25.50	24.75	25.35	59,556
22 Jul 22	25.32000 -0.67	26.04	25.11	26.04	36,172
21 Jul 22	25.99000 -0.20	26.24	25.91	25.91	48,154
20 Jul 22	26.19000 -0.43	26.92	25.94	26.53	105,862
19 Jul 22	26.62000 +0.68	27.03	25.85	26.03	99,420
18 Jul 22	25.94000 +0.46	26.62	25.65	25.65	80,725
15 Jul 22	25.48000 -0.14	26.00	24.76	25.83	79,040
14 Jul 22	25.62000 -0.47	25.78	24.55	25.49	57,974
13 Jul 22	26.09000 +0.18	26.41	25.11	25.55	62,773
12 Jul 22	25.91000 +0.58	26.00	25.23	25.24	49,565
11 Jul 22	25.33000 -0.41	26.63	24.73	25.49	58,276
08 Jul 22	25.74000 -0.31	27.79	25.72	25.93	130,894
07 Jul 22	26.05000 +1.30	26.31	24.87	25.10	118,944
06 Jul 22	24.75000 -0.36	25.14	24.22	25.01	439,180
05 Jul 22	25.11000 +0.01	25.16	24.09	24.52	114,496
04 Jul 22	25.10000 +0.54	25.37	24.40	25.08	112,751
30 Jun 22	24.56000 +0.06	24.63	23.76	24.04	78,534
29 Jun 22	24.50000 -0.37	24.94	24.15	24.78	73,639
28 Jun 22	24.87000 +0.79	26.78	24.39	24.39	110,312
27 Jun 22	24.08000 +0.23	24.08	23.52	24.04	55,416
24 Jun 22	23.85000 +0.64	24.03	22.96	23.21	36,819
23 Jun 22	23.21000 -0.17	23.80	22.92	23.26	85,811
22 Jun 22	23.38000 -0.46	23.60	22.46	23.60	80,362
21 Jun 22	23.84000 -0.56	25.70	23.79	24.89	177,652
20 Jun 22	24.40000 +0.74	24.52	23.39	23.39	16,733
17 Jun 22	23.66000 +0.60	24.07	22.95	23.10	978,109
16 Jun 22	23.06000 -1.16	24.45	22.41	24.00	210,759
15 Jun 22	24.22000 +0.63	24.71	23.26	23.83	143,947
14 Jun 22	23.59000 -1.19	24.90	23.38	24.90	204,428
13 Jun 22	24.78000 -0.53	24.90	23.95	24.67	83,191
10 Jun 22	25.31000 -0.55	26.00	25.00	25.58	54,224
09 Jun 22	25.86000 -0.45	26.46	25.79	26.24	65,685
08 Jun 22	26.31000 -0.52	26.57	25.57	26.56	156,420
07 Jun 22	26.83000 -0.16	27.05	26.00	26.68	94,482
06 Jun 22	26.99000 +0.25	27.56	26.13	27.00	77,953
03 Jun 22	26.74000 -0.76	27.31	26.13	27.31	83,605
02 Jun 22	27.50000 -0.20	28.15	26.80	27.66	149,000
01 Jun 22	27.70000 -0.89	28.90	27.57	28.90	73,737
31 May 22	28.59000 -0.08	28.88	27.32	28.64	88,706
30 May 22	28.67000 +0.20	29.03	28.45	28.51	43,225
27 May 22	28.47000 -0.17	28.79	28.18	28.64	28,711
26 May 22	28.64000 +0.63	29.25	28.16	28.27	76,271
25 May 22	28.01000 +1.66	28.33	26.24	26.24	105,969
24 May 22	26.35000 -1.52	27.88	25.62	27.88	104,658
20 May 22	27.87000 -0.88	29.36	27.36	29.05	51,521
19 May 22	28.75000 -0.34	29.53	28.70	28.94	72,193
18 May 22	29.09000 -0.55	30.18	28.83	29.49	132,659
17 May 22	29.64000 +1.52	30.05	28.67	28.86	165,803
16 May 22	28.12000 -0.45	29.35	28.07	28.75	87,225
13 May 22	28.57000 +2.05	28.75	26.69	26.69	122,931
12 May 22	26.52000 +0.62	26.59	24.76	25.71	164,927
11 May 22	25.90000 -1.84	27.70	25.88	27.66	213,182
10 May 22	27.74000 -0.72	30.05	27.48	28.99	173,677
09 May 22	28.46000 -1.91	30.24	28.32	29.56	182,079
06 May 22	30.37000 +1.18	31.37	28.11	28.86	213,061
05 May 22	29.19000 -2.61	31.20	28.70	31.20	241,099
04 May 22	31.80000 +1.15	32.03	29.69	30.65	93,449
03 May 22	30.65000 +0.69	31.45	29.89	29.95	104,656
02 May 22	29.96000 +0.06	30.55	29.69	29.94	59,913
29 Apr 22	29.90000 -0.47	31.04	29.86	30.20	55,233
28 Apr 22	30.37000 +0.25	30.85	29.74	30.44	120,679
27 Apr 22	30.12000 +0.13	30.54	29.57	29.99	95,478
26 Apr 22	29.99000 -0.95	31.00	29.95	30.79	74,811
25 Apr 22	30.94000 -0.99	31.66	30.80	31.44	99,387
22 Apr 22	31.93000 -0.99	33.36	31.28	32.80	89,585
21 Apr 22	32.92000 -0.56	34.65	32.91	33.94	59,238
20 Apr 22	33.48000 -1.06	35.30	32.91	34.84	80,220
19 Apr 22	34.54000 +1.54	34.68	33.10	33.13	81,952
18 Apr 22	33.00000 +0.91	33.21	31.81	31.81	89,066
14 Apr 22	32.09000 -0.29	33.10	31.76	32.51	53,670
13 Apr 22	32.38000 +0.38	33.14	31.80	31.90	154,981
12 Apr 22	32.00000 -0.20	33.00	31.97	32.06	106,605
11 Apr 22	32.20000 -1.75	34.15	32.18	34.00	102,807
08 Apr 22	33.95000 +1.21	34.57	32.64	33.09	94,699
07 Apr 22	32.74000 +0.04	33.05	31.94	32.65	92,759
06 Apr 22	32.70000 -0.64	33.03	31.84	33.03	107,620
05 Apr 22	33.34000 -1.79	35.48	33.20	35.48	198,099
04 Apr 22	35.13000 +0.18	35.67	34.89	34.95	76,446
01 Apr 22	34.95000 -1.28	36.50	34.60	36.41	131,887
31 Mar 22	36.23000 +0.89	36.45	35.25	35.37	60,953
30 Mar 22	35.34000 -0.51	36.06	34.90	35.88	108,431
29 Mar 22	35.85000 +3.38	35.88	32.93	32.96	200,008
28 Mar 22	32.47000 +0.12	32.77	31.77	32.25	51,144
25 Mar 22	32.35000 -1.25	33.98	32.04	33.83	131,551
24 Mar 22	33.60000 +0.76	33.60	32.35	32.68	151,515
23 Mar 22	32.84000 +0.31	32.84	32.30	32.30	101,110
22 Mar 22	32.53000 +0.13	32.86	32.35	32.62	90,884
21 Mar 22	32.40000 -0.20	33.17	32.25	32.58	79,806
18 Mar 22	32.60000 +0.48	33.15	31.56	31.56	408,399
17 Mar 22	32.12000 -0.72	33.09	31.76	32.51	89,902
16 Mar 22	32.84000 +0.72	33.98	31.85	32.50	252,068
15 Mar 22	32.12000 +1.78	32.43	30.54	30.57	193,982
14 Mar 22	30.34000 -0.13	31.34	30.15	30.84	188,947
11 Mar 22	30.47000 +0.04	31.04	29.88	30.72	202,247
10 Mar 22	30.43000 -2.07	31.88	30.05	31.88	212,208
09 Mar 22	32.50000 +2.80	32.65	29.75	30.00	321,068
08 Mar 22	29.70000 +2.20	30.47	27.58	27.58	324,867
07 Mar 22	27.50000 -2.27	29.46	26.80	29.29	304,574
04 Mar 22	29.77000 -1.52	31.34	29.38	31.14	172,447
03 Mar 22	31.29000 -1.01	33.79	30.13	33.75	352,853
02 Mar 22	32.30000 +1.18	32.40	31.10	31.29	185,515
01 Mar 22	31.12000 -1.66	33.49	30.87	33.49	116,763
28 Feb 22	32.78000 -0.28	33.24	32.40	33.05	48,188
25 Feb 22	33.06000 +0.49	33.06	31.65	31.65	33,758
24 Feb 22	32.57000 -0.04	32.81	30.07	30.12	115,439
23 Feb 22	32.61000 -0.29	33.27	32.50	33.07	49,290
22 Feb 22	32.90000 -0.77	34.11	32.35	33.25	103,087
18 Feb 22	33.67000 +0.03	34.06	33.28	33.58	48,624
17 Feb 22	33.64000 -0.20	34.12	33.40	33.64	54,315
16 Feb 22	33.84000 -0.87	34.57	33.21	34.57	103,741
15 Feb 22	34.71000 +0.94	35.05	33.51	33.77	113,000
14 Feb 22	33.77000 -0.36	34.81	33.39	34.12	139,794
11 Feb 22	34.13000 -1.19	35.75	34.02	35.22	195,182
10 Feb 22	35.32000 +0.02	36.04	35.06	35.30	97,077
09 Feb 22	35.30000 +0.96	36.00	34.59	34.79	124,108
08 Feb 22	34.34000 -0.35	35.03	34.26	34.46	184,518
07 Feb 22	34.69000 -1.15	35.85	34.45	35.85	165,730
04 Feb 22	35.84000 +0.51	36.23	35.00	35.33	163,484
03 Feb 22	35.33000 -2.50	37.70	35.19	37.63	169,609
02 Feb 22	37.83000 -0.53	38.85	37.50	38.51	125,335
01 Feb 22	38.36000 +0.59	38.60	37.10	37.75	113,139
31 Jan 22	37.77000 +0.13	38.36	37.34	37.75	84,357
28 Jan 22	37.64000 +1.78	37.88	35.96	36.13	118,056
27 Jan 22	35.86000 -0.81	37.64	35.83	36.90	144,582
26 Jan 22	36.67000 +0.59	37.92	36.30	36.65	105,599
25 Jan 22	36.08000 -0.62	36.64	35.59	36.28	104,049
24 Jan 22	36.70000 -1.02	37.40	35.27	37.25	158,196
21 Jan 22	37.72000 -1.00	38.97	37.38	38.55	337,284
20 Jan 22	38.72000 -0.83	40.60	38.65	39.80	129,837
19 Jan 22	39.55000 -1.04	41.25	39.55	40.90	156,472
18 Jan 22	40.59000 +0.95	41.63	39.30	39.45	148,886
17 Jan 22	39.64000 +0.63	39.88	39.01	39.13	66,719
14 Jan 22	39.01000 -0.38	39.42	38.51	39.09	71,163
13 Jan 22	39.39000 -0.78	40.79	39.06	40.79	97,312
12 Jan 22	40.17000 -0.18	41.10	40.00	40.42	48,976
11 Jan 22	40.35000 +0.30	41.74	40.09	40.13	59,756
10 Jan 22	40.05000 +0.05	40.49	39.12	39.71	108,491
07 Jan 22	40.00000 -0.54	40.80	40.00	40.30	87,387
06 Jan 22	40.54000 +0.34	40.96	39.81	40.70	79,819
05 Jan 22	40.20000 -0.84	41.63	40.01	40.89	108,793
04 Jan 22	41.04000 -1.66	43.03	40.20	43.03	116,692
31 Dec 21	42.70000 +1.04	42.79	40.87	41.68	111,716
30 Dec 21	41.66000 -0.17	42.82	41.51	41.74	66,074
29 Dec 21	41.83000 +0.96	42.90	40.81	40.85	113,481
24 Dec 21	40.87000 +0.06	41.65	40.65	40.65	13,978
23 Dec 21	40.81000 +0.40	41.72	40.55	40.71	111,998
22 Dec 21	40.41000 +1.62	41.11	38.87	38.90	161,425
21 Dec 21	38.79000 +1.83	38.96	37.47	37.47	141,961
20 Dec 21	36.96000 -0.54	37.04	35.42	36.89	155,284
17 Dec 21	37.50000 +3.04	38.10	33.58	34.15	502,607
16 Dec 21	34.46000 +0.17	35.35	34.00	34.44	100,483
15 Dec 21	34.29000 -0.82	35.87	34.16	35.25	99,564
14 Dec 21	35.11000 -0.94	35.77	35.00	35.40	69,975
13 Dec 21	36.05000 -0.79	37.48	35.85	36.98	89,798
10 Dec 21	36.84000 +1.11	37.10	35.56	35.56	155,191
09 Dec 21	35.73000 -0.90	36.46	35.18	36.41	109,879
08 Dec 21	36.63000 -0.33	37.37	36.41	37.01	103,822
07 Dec 21	36.96000 +1.24	38.04	36.20	36.20	283,162
06 Dec 21	35.72000 +1.10	36.19	34.77	34.95	170,583
03 Dec 21	34.62000 -0.72	35.79	33.84	35.79	129,875
02 Dec 21	35.34000 +1.78	35.49	33.19	34.66	243,271
01 Dec 21	33.56000 +1.28	35.10	32.82	32.95	426,609
30 Nov 21	32.28000 -0.50	32.83	30.86	32.03	153,948
29 Nov 21	32.78000 +0.48	33.07	31.13	32.53	239,947
26 Nov 21	32.30000 -1.32	33.25	31.93	33.25	116,435
25 Nov 21	33.62000 +0.63	33.79	33.03	33.11	126,567
24 Nov 21	32.99000 -0.71	33.42	32.78	33.34	307,985
23 Nov 21	33.70000 -1.12	35.33	33.43	35.00	192,564
22 Nov 21	34.82000 -0.61	36.09	34.82	35.55	104,876
19 Nov 21	35.43000 -0.42	36.10	35.11	35.89	170,088
18 Nov 21	35.85000 -0.88	36.90	35.81	36.73	146,808
17 Nov 21	36.73000 -0.05	37.26	36.28	37.09	142,393
16 Nov 21	36.78000 -0.56	37.53	36.13	37.51	219,290
15 Nov 21	37.34000 -0.74	39.26	37.29	38.50	173,470
12 Nov 21	38.08000 +0.06	39.23	37.70	38.57	292,021
11 Nov 21	38.02000 -2.10	41.00	37.75	40.93	504,697
10 Nov 21	40.12000 -7.57	48.29	39.13	48.29	1,159,515
09 Nov 21	47.69000 +0.29	48.29	47.05	47.41	82,734
08 Nov 21	47.40000 +0.24	47.68	46.38	47.25	88,365
05 Nov 21	47.16000 +0.17	47.55	44.60	46.94	156,147
04 Nov 21	46.99000 +1.20	48.33	45.87	45.87	95,646
03 Nov 21	45.79000 -0.38	47.29	45.45	46.17	48,649
02 Nov 21	46.17000 +2.05	46.24	44.26	44.26	127,445
01 Nov 21	44.12000 -0.47	45.84	44.12	45.39	75,417
29 Oct 21	44.59000 +0.79	45.36	43.30	43.30	83,391
28 Oct 21	43.80000 +0.50	44.20	42.81	43.74	85,596
27 Oct 21	43.30000 +0.29	43.75	41.77	42.90	149,332
26 Oct 21	43.01000 -1.72	45.15	42.36	45.15	193,894
25 Oct 21	44.73000 -3.43	48.00	44.70	47.83	263,577
22 Oct 21	48.16000 +2.21	48.65	45.33	45.92	111,366
21 Oct 21	45.95000 +2.98	46.08	42.90	42.90	106,398
20 Oct 21	42.97000 -0.03	44.30	42.36	42.95	158,036
19 Oct 21	43.00000 -0.70	44.50	42.88	43.87	160,798
18 Oct 21	43.70000 -0.63	44.77	43.06	44.64	90,966
15 Oct 21	44.33000 -0.06	44.70	43.68	44.40	41,911
14 Oct 21	44.39000 -0.25	46.05	44.10	44.94	76,140
13 Oct 21	44.64000 -0.42	45.65	44.50	45.06	74,968
12 Oct 21	45.06000 -1.10	46.40	44.90	46.30	76,681
08 Oct 21	46.16000 -1.43	48.05	46.13	47.79	52,166
07 Oct 21	47.59000 +1.42	48.94	46.48	46.48	104,128
06 Oct 21	46.17000 +0.46	46.86	45.00	45.96	95,449
05 Oct 21	45.71000 -0.13	46.38	45.21	45.57	52,499
04 Oct 21	45.84000 -1.53	47.70	44.93	47.42	107,451
01 Oct 21	47.37000 +0.98	47.65	45.06	46.41	104,362
30 Sep 21	46.39000 +0.29	47.03	44.93	46.39	105,730
29 Sep 21	46.10000 -0.06	47.52	46.04	46.60	52,508
28 Sep 21	46.16000 -0.71	47.25	44.96	46.67	109,663
27 Sep 21	46.87000 -0.66	48.22	45.38	47.24	97,113
24 Sep 21	47.53000 -2.04	49.70	47.10	49.70	149,967
23 Sep 21	49.57000 -0.29	51.22	49.57	50.22	154,585
22 Sep 21	49.86000 +2.97	50.84	47.21	47.21	385,989
21 Sep 21	46.89000 +0.94	47.55	45.59	46.02	96,088
20 Sep 21	45.95000 -0.25	46.18	44.88	45.43	79,584
17 Sep 21	46.20000 +1.79	46.84	44.08	44.27	465,503
16 Sep 21	44.41000 +0.97	44.47	43.17	43.51	144,799
15 Sep 21	43.44000 +0.03	43.82	42.07	43.50	144,090
14 Sep 21	43.41000 -1.46	45.17	43.21	44.87	115,184
13 Sep 21	44.87000 +0.84	45.03	43.31	44.15	109,630
10 Sep 21	44.03000 -0.56	45.88	44.01	44.96	76,330
09 Sep 21	44.59000 +0.22	44.95	44.03	44.66	51,552
08 Sep 21	44.37000 -0.57	45.23	43.88	44.47	127,071
07 Sep 21	44.94000 -0.97	46.12	44.54	46.02	152,658
03 Sep 21	45.91000 -0.67	46.83	44.88	46.65	126,409
02 Sep 21	46.58000 -1.28	48.99	46.41	47.87	85,292
01 Sep 21	47.86000 -0.15	48.82	47.08	48.00	51,941
31 Aug 21	48.01000 +0.06	48.48	46.74	48.17	102,076
30 Aug 21	47.95000 -0.22	49.17	47.50	48.18	34,634
27 Aug 21	48.17000 +0.39	49.37	48.02	48.19	97,056
26 Aug 21	47.78000 -0.76	49.00	47.27	48.40	53,840
25 Aug 21	48.54000 +0.23	48.64	45.50	47.00	195,325
24 Aug 21	48.31000 -0.65	49.42	48.10	49.02	49,856
23 Aug 21	48.96000 +0.61	49.80	47.40	49.06	67,710
20 Aug 21	48.35000 -1.66	51.63	47.53	50.46	87,951
19 Aug 21	50.01000 -2.74	53.60	49.42	52.70	85,753
18 Aug 21	52.75000 -1.04	53.90	52.04	53.79	54,546
17 Aug 21	53.79000 -2.88	57.15	53.00	56.50	109,172
16 Aug 21	56.67000 -2.22	58.76	55.88	58.76	110,249
13 Aug 21	58.89000 +5.69	59.26	53.94	53.94	307,397
12 Aug 21	53.20000 -1.27	57.85	48.75	56.95	392,276
11 Aug 21	54.47000 +1.91	55.72	52.51	52.51	98,982
10 Aug 21	52.56000 +0.75	53.00	51.81	51.81	35,370
09 Aug 21	51.81000 +1.25	53.00	50.31	50.58	88,934
06 Aug 21	50.56000 +0.13	50.88	49.95	50.85	39,558
05 Aug 21	50.43000 +0.34	51.34	50.13	50.65	32,264
04 Aug 21	50.09000 +0.18	51.35	49.40	49.98	39,845
03 Aug 21	49.91000 -0.85	51.10	49.69	51.00	41,342
30 Jul 21	50.76000 +0.12	50.83	49.11	50.50	44,896
29 Jul 21	50.64000 +0.78	51.26	49.01	49.86	82,648
28 Jul 21	49.86000 +3.60	50.49	46.53	46.59	156,005
27 Jul 21	46.26000 -0.85	47.47	45.35	46.85	99,082
26 Jul 21	47.11000 -0.30	48.94	47.00	47.38	81,821
23 Jul 21	47.41000 -0.35	48.13	46.51	47.69	65,912
22 Jul 21	47.76000 +1.40	48.09	46.36	46.37	67,193
21 Jul 21	46.36000 +0.04	48.10	45.82	46.20	78,130
20 Jul 21	46.32000 +1.81	47.50	44.44	45.00	67,063
19 Jul 21	44.51000 -0.92	44.99	42.27	44.85	112,341
16 Jul 21	45.43000 -0.35	46.59	45.11	46.00	78,046
15 Jul 21	45.78000 -0.73	46.76	45.34	46.19	66,195
14 Jul 21	46.51000 -1.04	47.92	46.18	47.92	70,996
13 Jul 21	47.55000 -0.45	48.43	47.08	47.83	57,030
12 Jul 21	48.00000 -0.13	48.31	46.87	47.66	47,529
09 Jul 21	48.13000 +1.65	48.54	47.17	47.17	56,849
08 Jul 21	46.48000 -0.58	47.23	44.26	46.70	89,010
07 Jul 21	47.06000 -2.12	49.61	46.71	49.61	94,282
06 Jul 21	49.18000 -2.45	52.45	49.04	52.12	122,810
05 Jul 21	51.63000 +0.12	54.82	51.39	51.60	97,080
02 Jul 21	51.51000 +1.57	52.06	49.45	49.90	163,069
30 Jun 21	49.94000 +1.55	50.20	46.71	48.08	135,720
29 Jun 21	48.39000 +0.75	49.29	46.63	47.80	124,967
28 Jun 21	47.64000 -0.94	48.36	47.08	48.11	109,493
25 Jun 21	48.58000 -0.77	49.74	48.21	49.60	102,423
24 Jun 21	49.35000 -1.89	52.06	49.35	51.66	144,270
23 Jun 21	51.24000 +0.06	52.37	49.47	51.09	171,832
22 Jun 21	51.18000 +2.19	51.39	47.24	49.01	229,300
21 Jun 21	48.99000 +0.24	51.54	48.34	48.65	365,208
18 Jun 21	48.75000 +3.58	48.75	44.57	44.57	966,576
17 Jun 21	45.17000 +1.47	49.66	43.95	43.98	705,915
16 Jun 21	43.70000 +0.12	44.22	42.86	43.84	111,517
15 Jun 21	43.58000 -3.20	46.75	43.29	46.75	288,011
14 Jun 21	46.78000 -0.42	48.12	44.78	47.25	195,273
11 Jun 21	47.20000 -0.05	48.69	46.81	47.26	185,529
10 Jun 21	47.25000 +3.79	47.80	43.20	43.49	323,110
09 Jun 21	43.46000 +2.44	43.62	40.75	40.83	151,347
08 Jun 21	41.02000 -1.01	41.95	40.00	41.95	133,218
07 Jun 21	42.03000 +0.27	42.50	41.13	42.50	86,829
04 Jun 21	41.76000 +0.05	42.60	41.10	41.80	79,155
03 Jun 21	41.71000 +0.36	41.84	40.75	41.07	61,243
02 Jun 21	41.35000 -0.99	42.97	41.25	42.30	122,651
01 Jun 21	42.34000 -0.96	43.80	42.34	43.40	125,386
31 May 21	43.30000 +0.34	43.79	41.53	42.98	197,437
28 May 21	42.96000 -2.98	46.00	42.96	45.91	160,371
27 May 21	45.94000 -0.16	47.87	45.50	46.76	750,141
26 May 21	46.10000 +0.74	47.54	44.88	45.39	210,820
25 May 21	45.36000 +1.39	46.98	44.17	44.18	274,197
21 May 21	43.97000 +0.22	44.72	42.67	43.75	145,326
20 May 21	43.75000 -0.47	44.62	42.52	44.15	207,523
19 May 21	44.22000 -0.11	44.56	42.02	43.79	95,695
18 May 21	44.33000 -0.64	45.01	43.72	44.97	139,684
17 May 21	44.97000 -2.42	47.74	44.80	47.31	248,639
14 May 21	47.39000 +1.13	48.34	46.34	46.83	143,012
13 May 21	46.26000 +0.37	48.91	45.94	46.20	325,025
12 May 21	45.89000 -1.99	49.15	45.34	47.46	171,287
11 May 21	47.88000 +0.83	47.88	44.54	46.09	247,207
10 May 21	47.05000 -0.23	48.91	46.95	47.53	166,376
07 May 21	47.28000 +1.95	48.88	45.57	46.05	293,832
06 May 21	45.33000 -2.91	50.15	40.75	50.11	838,763
05 May 21	48.24000 +3.46	48.30	44.91	45.11	192,839
04 May 21	44.78000 -0.81	45.99	43.73	45.23	197,268
03 May 21	45.59000 -1.77	48.24	45.15	47.42	152,967
30 Apr 21	47.36000 -2.66	49.77	47.05	49.77	237,819
29 Apr 21	50.02000 +2.82	50.65	47.62	47.69	359,576
28 Apr 21	47.20000 -0.52	47.80	46.06	47.41	320,951
27 Apr 21	47.72000 -1.08	49.25	47.16	49.00	195,630
26 Apr 21	48.80000 -0.43	51.85	48.74	49.20	490,966
23 Apr 21	49.23000 +3.72	49.36	45.24	45.89	519,097
22 Apr 21	45.51000 +2.22	45.60	42.84	43.99	187,200
21 Apr 21	43.29000 +1.82	43.80	41.24	41.59	183,378
20 Apr 21	41.47000 +0.07	43.33	41.13	41.78	180,517
19 Apr 21	41.40000 +0.03	42.35	40.70	41.50	132,168
16 Apr 21	41.37000 +1.50	41.46	39.74	40.00	127,809
15 Apr 21	39.87000 -1.12	42.56	39.53	41.00	287,136
14 Apr 21	40.99000 +8.90	41.55	34.00	34.00	623,108
13 Apr 21	32.09000 -0.29	32.33	31.02	32.21	82,311
12 Apr 21	32.38000 +0.05	32.94	32.03	32.36	60,763
09 Apr 21	32.33000 -0.54	33.36	31.65	32.91	95,489
08 Apr 21	32.87000 +1.05	33.10	31.62	32.04	108,090
07 Apr 21	31.82000 -1.56	34.38	31.45	33.53	168,687
06 Apr 21	33.38000 -0.92	34.80	31.52	34.80	196,209
05 Apr 21	34.30000 +4.16	34.74	29.93	30.51	262,441
01 Apr 21	30.14000 -0.46	31.26	29.12	31.03	202,564
31 Mar 21	30.60000 +0.83	30.64	29.70	29.93	130,653
30 Mar 21	29.77000 +0.55	29.92	28.36	29.17	100,221
29 Mar 21	29.22000 +0.38	29.35	28.29	28.69	98,050
26 Mar 21	28.84000 +0.06	29.26	28.46	29.26	87,252
25 Mar 21	28.78000 +0.51	28.94	27.50	28.17	133,300
24 Mar 21	28.27000 -0.66	29.55	28.26	29.46	101,966
23 Mar 21	28.93000 -0.48	29.59	28.79	29.39	118,753
22 Mar 21	29.41000 -1.15	30.54	29.09	30.48	75,248
19 Mar 21	30.56000 +0.81	31.02	28.90	29.75	192,947
18 Mar 21	29.75000 -0.80	30.55	29.64	30.55	140,732
17 Mar 21	30.55000 -0.33	31.26	30.43	30.70	140,699
16 Mar 21	30.88000 -0.93	32.05	30.32	31.99	148,356
15 Mar 21	31.81000 -1.17	33.06	31.50	32.98	153,319
12 Mar 21	32.98000 -0.83	34.31	32.98	33.12	103,291
11 Mar 21	33.81000 -1.72	36.15	33.01	35.96	257,648
10 Mar 21	35.53000 -1.11	36.85	35.42	36.17	174,998
09 Mar 21	36.64000 +1.76	37.54	35.01	35.92	305,295
08 Mar 21	34.88000 +1.43	36.82	33.18	33.18	290,263
05 Mar 21	33.45000 +0.80	33.62	31.86	32.76	192,524
04 Mar 21	32.65000 -0.40	34.28	32.30	33.05	314,130
03 Mar 21	33.05000 +3.55	33.05	29.98	31.26	544,689
02 Mar 21	29.50000 -0.68	31.19	28.77	30.22	182,295
01 Mar 21	30.18000 -0.31	31.43	29.89	30.92	101,044
26 Feb 21	30.49000 +1.17	30.78	28.40	29.33	163,106
25 Feb 21	29.32000 +1.05	30.00	28.38	28.38	81,765
24 Feb 21	28.27000 +0.20	28.90	27.62	28.07	116,300
23 Feb 21	28.07000 +0.12	28.37	26.65	27.90	133,983
22 Feb 21	27.95000 -0.91	28.66	27.82	28.11	53,878
19 Feb 21	28.86000 +1.83	29.28	27.00	27.22	164,102
18 Feb 21	27.03000 -0.83	28.03	26.37	27.66	141,515
17 Feb 21	27.86000 -2.15	29.89	27.16	29.61	374,807
16 Feb 21	30.01000 +0.26	30.22	29.63	29.95	115,857
12 Feb 21	29.75000 -0.52	30.34	29.40	30.10	94,224
11 Feb 21	30.27000 -0.13	31.66	29.95	30.79	110,256
10 Feb 21	30.40000 +0.45	31.72	29.51	30.06	177,598
09 Feb 21	29.95000 +0.11	30.10	29.01	29.78	111,915
08 Feb 21	29.84000 -0.42	30.32	29.37	30.08	55,072
05 Feb 21	30.26000 +0.12	30.44	29.80	30.44	57,772
04 Feb 21	30.14000 -0.52	30.91	30.06	30.37	50,845
03 Feb 21	30.66000 +0.17	32.21	30.53	30.55	218,242
02 Feb 21	30.49000 +0.76	30.81	29.49	29.77	173,889
01 Feb 21	29.73000 +1.91	29.97	27.52	27.52	247,840
29 Jan 21	27.82000 +0.09	28.23	27.00	27.50	193,089
28 Jan 21	27.73000 +1.35	27.87	26.23	26.23	86,767
27 Jan 21	26.38000 -0.12	26.67	25.58	25.85	78,499
26 Jan 21	26.50000 +0.41	26.89	25.99	26.47	56,432
25 Jan 21	26.09000 -0.34	26.67	25.36	26.45	78,530
22 Jan 21	26.43000 +0.01	27.10	26.00	26.00	87,080
21 Jan 21	26.42000 +1.01	26.69	25.19	25.75	105,391
20 Jan 21	25.41000 +0.34	25.71	24.84	25.37	101,221
19 Jan 21	25.07000 -1.32	27.45	25.03	26.55	113,616
18 Jan 21	26.39000 -0.57	26.98	26.38	26.86	61,191
15 Jan 21	26.96000 -2.01	28.53	26.78	28.53	141,011
14 Jan 21	28.97000 +0.31	29.22	28.32	28.67	140,963
13 Jan 21	28.66000 +1.41	28.85	26.76	27.30	254,467
12 Jan 21	27.25000 +2.23	27.44	25.08	25.11	171,464
11 Jan 21	25.02000 -0.23	25.50	24.70	25.25	70,276
08 Jan 21	25.25000 +0.52	25.28	24.56	24.98	72,156
07 Jan 21	24.73000 +0.40	24.81	24.20	24.34	94,265
06 Jan 21	24.33000 +0.97	24.67	23.14	23.45	175,628
05 Jan 21	23.36000 +0.26	23.72	22.92	23.07	125,829
04 Jan 21	23.10000 -0.51	23.65	22.62	23.65	139,781
31 Dec 20	23.61000 -1.56	25.03	23.56	25.01	204,645
30 Dec 20	25.17000 +1.34	25.17	23.91	24.01	350,636
29 Dec 20	23.83000 +0.19	23.96	22.49	23.64	178,247
24 Dec 20	23.64000 -0.26	24.21	23.36	23.92	113,433
23 Dec 20	23.90000 -0.20	24.67	23.67	24.11	266,634
22 Dec 20	24.10000 -1.22	25.49	23.85	25.30	205,358
21 Dec 20	25.32000 -0.43	25.69	24.87	25.50	128,976
18 Dec 20	25.75000 -1.31	27.10	25.57	27.10	208,097
17 Dec 20	27.06000 -0.38	27.85	26.38	27.54	155,596
16 Dec 20	27.44000 -1.65	29.52	26.82	28.93	262,405
15 Dec 20	29.09000 +0.66	30.31	28.71	28.71	245,526
14 Dec 20	28.43000 +0.42	28.75	27.98	28.00	229,971
11 Dec 20	28.01000 +0.12	28.32	27.39	27.80	215,274
10 Dec 20	27.89000 +0.61	28.13	26.94	26.98	151,233
09 Dec 20	27.28000 +0.52	27.57	26.05	26.25	447,401
08 Dec 20	26.76000 -2.25	28.76	26.26	28.56	354,114
07 Dec 20	29.01000 -0.95	29.91	28.81	29.91	190,953
04 Dec 20	29.96000 +0.08	30.25	29.20	29.88	173,648
03 Dec 20	29.88000 -0.26	30.48	29.67	30.39	145,976
02 Dec 20	30.14000 +1.05	30.50	28.95	29.08	365,781
01 Dec 20	29.09000 -0.67	30.30	28.10	30.29	390,992
30 Nov 20	29.76000 +0.66	30.61	28.88	29.02	505,957
27 Nov 20	29.10000 -0.04	29.52	28.81	28.87	234,893
26 Nov 20	29.14000 +0.07	30.25	28.81	29.28	194,647
25 Nov 20	29.07000 +0.19	29.41	27.88	28.65	477,463
24 Nov 20	28.88000 +0.53	29.66	28.13	28.13	565,692
23 Nov 20	28.35000 -0.66	29.00	27.74	28.71	499,479
20 Nov 20	29.01000 +0.30	29.21	28.26	28.85	450,992
19 Nov 20	28.71000 -0.08	29.15	28.05	28.59	375,999
18 Nov 20	28.79000 -0.58	30.65	28.56	29.50	294,619
17 Nov 20	29.37000 +0.34	29.66	28.52	28.99	382,342
16 Nov 20	29.03000 +2.93	29.33	26.15	26.15	652,036
13 Nov 20	26.10000 +2.50	26.68	24.70	25.63	687,622
12 Nov 20	23.60000 +0.29	24.12	23.04	23.05	186,664
11 Nov 20	23.31000 +0.11	23.95	23.15	23.30	153,911
10 Nov 20	23.20000 -0.21	23.54	22.61	23.15	259,851
09 Nov 20	23.41000 +0.11	24.62	23.24	23.99	236,232
06 Nov 20	23.30000 -0.42	24.00	23.23	23.75	80,656
05 Nov 20	23.72000 +0.38	23.86	23.19	23.40	107,185
04 Nov 20	23.34000 +0.10	23.48	22.71	23.30	129,107
03 Nov 20	23.24000 +1.73	23.36	21.45	22.25	106,023
02 Nov 20	21.51000 +1.38	21.61	20.14	20.14	136,156
30 Oct 20	20.13000 -1.93	22.00	19.75	21.90	120,101
29 Oct 20	22.06000 +0.17	22.40	21.23	21.67	136,282
28 Oct 20	21.89000 -1.17	22.98	21.71	22.98	103,221
27 Oct 20	23.06000 +0.58	23.66	22.17	22.42	172,619
26 Oct 20	22.48000 +0.14	22.53	21.90	22.22	200,402
23 Oct 20	22.34000 -0.52	23.09	21.88	23.09	128,631
22 Oct 20	22.86000 +1.06	23.03	21.27	21.76	163,994
21 Oct 20	21.80000 +1.03	22.23	21.00	21.06	371,888
20 Oct 20	20.77000 -0.80	22.11	20.64	21.69	195,217
19 Oct 20	21.57000 +1.56	22.22	20.01	20.01	271,517
16 Oct 20	20.01000 -0.23	20.25	19.31	20.25	272,872
15 Oct 20	20.24000 -0.30	20.39	19.66	20.01	104,290
14 Oct 20	20.54000 -0.57	21.59	20.19	20.99	179,502
13 Oct 20	21.11000 -1.07	22.34	20.78	22.26	298,165
09 Oct 20	22.18000 +1.07	22.70	21.18	21.26	403,300
08 Oct 20	21.11000 +0.25	21.63	20.84	21.10	156,179
07 Oct 20	20.86000 +1.52	21.32	19.62	19.93	347,116
06 Oct 20	19.34000 -0.14	20.26	19.15	19.49	307,608
05 Oct 20	19.48000 +0.73	19.57	18.48	18.66	106,969
02 Oct 20	18.75000 -0.05	19.40	18.48	18.51	112,378
01 Oct 20	18.80000 +0.67	18.98	17.94	18.29	140,829
30 Sep 20	18.13000 -0.36	18.96	17.90	18.32	310,460
29 Sep 20	18.49000 +1.77	18.49	16.64	16.81	349,732
28 Sep 20	16.72000 +0.67	17.66	16.11	16.35	246,496
25 Sep 20	16.05000 -0.04	16.15	15.18	15.94	270,027
24 Sep 20	16.09000 -0.30	16.29	15.52	16.24	173,986
23 Sep 20	16.39000 -0.11	17.17	16.20	16.56	236,508
22 Sep 20	16.50000 +0.00	17.08	16.40	16.64	200,409
21 Sep 20	16.50000 -1.62	17.83	16.24	17.83	160,766
18 Sep 20	18.12000 +0.39	18.83	17.71	17.71	225,190
17 Sep 20	17.73000 -0.32	17.89	17.22	17.89	447,979
16 Sep 20	18.05000 -0.09	18.20	17.78	18.19	217,162
15 Sep 20	18.14000 -0.66	18.65	17.93	18.52	225,374
14 Sep 20	18.80000 -0.07	19.79	18.22	18.93	254,577
11 Sep 20	18.87000 +1.30	18.88	17.38	17.51	563,008
10 Sep 20	17.57000 -0.18	17.92	17.01	17.76	123,038
09 Sep 20	17.75000 +0.60	17.92	17.14	17.18	126,191
08 Sep 20	17.15000 +0.97	17.45	15.54	15.77	245,946
04 Sep 20	16.18000 +0.21	17.10	15.80	16.00	140,747
03 Sep 20	15.97000 -0.10	16.25	15.70	16.05	267,489
02 Sep 20	16.07000 -0.05	16.20	15.79	16.06	63,709
01 Sep 20	16.12000 +1.10	16.37	14.82	14.89	310,355
31 Aug 20	15.02000 -0.44	15.59	14.25	15.50	252,481
28 Aug 20	15.46000 +0.00	15.69	15.12	15.35	49,794
27 Aug 20	15.46000 +0.25	15.51	14.94	15.15	89,645
26 Aug 20	15.21000 -0.95	16.15	14.91	16.15	143,758
25 Aug 20	16.16000 -0.05	16.49	15.52	16.41	136,094
24 Aug 20	16.21000 +0.81	16.45	15.36	15.36	144,637
21 Aug 20	15.40000 -0.56	15.84	15.02	15.84	107,936
20 Aug 20	15.96000 -0.27	16.26	15.86	16.08	36,816
19 Aug 20	16.23000 +0.08	16.32	15.83	15.83	116,582
18 Aug 20	16.15000 -0.16	16.83	15.80	16.17	126,783
17 Aug 20	16.31000 -1.39	17.90	15.95	17.80	166,061
14 Aug 20	17.70000 +0.12	18.37	17.49	17.98	365,294
13 Aug 20	17.58000 +1.16	17.89	16.64	16.83	489,116
12 Aug 20	16.42000 +1.22	16.55	14.63	15.20	316,925
11 Aug 20	15.20000 +1.03	15.20	14.20	14.20	85,982
10 Aug 20	14.17000 -0.06	14.57	14.13	14.21	29,458
07 Aug 20	14.23000 -0.09	14.64	13.94	14.28	76,089
06 Aug 20	14.32000 -0.23	14.69	14.32	14.52	46,639
05 Aug 20	14.55000 +0.50	14.74	13.87	14.10	115,004
04 Aug 20	14.05000 +0.00	14.30	13.68	13.68	77,921
31 Jul 20	14.05000 -0.39	14.29	13.91	14.24	77,815
30 Jul 20	14.44000 -0.20	14.67	14.19	14.19	55,461
29 Jul 20	14.64000 +0.08	14.70	14.41	14.52	64,049
28 Jul 20	14.56000 -0.03	14.63	14.03	14.25	70,272
27 Jul 20	14.59000 +0.49	14.59	13.62	14.18	101,070
24 Jul 20	14.10000 +0.36	14.25	13.50	13.57	134,802
23 Jul 20	13.74000 +2.00	14.17	11.85	11.85	277,354
22 Jul 20	11.74000 +0.44	11.88	11.19	11.45	36,748
21 Jul 20	11.30000 +0.08	11.50	11.22	11.28	23,155
20 Jul 20	11.22000 -0.33	11.54	11.08	11.54	30,306
17 Jul 20	11.55000 -0.24	11.82	11.38	11.82	14,670
16 Jul 20	11.79000 +0.12	11.86	11.24	11.58	51,348
15 Jul 20	11.67000 +0.92	11.89	10.99	11.01	137,744
14 Jul 20	10.75000 -0.03	10.82	10.49	10.75	26,748
13 Jul 20	10.78000 -0.61	11.45	10.75	11.45	64,832
10 Jul 20	11.39000 -0.19	11.59	11.17	11.41	106,993
09 Jul 20	11.58000 +0.23	11.91	11.31	11.31	92,616
08 Jul 20	11.35000 +0.02	11.50	11.31	11.31	125,224
07 Jul 20	11.33000 -0.15	11.45	11.31	11.35	203,240
06 Jul 20	11.48000 +0.50	11.59	11.20	11.20	259,962
03 Jul 20	10.98000 -0.02	11.30	10.86	11.09	145,970
02 Jul 20	11.00000 +0.30	11.08	10.67	10.73	162,563
30 Jun 20	10.70000 -0.05	11.19	10.55	10.62	151,754
29 Jun 20	10.75000 +0.64	10.75	10.04	10.22	131,819
26 Jun 20	10.11000 +0.10	10.20	9.72	9.79	62,295
25 Jun 20	10.01000 +0.16	10.12	9.71	10.04	59,311
24 Jun 20	9.85000 -0.21	10.06	9.48	9.89	106,812
23 Jun 20	10.06000 +1.07	10.26	8.86	8.93	242,008
22 Jun 20	8.99000 -0.19	9.12	8.89	9.03	26,973
19 Jun 20	9.18000 +0.14	9.24	8.87	9.10	92,335
18 Jun 20	9.04000 +0.14	9.06	8.79	8.97	32,456
17 Jun 20	8.90000 -0.61	9.50	8.89	9.46	72,791
16 Jun 20	9.51000 +0.07	9.89	9.46	9.80	109,743
15 Jun 20	9.44000 +0.17	9.64	8.74	9.17	68,453
12 Jun 20	9.27000 +0.28	9.50	9.04	9.19	16,009
11 Jun 20	8.99000 -0.32	9.28	8.66	9.16	245,528
10 Jun 20	9.31000 -0.05	9.67	9.12	9.22	120,383
09 Jun 20	9.36000 +0.09	9.40	8.89	9.26	75,353
08 Jun 20	9.27000 -0.66	10.33	9.16	10.33	283,046
05 Jun 20	9.93000 +0.00	10.87	9.91	10.20	447,490
04 Jun 20	9.93000 +0.65	10.41	8.90	9.25	668,462
03 Jun 20	9.28000 +0.95	9.62	8.35	8.71	727,432
02 Jun 20	8.33000 +0.56	9.06	7.96	7.99	193,422
01 Jun 20	7.77000 +0.27	8.00	7.50	7.67	69,831
29 May 20	7.50000 -0.02	7.70	7.25	7.45	26,099
28 May 20	7.52000 -0.02	7.65	7.40	7.56	21,044
27 May 20	7.54000 -0.14	7.65	7.30	7.65	61,475
26 May 20	7.68000 +0.53	7.84	7.15	7.15	52,883
25 May 20	7.15000 -0.25	7.80	7.15	7.74	95,732
22 May 20	7.40000 +0.26	7.45	6.83	7.15	184,828
21 May 20	7.14000 +0.23	7.17	6.61	6.94	53,543
20 May 20	6.91000 +0.13	6.94	6.81	6.88	54,125
19 May 20	6.78000 +0.06	7.13	6.60	7.13	81,137
15 May 20	6.72000 +0.36	6.76	6.29	6.34	71,831
14 May 20	6.36000 +0.30	6.41	5.82	6.07	171,653
13 May 20	6.06000 -0.04	6.14	5.85	6.14	161,397
12 May 20	6.10000 -0.06	6.32	6.07	6.18	342,130
11 May 20	6.16000 +0.03	6.20	5.84	6.06	79,924
08 May 20	6.13000 -0.02	6.25	6.06	6.19	39,954
07 May 20	6.15000 +0.07	6.29	6.01	6.13	60,029
06 May 20	6.08000 -0.06	6.20	5.99	6.15	129,370
05 May 20	6.14000 -0.12	6.48	6.05	6.28	104,300
04 May 20	6.26000 +0.00	6.26	6.06	6.15	51,742
01 May 20	6.26000 -0.29	6.44	6.08	6.44	169,135
30 Apr 20	6.55000 -0.19	6.70	6.35	6.70	214,724
29 Apr 20	6.74000 +0.34	7.03	6.34	6.49	217,706
28 Apr 20	6.40000 +0.06	6.61	6.15	6.61	129,222
27 Apr 20	6.34000 +0.39	6.42	5.97	5.99	113,878
24 Apr 20	5.95000 -0.08	6.20	5.91	6.09	106,019
23 Apr 20	6.03000 -0.04	6.17	6.00	6.15	71,439
22 Apr 20	6.07000 +0.08	6.35	6.00	6.00	68,935
21 Apr 20	5.99000 -0.32	6.25	5.75	5.99	208,827
20 Apr 20	6.31000 -0.27	6.87	6.12	6.43	258,737
17 Apr 20	6.58000 +0.50	6.65	6.23	6.23	181,396
16 Apr 20	6.08000 +0.10	6.14	5.80	5.95	59,861
15 Apr 20	5.98000 -0.28	6.19	5.95	6.16	92,981
14 Apr 20	6.26000 +0.18	6.50	6.12	6.12	192,056
13 Apr 20	6.08000 +0.04	6.25	5.57	5.75	130,121
09 Apr 20	6.04000 -0.57	7.00	5.98	6.58	187,127
08 Apr 20	6.61000 +0.99	6.69	5.74	5.81	136,486
07 Apr 20	5.62000 +0.23	6.33	5.54	5.54	164,705
06 Apr 20	5.39000 +0.30	5.80	5.05	5.23	86,386
03 Apr 20	5.09000 +0.11	5.15	4.93	5.00	65,301
02 Apr 20	4.98000 +0.07	5.22	4.87	4.97	554,613
01 Apr 20	4.91000 -0.44	5.23	4.83	5.23	340,833
31 Mar 20	5.35000 +0.19	5.44	5.06	5.23	174,233
30 Mar 20	5.16000 -0.17	5.50	4.95	5.35	114,164
27 Mar 20	5.33000 -0.67	5.89	5.25	5.89	156,271
26 Mar 20	6.00000 +0.51	6.59	5.74	6.00	171,240
25 Mar 20	5.49000 +0.50	5.93	5.01	5.01	204,581
24 Mar 20	4.99000 +0.21	5.37	4.70	5.02	555,254
23 Mar 20	4.78000 -0.03	5.40	4.75	4.75	316,601
20 Mar 20	4.81000 -0.07	5.53	4.81	4.98	429,827
19 Mar 20	4.88000 -0.25	5.65	4.77	4.77	282,523
18 Mar 20	5.13000 -1.17	6.00	4.60	6.00	205,794
17 Mar 20	6.30000 -0.57	7.17	6.11	7.17	141,569
16 Mar 20	6.87000 -1.05	8.30	6.76	7.08	325,852
13 Mar 20	7.92000 +1.71	8.00	6.60	8.00	249,992
12 Mar 20	6.21000 -1.44	7.20	6.09	7.20	271,170
11 Mar 20	7.65000 -0.91	8.49	7.58	8.45	175,050
10 Mar 20	8.56000 -0.14	9.40	8.48	8.85	221,503
09 Mar 20	8.70000 -1.49	9.68	8.48	9.68	366,005
06 Mar 20	10.19000 -0.20	10.50	9.98	10.12	140,923
05 Mar 20	10.39000 -0.59	10.86	10.26	10.78	66,680
04 Mar 20	10.98000 +0.25	11.05	10.58	10.85	65,136
03 Mar 20	10.73000 -0.53	11.55	10.65	11.54	220,501
02 Mar 20	11.26000 -0.04	11.32	11.00	11.32	94,504
28 Feb 20	11.30000 -0.37	11.88	11.00	11.30	174,781
27 Feb 20	11.67000 +0.17	11.78	10.83	11.40	87,871
26 Feb 20	11.50000 -0.05	11.86	11.47	11.52	84,127
25 Feb 20	11.55000 -0.55	12.10	11.34	11.96	120,524
24 Feb 20	12.10000 -0.26	12.26	11.97	12.17	67,134
21 Feb 20	12.36000 -0.50	12.78	12.25	12.77	55,139
20 Feb 20	12.86000 -0.50	13.34	12.67	13.34	73,243
19 Feb 20	13.36000 -0.16	13.53	13.17	13.50	72,299
18 Feb 20	13.52000 -0.12	13.76	13.26	13.44	141,248
14 Feb 20	13.64000 -0.48	14.30	13.52	14.10	158,596
13 Feb 20	14.12000 -0.09	14.31	13.82	14.10	70,438
12 Feb 20	14.21000 -0.08	14.36	13.68	14.36	78,224
11 Feb 20	14.29000 +0.04	14.62	14.13	14.28	103,605
10 Feb 20	14.25000 -0.37	14.77	14.10	14.77	90,697
07 Feb 20	14.62000 +0.05	14.76	13.97	14.33	104,689
06 Feb 20	14.57000 -0.09	15.45	14.42	14.83	277,886
05 Feb 20	14.66000 +0.91	14.98	13.75	13.80	417,818
04 Feb 20	13.75000 -0.05	14.10	13.73	13.77	179,765
03 Feb 20	13.80000 +0.76	13.85	13.03	13.03	210,366
31 Jan 20	13.04000 -0.41	13.44	12.69	13.36	100,743
30 Jan 20	13.45000 +0.09	13.55	13.00	13.25	112,553
29 Jan 20	13.36000 +0.65	13.70	12.75	12.75	229,735
28 Jan 20	12.71000 +1.65	12.80	10.91	10.91	372,892
27 Jan 20	11.06000 -0.14	11.13	10.85	11.03	80,590
24 Jan 20	11.20000 +0.03	11.21	10.95	11.20	80,738
23 Jan 20	11.17000 +0.11	11.23	10.95	11.09	93,758
22 Jan 20	11.06000 -0.05	11.25	10.96	11.05	55,361
21 Jan 20	11.11000 +0.02	11.25	10.93	11.06	61,250
20 Jan 20	11.09000 -0.01	11.18	10.99	11.18	32,105
17 Jan 20	11.10000 +0.07	11.23	10.88	11.06	89,350
16 Jan 20	11.03000 +0.11	11.09	10.86	10.86	105,251
15 Jan 20	10.92000 +0.05	11.00	10.84	10.98	63,808
14 Jan 20	10.87000 -0.35	11.18	10.62	11.17	148,454
13 Jan 20	11.22000 +0.04	11.45	11.15	11.15	63,344
10 Jan 20	11.18000 -0.34	11.50	11.15	11.50	66,473
09 Jan 20	11.52000 +0.22	11.79	11.29	11.31	141,155
08 Jan 20	11.30000 -0.22	11.50	11.25	11.50	122,874
07 Jan 20	11.52000 +0.01	11.67	11.40	11.66	76,378
06 Jan 20	11.51000 -0.81	12.27	11.43	12.27	186,229
03 Jan 20	12.32000 +0.00	12.48	12.15	12.15	29,039
02 Jan 20	12.32000 -0.07	12.57	12.02	12.57	119,038
31 Dec 19	12.39000 -0.01	12.44	12.14	12.44	63,096
30 Dec 19	12.40000 +0.09	12.54	12.09	12.15	83,343
27 Dec 19	12.31000 -0.41	12.63	12.26	12.52	58,049
24 Dec 19	12.72000 -0.29	13.07	12.64	13.03	92,320
23 Dec 19	13.01000 +0.07	13.10	12.86	12.99	68,480
20 Dec 19	12.94000 -0.22	13.25	12.93	13.21	135,791
19 Dec 19	13.16000 +0.07	13.22	12.87	13.12	139,112
18 Dec 19	13.09000 +0.19	13.19	12.91	12.96	85,044
17 Dec 19	12.90000 -0.58	13.51	12.87	13.51	216,974
16 Dec 19	13.48000 -0.07	13.89	13.42	13.42	196,035
13 Dec 19	13.55000 -0.09	13.64	13.41	13.57	134,521
12 Dec 19	13.64000 +0.01	13.67	13.46	13.65	72,160
11 Dec 19	13.63000 +0.37	13.64	13.03	13.18	155,488
10 Dec 19	13.26000 -0.11	13.42	13.14	13.35	66,771
09 Dec 19	13.37000 +0.01	13.52	13.07	13.47	74,010
06 Dec 19	13.36000 -0.23	13.53	13.07	13.50	177,694
05 Dec 19	13.59000 +0.03	14.32	13.45	13.67	229,168
04 Dec 19	13.56000 +0.18	13.76	13.38	13.38	106,560
03 Dec 19	13.38000 -0.37	13.72	13.10	13.72	152,743
02 Dec 19	13.75000 +0.23	13.77	13.45	13.51	138,442
29 Nov 19	13.52000 +0.08	13.69	13.16	13.43	107,796
28 Nov 19	13.44000 +0.05	13.60	13.30	13.30	110,339
27 Nov 19	13.39000 -0.26	13.53	13.08	13.46	134,619
26 Nov 19	13.65000 +0.04	13.71	13.50	13.55	62,429
25 Nov 19	13.61000 -0.10	13.75	13.31	13.60	166,861
22 Nov 19	13.71000 +0.20	13.81	13.37	13.37	181,726
21 Nov 19	13.51000 +0.17	13.59	13.05	13.34	191,882
20 Nov 19	13.34000 -0.16	13.47	12.95	13.47	240,650
19 Nov 19	13.50000 +0.74	13.64	12.56	12.59	430,047
18 Nov 19	12.76000 +0.03	12.82	12.37	12.73	193,349
15 Nov 19	12.73000 +0.88	12.76	11.82	11.85	328,040
14 Nov 19	11.85000 +1.06	11.85	10.84	10.88	270,262
13 Nov 19	10.79000 +0.23	11.00	10.40	10.99	160,776
12 Nov 19	10.56000 +0.09	10.75	10.41	10.73	281,742
11 Nov 19	10.47000 +0.42	10.50	9.96	10.05	277,195
08 Nov 19	10.05000 +1.73	10.75	9.01	9.01	748,330
07 Nov 19	8.32000 -0.02	8.43	8.20	8.43	77,321
06 Nov 19	8.34000 +0.21	8.43	8.01	8.01	49,284
05 Nov 19	8.13000 +0.06	8.35	8.00	8.35	78,138
04 Nov 19	8.07000 -0.08	8.30	8.05	8.21	56,115
01 Nov 19	8.15000 -0.14	8.47	8.11	8.29	72,326
31 Oct 19	8.29000 +0.30	8.32	7.95	8.00	68,268
30 Oct 19	7.99000 +0.02	8.01	7.90	7.96	56,775
29 Oct 19	7.97000 -0.03	8.02	7.89	7.95	70,983
28 Oct 19	8.00000 -0.08	8.20	7.98	8.08	68,480
25 Oct 19	8.08000 -0.08	8.17	8.05	8.11	15,389
24 Oct 19	8.16000 -0.11	8.34	8.08	8.30	60,652
23 Oct 19	8.27000 -0.18	8.45	8.18	8.44	75,026
22 Oct 19	8.45000 +0.17	8.55	8.31	8.43	45,359
21 Oct 19	8.28000 +0.08	8.31	8.20	8.28	40,382
18 Oct 19	8.20000 +0.02	8.39	8.06	8.24	77,419
17 Oct 19	8.18000 -0.14	8.39	8.17	8.26	47,848
16 Oct 19	8.32000 +0.12	8.52	8.18	8.18	86,458
15 Oct 19	8.20000 +0.01	8.26	7.96	8.00	50,395
11 Oct 19	8.19000 +0.27	8.27	7.91	7.91	88,879
10 Oct 19	7.92000 +0.26	7.94	7.52	7.60	114,323
09 Oct 19	7.66000 +0.02	7.80	7.49	7.66	404,503
08 Oct 19	7.64000 +0.11	7.71	7.39	7.51	58,752
07 Oct 19	7.53000 -0.01	7.57	7.46	7.51	181,257
04 Oct 19	7.54000 +0.05	7.58	7.45	7.47	61,775
03 Oct 19	7.49000 -0.15	7.61	7.33	7.58	70,386
02 Oct 19	7.64000 -0.23	7.80	7.50	7.80	59,114
01 Oct 19	7.87000 -0.12	8.02	7.78	8.02	64,356
30 Sep 19	7.99000 +0.02	8.05	7.91	8.05	40,986
27 Sep 19	7.97000 -0.03	8.01	7.91	7.97	36,880
26 Sep 19	8.00000 -0.01	8.05	7.86	8.03	71,605
25 Sep 19	8.01000 +0.00	8.11	7.91	7.96	73,127
24 Sep 19	8.01000 -0.16	8.22	7.89	8.22	109,693
23 Sep 19	8.17000 -0.08	8.31	8.15	8.18	18,395
20 Sep 19	8.25000 -0.06	8.38	8.16	8.31	70,463
19 Sep 19	8.31000 +0.03	8.37	8.17	8.27	24,570
18 Sep 19	8.28000 -0.15	8.46	8.16	8.43	52,563
17 Sep 19	8.43000 -0.03	8.55	8.40	8.42	19,006
16 Sep 19	8.46000 +0.12	8.55	8.30	8.37	277,046
13 Sep 19	8.34000 -0.06	8.59	8.27	8.44	32,596
12 Sep 19	8.40000 -0.05	8.59	8.38	8.59	36,377
11 Sep 19	8.45000 +0.10	8.61	8.21	8.21	90,258
10 Sep 19	8.35000 +0.08	8.41	8.29	8.29	24,518
09 Sep 19	8.27000 +0.02	8.33	8.21	8.21	28,091
06 Sep 19	8.25000 -0.01	8.39	8.22	8.25	58,809
05 Sep 19	8.26000 +0.26	8.65	8.06	8.07	76,300
04 Sep 19	8.00000 -0.17	8.32	8.00	8.18	117,218
03 Sep 19	8.17000 -0.28	8.38	8.12	8.38	35,131
30 Aug 19	8.45000 +0.35	8.50	8.07	8.16	89,166
29 Aug 19	8.10000 -0.09	8.21	7.96	8.17	53,058
28 Aug 19	8.19000 -0.14	8.35	8.16	8.30	55,780
27 Aug 19	8.33000 -0.50	8.76	8.31	8.76	62,351
26 Aug 19	8.83000 -0.09	8.97	8.65	8.97	59,860
23 Aug 19	8.92000 -0.10	9.07	8.79	9.00	70,552
22 Aug 19	9.02000 -0.22	9.24	8.96	9.20	50,615
21 Aug 19	9.24000 -0.02	9.32	9.10	9.25	59,528
20 Aug 19	9.26000 +0.17	9.42	9.05	9.05	102,365
19 Aug 19	9.09000 -0.07	9.47	8.97	9.20	145,213
16 Aug 19	9.16000 -0.22	9.40	9.15	9.38	190,785
15 Aug 19	9.38000 -0.23	9.74	9.22	9.62	184,838
14 Aug 19	9.61000 -0.11	9.95	9.61	9.74	132,168
13 Aug 19	9.72000 +0.01	9.82	9.41	9.60	133,248
12 Aug 19	9.71000 -0.10	9.76	9.50	9.74	131,950
09 Aug 19	9.81000 +0.97	10.55	9.20	9.20	1,170,441
08 Aug 19	8.84000 +0.07	8.84	8.69	8.83	64,193
07 Aug 19	8.77000 +0.17	8.84	8.40	8.59	104,081
06 Aug 19	8.60000 -0.26	8.85	8.52	8.80	97,260
02 Aug 19	8.86000 -0.10	9.02	8.84	8.95	42,232
01 Aug 19	8.96000 -0.08	9.07	8.82	9.05	95,709
31 Jul 19	9.04000 +0.36	9.18	8.76	8.76	231,161
30 Jul 19	8.68000 -0.14	8.95	8.50	8.83	157,849
29 Jul 19	8.82000 -0.28	9.08	8.80	9.08	118,566
26 Jul 19	9.10000 -0.30	9.41	9.03	9.40	121,889
25 Jul 19	9.40000 -0.33	9.72	9.37	9.71	878,214
24 Jul 19	9.73000 +0.17	9.74	9.40	9.46	90,634
23 Jul 19	9.56000 -0.18	9.90	9.49	9.81	119,176
22 Jul 19	9.74000 -0.03	9.86	9.69	9.79	68,145
19 Jul 19	9.77000 -0.06	9.92	9.66	9.82	71,027
18 Jul 19	9.83000 -0.16	10.10	9.76	10.00	62,133
17 Jul 19	9.99000 -0.22	10.21	9.91	10.08	54,293
16 Jul 19	10.21000 -0.11	10.37	10.14	10.31	27,278
15 Jul 19	10.32000 +0.10	10.46	10.17	10.23	89,649
12 Jul 19	10.22000 -0.04	10.46	10.20	10.28	54,025
11 Jul 19	10.26000 -0.34	10.69	10.21	10.62	177,382
10 Jul 19	10.60000 -0.21	10.82	10.57	10.81	88,091
09 Jul 19	10.81000 -0.30	11.16	10.70	11.11	52,907
08 Jul 19	11.11000 -0.25	11.31	11.00	11.31	65,318
05 Jul 19	11.36000 +0.12	11.50	11.19	11.20	70,607
04 Jul 19	11.24000 -0.22	11.50	11.18	11.50	29,326
03 Jul 19	11.46000 +0.17	11.67	11.32	11.37	50,123
02 Jul 19	11.29000 -0.19	11.51	11.25	11.51	30,670
28 Jun 19	11.48000 +0.28	11.66	11.20	11.24	63,189
27 Jun 19	11.20000 +0.14	11.29	11.05	11.08	45,636
26 Jun 19	11.06000 +0.15	11.14	10.90	10.90	37,295
25 Jun 19	10.91000 -0.11	11.02	10.82	11.02	57,816
24 Jun 19	11.02000 -0.24	11.49	10.87	11.26	73,059
21 Jun 19	11.26000 -0.54	11.77	11.26	11.77	91,781
20 Jun 19	11.80000 -0.12	11.98	11.60	11.69	102,900
19 Jun 19	11.92000 +0.02	11.98	11.72	11.91	35,670
18 Jun 19	11.90000 +0.03	12.20	11.89	11.96	73,332
17 Jun 19	11.87000 -0.02	12.09	11.77	11.89	28,773
14 Jun 19	11.89000 -0.31	12.12	11.83	12.12	33,419
13 Jun 19	12.20000 +0.49	12.45	11.80	11.99	121,269
12 Jun 19	11.71000 -0.12	11.83	11.49	11.77	51,035
11 Jun 19	11.83000 +0.27	11.87	11.51	11.62	46,124
10 Jun 19	11.56000 +0.27	11.60	11.21	11.32	79,246
07 Jun 19	11.29000 +0.24	11.38	11.07	11.07	31,893
06 Jun 19	11.05000 -0.18	11.23	11.01	11.20	26,574
05 Jun 19	11.23000 -0.27	11.57	11.05	11.57	43,709
04 Jun 19	11.50000 +0.29	11.58	11.19	11.19	55,263
03 Jun 19	11.21000 +0.25	11.39	10.93	10.93	48,913
31 May 19	10.96000 -0.11	11.09	10.90	10.94	27,605
30 May 19	11.07000 +0.04	11.14	10.80	10.98	43,977
29 May 19	11.03000 -0.04	11.11	10.96	10.98	23,485
28 May 19	11.07000 -0.02	11.16	11.00	11.02	22,910
27 May 19	11.09000 +0.07	11.18	11.00	11.00	13,197
24 May 19	11.02000 -0.02	11.17	10.99	11.09	23,160
23 May 19	11.04000 -0.25	11.20	11.00	11.16	106,098
22 May 19	11.29000 +0.09	11.39	11.05	11.13	43,051
21 May 19	11.20000 +0.10	11.33	11.07	11.07	45,131
17 May 19	11.10000 +0.05	11.15	11.00	11.03	81,804
16 May 19	11.05000 -0.04	11.13	10.98	11.10	43,487
15 May 19	11.09000 -0.02	11.12	11.00	11.04	33,942
14 May 19	11.11000 +0.02	11.21	11.06	11.12	12,712
13 May 19	11.09000 -0.39	11.40	11.06	11.35	85,663
10 May 19	11.48000 +0.50	11.70	10.91	10.95	125,693
09 May 19	10.98000 +0.01	11.01	10.76	10.81	125,873
08 May 19	10.97000 +0.31	11.02	10.37	10.37	165,059
07 May 19	10.66000 -0.01	10.66	10.24	10.60	168,358
06 May 19	10.67000 -0.09	10.71	10.16	10.38	125,606
03 May 19	10.76000 -0.91	11.25	10.03	11.00	526,351
02 May 19	11.67000 -0.06	11.71	11.45	11.71	60,768
01 May 19	11.73000 -0.14	11.96	11.68	11.96	143,828
30 Apr 19	11.87000 +0.05	11.90	11.74	11.82	42,902
29 Apr 19	11.82000 +0.29	11.85	11.49	11.49	48,904
26 Apr 19	11.53000 +0.15	11.63	11.35	11.43	23,938
25 Apr 19	11.38000 -0.17	11.57	11.27	11.52	55,532
24 Apr 19	11.55000 -0.07	11.70	11.54	11.59	25,860
23 Apr 19	11.62000 +0.05	11.74	11.49	11.60	54,534
22 Apr 19	11.57000 -0.13	11.88	11.53	11.67	30,403
18 Apr 19	11.70000 +0.18	11.80	11.49	11.50	100,659
17 Apr 19	11.52000 +0.30	11.71	11.18	11.23	111,628
16 Apr 19	11.22000 +0.16	11.22	10.99	11.06	37,633
15 Apr 19	11.06000 -0.14	11.24	10.89	11.24	33,061
12 Apr 19	11.20000 +0.14	11.29	10.96	11.29	46,060
11 Apr 19	11.06000 -0.08	11.33	10.81	11.14	103,810
10 Apr 19	11.14000 +0.44	11.21	10.63	10.64	160,441
09 Apr 19	10.70000 -0.18	10.90	10.54	10.80	95,638
08 Apr 19	10.88000 +0.08	11.01	10.73	10.95	91,373
05 Apr 19	10.80000 -0.01	10.88	10.74	10.84	24,034
04 Apr 19	10.81000 -0.05	11.08	10.71	10.87	61,593
03 Apr 19	10.86000 -0.19	11.15	10.86	11.09	34,976
02 Apr 19	11.05000 +0.07	11.17	10.80	10.97	56,939
01 Apr 19	10.98000 +0.31	11.23	10.67	10.72	94,959
29 Mar 19	10.67000 +0.07	10.76	10.58	10.65	113,970
28 Mar 19	10.60000 -0.30	11.00	10.59	10.90	86,181
27 Mar 19	10.90000 -0.04	11.00	10.55	10.92	97,770
26 Mar 19	10.94000 -0.19	11.18	10.81	11.15	99,007
25 Mar 19	11.13000 -0.04	11.31	11.00	11.12	79,467
22 Mar 19	11.17000 -0.29	11.76	11.08	11.49	111,710
21 Mar 19	11.46000 -0.05	11.58	11.30	11.48	55,857
20 Mar 19	11.51000 -0.35	11.82	11.48	11.80	57,893
19 Mar 19	11.86000 +0.37	11.94	11.21	11.45	240,013
18 Mar 19	11.49000 -0.25	11.87	11.49	11.74	183,675
15 Mar 19	11.74000 -0.78	12.23	10.30	10.43	959,299
14 Mar 19	12.52000 +0.00	12.77	12.35	12.49	73,173
13 Mar 19	12.52000 -0.01	12.75	12.38	12.52	65,395
12 Mar 19	12.53000 -0.23	12.76	12.51	12.64	78,981
11 Mar 19	12.76000 +0.04	12.79	12.58	12.67	68,429
08 Mar 19	12.72000 +0.29	12.93	12.23	12.31	84,389
07 Mar 19	12.43000 -0.09	12.60	12.21	12.52	77,145
06 Mar 19	12.52000 -0.03	12.63	12.48	12.55	170,550
05 Mar 19	12.55000 -0.35	12.92	12.50	12.92	46,776
04 Mar 19	12.90000 +0.04	12.99	12.77	12.87	67,103
01 Mar 19	12.86000 +0.03	12.94	12.76	12.90	70,392
28 Feb 19	12.83000 -0.15	12.89	12.60	12.86	91,894
27 Feb 19	12.98000 +0.01	13.14	12.73	13.00	115,353
26 Feb 19	12.97000 -0.29	13.26	12.76	13.26	89,892
25 Feb 19	13.26000 +0.56	13.34	12.41	12.75	1,327,245
22 Feb 19	12.70000 +0.16	12.77	12.50	12.56	61,687
21 Feb 19	12.54000 +0.17	12.85	12.33	12.33	151,015
20 Feb 19	12.37000 +0.34	12.40	11.98	12.01	179,774
19 Feb 19	12.03000 +0.06	12.25	11.91	12.09	169,527
15 Feb 19	11.97000 +0.42	12.09	11.52	11.61	297,228
14 Feb 19	11.55000 -0.13	11.75	11.40	11.68	62,080
13 Feb 19	11.68000 +0.38	11.74	11.32	11.37	182,553
12 Feb 19	11.30000 +0.41	11.60	10.87	10.92	169,814
11 Feb 19	10.89000 +0.26	10.99	10.51	10.59	69,438
08 Feb 19	10.63000 -0.01	10.81	10.34	10.81	100,841
07 Feb 19	10.64000 -0.13	10.93	10.62	10.77	111,705
06 Feb 19	10.77000 +0.02	10.79	10.56	10.71	133,288
05 Feb 19	10.75000 +0.03	10.78	10.62	10.76	43,076
04 Feb 19	10.72000 -0.31	11.31	10.67	10.88	124,692
01 Feb 19	11.03000 -0.18	11.22	10.63	11.20	65,145
31 Jan 19	11.21000 +0.60	11.27	10.64	10.64	86,820
30 Jan 19	10.61000 +0.19	10.79	10.26	10.48	52,369
29 Jan 19	10.42000 +0.02	10.49	10.23	10.42	70,362
28 Jan 19	10.40000 -0.20	10.60	10.32	10.60	61,454
25 Jan 19	10.60000 +0.31	10.65	10.12	10.30	130,746
24 Jan 19	10.29000 +0.03	10.40	10.22	10.29	45,038
23 Jan 19	10.26000 -0.15	10.49	10.24	10.49	77,546
22 Jan 19	10.41000 -0.27	10.64	10.33	10.64	108,546
21 Jan 19	10.68000 -0.47	11.15	10.60	11.14	82,045
18 Jan 19	11.15000 -0.08	11.53	11.04	11.31	71,608
17 Jan 19	11.23000 -0.09	11.56	11.20	11.31	50,720
16 Jan 19	11.32000 +0.10	11.47	11.25	11.26	53,774
15 Jan 19	11.22000 -0.30	11.53	11.17	11.45	83,910
14 Jan 19	11.52000 -0.04	11.64	11.27	11.46	67,880
11 Jan 19	11.56000 +0.06	11.89	11.46	11.50	85,494
10 Jan 19	11.50000 +0.12	11.59	11.12	11.35	108,658
09 Jan 19	11.38000 +0.40	11.52	10.92	11.02	103,228
08 Jan 19	10.98000 +0.12	11.13	10.74	10.99	87,645
07 Jan 19	10.86000 -0.52	11.41	10.79	11.41	90,037
04 Jan 19	11.38000 -0.17	11.65	11.17	11.60	95,172
03 Jan 19	11.55000 +0.17	11.69	11.18	11.32	122,202
02 Jan 19	11.38000 +0.03	11.54	10.99	11.24	101,932
31 Dec 18	11.35000 +0.40	11.65	10.90	11.03	122,084
28 Dec 18	10.95000 +0.40	11.06	10.56	10.57	76,468
27 Dec 18	10.55000 -0.09	10.88	10.21	10.77	118,556
24 Dec 18	10.64000 -0.29	11.39	10.53	10.88	174,354
21 Dec 18	10.93000 +0.66	10.95	10.10	10.24	381,961
20 Dec 18	10.27000 +0.16	10.34	9.85	10.05	203,743
19 Dec 18	10.11000 +0.15	10.38	10.03	10.03	119,219
18 Dec 18	9.96000 -0.05	10.08	9.71	10.05	140,045
17 Dec 18	10.01000 -0.69	10.77	9.86	10.70	287,540
14 Dec 18	10.70000 +0.17	10.86	10.26	10.26	421,900
13 Dec 18	10.53000 -0.39	10.98	10.40	10.98	205,027
12 Dec 18	10.92000 +0.26	11.02	10.51	10.58	129,245
11 Dec 18	10.66000 +0.15	10.79	10.53	10.75	295,056
10 Dec 18	10.51000 -0.58	11.09	10.41	11.05	201,264
07 Dec 18	11.09000 -0.51	11.71	11.02	11.60	182,422
06 Dec 18	11.60000 -0.16	11.64	11.17	11.59	198,480
05 Dec 18	11.76000 +0.04	12.06	11.50	11.56	125,908
04 Dec 18	11.72000 -0.71	12.38	11.50	12.36	257,787
03 Dec 18	12.43000 -0.34	12.99	12.31	12.78	371,045
30 Nov 18	12.77000 +1.23	12.82	11.52	11.52	719,884
29 Nov 18	11.54000 +0.35	11.63	11.06	11.14	187,312
28 Nov 18	11.19000 -0.01	11.34	10.91	11.28	134,324
27 Nov 18	11.20000 -0.18	11.52	11.05	11.51	110,049
26 Nov 18	11.38000 -0.43	12.13	11.29	11.83	173,678
23 Nov 18	11.81000 +0.11	11.84	11.31	11.69	89,318
22 Nov 18	11.70000 -0.06	11.85	11.52	11.77	31,450
21 Nov 18	11.76000 +0.02	11.86	11.43	11.86	114,971
20 Nov 18	11.74000 +0.06	12.18	11.20	11.80	237,469
19 Nov 18	11.68000 +0.56	11.81	10.87	11.14	272,467
16 Nov 18	11.12000 +0.24	11.43	10.77	10.84	200,684
15 Nov 18	10.88000 -0.21	11.51	10.72	11.15	208,539
14 Nov 18	11.09000 -1.56	12.65	11.04	12.59	421,229
13 Nov 18	12.65000 +1.29	12.92	11.33	11.45	376,971
12 Nov 18	11.36000 +0.23	12.11	11.32	11.91	529,031
09 Nov 18	11.13000 +1.30	11.84	8.36	9.00	1,396,304
08 Nov 18	9.83000 -0.17	10.23	9.80	10.02	331,925
07 Nov 18	10.00000 -0.11	10.31	9.96	10.22	193,403
06 Nov 18	10.11000 -0.12	10.66	10.05	10.23	139,129
05 Nov 18	10.23000 +0.04	10.25	9.85	10.15	126,710
02 Nov 18	10.19000 -0.31	10.50	10.11	10.50	97,887
01 Nov 18	10.50000 +0.51	10.62	10.05	10.05	146,654
31 Oct 18	9.99000 +0.06	10.47	9.91	10.13	119,462
30 Oct 18	9.93000 -0.12	10.12	9.81	10.04	91,868
29 Oct 18	10.05000 +0.03	10.42	9.88	10.15	92,970
26 Oct 18	10.02000 +0.03	10.23	9.77	9.93	164,175
25 Oct 18	9.99000 +0.20	10.19	9.80	9.88	339,400
24 Oct 18	9.79000 -0.34	10.18	9.78	9.99	247,429
23 Oct 18	10.13000 -0.38	10.43	9.75	10.43	479,571
22 Oct 18	10.51000 -0.04	10.98	10.25	10.69	141,277
19 Oct 18	10.55000 -0.14	11.10	10.46	10.74	159,265
18 Oct 18	10.69000 -0.44	11.33	10.60	11.04	113,777
17 Oct 18	11.13000 -0.11	11.26	11.03	11.23	63,469
16 Oct 18	11.24000 -0.21	11.45	11.01	11.45	125,540
15 Oct 18	11.45000 +0.23	11.64	10.97	11.18	117,254
12 Oct 18	11.22000 +0.40	11.57	10.84	11.57	153,751
11 Oct 18	10.82000 -0.49	11.25	10.51	10.93	241,490
10 Oct 18	11.31000 -0.18	11.51	11.00	11.38	196,961
09 Oct 18	11.49000 -0.91	12.36	11.32	12.36	244,932
05 Oct 18	12.40000 -0.29	12.88	12.28	12.69	89,127
04 Oct 18	12.69000 -0.44	13.21	12.62	13.15	119,632
03 Oct 18	13.13000 -0.11	13.28	12.79	13.09	115,866
02 Oct 18	13.24000 -0.25	13.52	13.03	13.52	124,813
01 Oct 18	13.49000 -0.14	13.81	13.28	13.80	82,607
28 Sep 18	13.63000 +0.26	13.92	13.00	13.30	200,209
27 Sep 18	13.37000 +0.56	13.44	12.73	12.87	141,662
26 Sep 18	12.81000 +0.47	13.39	12.42	12.42	540,385
25 Sep 18	12.34000 +0.17	12.47	12.18	12.22	85,166
24 Sep 18	12.17000 -0.23	12.55	12.01	12.45	118,084
21 Sep 18	12.40000 -0.14	12.52	12.25	12.51	155,558
20 Sep 18	12.54000 -0.07	12.65	12.31	12.65	65,397
19 Sep 18	12.61000 -0.11	12.77	12.49	12.72	74,594
18 Sep 18	12.72000 +0.03	12.83	12.58	12.74	56,428
17 Sep 18	12.69000 +0.06	12.86	12.56	12.56	40,873
14 Sep 18	12.63000 -0.21	12.94	12.48	12.78	82,472
13 Sep 18	12.84000 -0.10	13.14	12.46	13.08	156,078
12 Sep 18	12.94000 +0.56	13.05	12.32	12.40	297,805
11 Sep 18	12.38000 -0.19	12.63	12.30	12.60	174,330
10 Sep 18	12.57000 -0.23	13.02	12.47	12.85	74,274
07 Sep 18	12.80000 +0.05	13.00	12.61	12.74	111,643
06 Sep 18	12.75000 -0.37	13.20	12.67	13.15	87,929
05 Sep 18	13.12000 +0.32	13.21	12.66	12.82	184,103
04 Sep 18	12.80000 +0.08	12.90	12.65	12.72	151,450
31 Aug 18	12.72000 -0.13	12.91	12.50	12.85	147,908
30 Aug 18	12.85000 -0.35	13.76	12.72	13.19	247,097
29 Aug 18	13.20000 +0.64	13.45	12.55	12.56	227,557
28 Aug 18	12.56000 -0.24	13.00	12.41	12.88	740,616
27 Aug 18	12.80000 +0.35	12.95	12.50	12.56	236,111
24 Aug 18	12.45000 +0.17	12.50	12.19	12.32	175,208
23 Aug 18	12.28000 -0.66	12.99	12.15	12.99	325,590
22 Aug 18	12.94000 +0.78	13.08	11.90	12.26	520,532
21 Aug 18	12.16000 +0.67	12.25	11.55	11.70	451,024
20 Aug 18	11.49000 +0.25	11.66	11.03	11.35	253,278
17 Aug 18	11.24000 -0.03	11.33	11.00	11.33	288,723
16 Aug 18	11.27000 -0.39	11.59	10.96	11.58	572,752
15 Aug 18	11.66000 +1.61	12.11	10.04	10.10	1,089,057
14 Aug 18	10.05000 +0.00	10.31	9.65	10.25	1,006,594
13 Aug 18	10.05000 -0.70	10.50	9.61	10.50	1,963,956
10 Aug 18	10.75000 -3.96	12.31	10.65	12.31	3,919,397
09 Aug 18	14.71000 +0.06	14.95	14.43	14.79	259,440
08 Aug 18	14.65000 +0.12	14.68	14.41	14.53	246,897
07 Aug 18	14.53000 +0.18	14.66	14.26	14.39	89,129
03 Aug 18	14.35000 -0.22	14.61	14.10	14.56	113,256
02 Aug 18	14.57000 -0.10	14.84	14.44	14.67	160,936
01 Aug 18	14.67000 +0.21	14.83	14.33	14.45	154,784
31 Jul 18	14.46000 +0.11	14.59	14.26	14.42	30,790
30 Jul 18	14.35000 -0.01	14.42	14.23	14.40	31,190
27 Jul 18	14.36000 -0.34	14.71	14.16	14.70	51,872
26 Jul 18	14.70000 +0.62	14.73	13.98	14.05	153,841
25 Jul 18	14.08000 -0.55	14.64	13.95	14.64	147,908
24 Jul 18	14.63000 -0.41	15.01	14.54	15.01	51,086
23 Jul 18	15.04000 -0.18	15.35	14.95	15.25	73,612
20 Jul 18	15.22000 +0.30	15.24	14.83	14.93	111,600
19 Jul 18	14.92000 +0.06	15.02	14.72	14.82	76,447
18 Jul 18	14.86000 -0.57	15.39	14.47	15.39	383,302
17 Jul 18	15.43000 +0.28	15.69	15.13	15.14	98,630
16 Jul 18	15.15000 -0.17	15.64	14.98	15.35	150,817
13 Jul 18	15.32000 -0.02	15.40	14.74	15.25	251,796
12 Jul 18	15.34000 -0.82	16.20	15.28	16.20	281,803
11 Jul 18	16.16000 -0.33	16.44	16.10	16.44	108,443
10 Jul 18	16.49000 +0.18	16.51	16.09	16.16	101,517
09 Jul 18	16.31000 -0.18	16.53	16.19	16.52	84,486
06 Jul 18	16.49000 -0.14	16.69	16.32	16.61	83,308
05 Jul 18	16.63000 -0.07	16.71	16.21	16.52	120,482
04 Jul 18	16.70000 -0.02	16.87	16.51	16.63	51,139
03 Jul 18	16.72000 -0.29	16.92	16.32	16.91	172,537
29 Jun 18	17.01000 +0.21	17.05	16.63	16.82	117,976
28 Jun 18	16.80000 +0.22	16.80	16.45	16.56	88,170
27 Jun 18	16.58000 +0.13	16.59	16.45	16.50	167,018
26 Jun 18	16.45000 -0.20	16.80	16.24	16.76	110,716
25 Jun 18	16.65000 -0.50	17.11	16.65	17.11	151,703
22 Jun 18	17.15000 +0.32	17.24	16.75	16.94	121,845
21 Jun 18	16.83000 -0.66	17.52	16.80	17.50	180,387
20 Jun 18	17.49000 +0.02	17.98	17.42	17.66	182,892
19 Jun 18	17.47000 -0.11	18.00	17.42	18.00	646,484
18 Jun 18	17.58000 +0.48	17.85	17.11	17.27	353,958
15 Jun 18	17.10000 +0.46	17.37	16.65	16.65	243,779
14 Jun 18	16.64000 +0.04	16.78	16.44	16.67	64,511
13 Jun 18	16.60000 -0.15	16.88	16.47	16.73	185,284
12 Jun 18	16.75000 -0.78	17.73	16.52	17.35	351,460
11 Jun 18	17.53000 +0.96	17.90	16.91	16.91	551,478
08 Jun 18	16.57000 +0.55	16.59	16.03	16.03	147,966
07 Jun 18	16.02000 +0.16	16.12	15.60	15.60	182,634
06 Jun 18	15.86000 -1.11	16.51	15.48	16.39	573,114
05 Jun 18	16.97000 +0.14	17.04	16.75	17.04	73,200
04 Jun 18	16.83000 +0.05	17.07	16.73	16.80	56,071
01 Jun 18	16.78000 -0.21	17.05	16.60	16.97	123,108
31 May 18	16.99000 +0.47	17.17	16.41	16.45	157,641
30 May 18	16.52000 -0.02	16.64	16.31	16.51	60,186
29 May 18	16.54000 -0.30	16.97	16.43	16.89	78,185
28 May 18	16.84000 +0.01	16.98	16.50	16.80	45,900
25 May 18	16.83000 +0.09	16.88	16.42	16.70	110,374
24 May 18	16.74000 -0.10	16.96	16.65	16.83	58,157
23 May 18	16.84000 -0.41	17.16	16.76	17.16	104,656
22 May 18	17.25000 -0.23	17.66	17.10	17.50	175,610
18 May 18	17.48000 +0.70	17.52	16.85	16.85	273,976
17 May 18	16.78000 -0.06	17.12	16.75	16.90	93,366
16 May 18	16.84000 +0.00	16.97	16.55	16.80	159,020
15 May 18	16.84000 -0.21	17.17	16.78	16.97	334,062
14 May 18	17.05000 -0.37	17.45	16.92	17.44	178,282
11 May 18	17.42000 +0.24	17.65	17.28	17.34	107,679
10 May 18	17.18000 -0.30	17.67	17.13	17.45	135,346
09 May 18	17.48000 +0.14	17.61	17.30	17.51	202,831
08 May 18	17.34000 -0.57	18.08	17.28	17.85	315,719
07 May 18	17.91000 -0.75	18.62	17.69	18.62	631,471
04 May 18	18.66000 -2.17	19.24	17.36	19.24	943,100
03 May 18	20.83000 -0.55	21.36	20.74	21.36	64,168
02 May 18	21.38000 -0.35	21.76	21.24	21.76	111,665
01 May 18	21.73000 -0.09	21.81	21.45	21.80	105,681
30 Apr 18	21.82000 +0.10	22.19	21.65	21.74	78,093
27 Apr 18	21.72000 -0.02	21.88	21.56	21.75	33,386
26 Apr 18	21.74000 -0.14	21.95	21.65	21.93	159,586
25 Apr 18	21.88000 +1.59	22.07	20.30	20.35	2,088,834
24 Apr 18	20.29000 -0.97	21.31	20.18	21.31	681,828
23 Apr 18	21.26000 -0.18	21.65	21.19	21.65	346,635
20 Apr 18	21.44000 -0.36	21.75	21.28	21.75	288,730
19 Apr 18	21.80000 -0.61	22.55	21.60	22.43	284,661
18 Apr 18	22.41000 -0.47	22.90	22.38	22.90	181,321
17 Apr 18	22.88000 -0.18	23.22	22.71	23.16	227,492
16 Apr 18	23.06000 -0.22	23.85	23.02	23.43	160,984
13 Apr 18	23.28000 +0.22	23.55	23.15	23.15	53,684
12 Apr 18	23.06000 -0.31	23.39	23.06	23.39	55,245
11 Apr 18	23.37000 +0.36	23.57	22.90	22.99	80,904
10 Apr 18	23.01000 +0.20	23.46	22.77	23.15	86,875
09 Apr 18	22.81000 +0.39	23.02	22.60	22.60	67,968
06 Apr 18	22.42000 -1.19	23.70	22.13	23.49	125,062
05 Apr 18	23.61000 +1.10	23.86	22.58	22.62	96,898
04 Apr 18	22.51000 +0.24	22.62	22.06	22.08	60,757
03 Apr 18	22.27000 +0.27	22.49	21.60	22.04	47,306
02 Apr 18	22.00000 -0.24	22.38	22.00	22.23	187,326
29 Mar 18	22.24000 +0.00	22.62	22.17	22.25	41,587
28 Mar 18	22.24000 +0.15	22.38	21.80	22.09	69,998
27 Mar 18	22.09000 -0.21	22.51	22.03	22.51	46,192
26 Mar 18	22.30000 +0.09	22.71	22.17	22.50	103,796
23 Mar 18	22.21000 +0.86	22.58	21.96	22.25	244,303
22 Mar 18	21.35000 -0.14	22.44	21.35	22.18	209,105
21 Mar 18	21.49000 +0.32	21.58	21.02	21.21	78,966
20 Mar 18	21.17000 -0.43	21.90	20.99	21.73	92,002
19 Mar 18	21.60000 +0.95	22.71	20.90	20.90	455,015
16 Mar 18	20.65000 -0.22	21.93	20.65	21.50	107,421
15 Mar 18	20.87000 +0.15	20.89	20.46	20.75	38,263
14 Mar 18	20.72000 -0.01	20.83	20.62	20.82	53,819
13 Mar 18	20.73000 +0.06	20.97	20.59	20.97	78,552
12 Mar 18	20.67000 +0.00	21.00	20.49	20.62	51,469
09 Mar 18	20.67000 +0.67	20.67	20.12	20.12	42,527
08 Mar 18	20.00000 -0.12	20.34	19.96	20.15	38,214
07 Mar 18	20.12000 -0.17	20.42	19.92	20.01	72,818
06 Mar 18	20.29000 +0.09	20.53	19.96	20.29	45,440
05 Mar 18	20.20000 -0.03	20.36	19.82	20.13	53,668
02 Mar 18	20.23000 -0.41	20.60	20.10	20.58	26,822
01 Mar 18	20.64000 -0.17	20.96	20.51	20.81	31,863
28 Feb 18	20.81000 -0.07	20.89	20.52	20.71	44,488
27 Feb 18	20.88000 -0.21	21.14	20.73	21.05	25,134
26 Feb 18	21.09000 -0.15	21.23	21.03	21.20	83,239
23 Feb 18	21.24000 +0.24	21.39	21.04	21.11	13,847
22 Feb 18	21.00000 -0.46	21.48	20.97	21.32	35,534
21 Feb 18	21.46000 -0.19	21.92	21.38	21.65	78,784
20 Feb 18	21.65000 +0.10	21.84	21.53	21.56	14,987
16 Feb 18	21.55000 +0.18	21.55	21.30	21.30	8,387
15 Feb 18	21.37000 -0.27	21.72	21.20	21.72	18,517
14 Feb 18	21.64000 -0.01	21.86	21.41	21.48	35,290
13 Feb 18	21.65000 -0.35	21.91	21.40	21.91	23,477
12 Feb 18	22.00000 +0.74	22.13	21.42	21.49	23,347
09 Feb 18	21.26000 -0.10	21.53	20.58	21.53	35,583
08 Feb 18	21.36000 -0.81	22.26	21.36	22.18	40,640
07 Feb 18	22.17000 +0.12	22.43	21.95	22.01	34,161
06 Feb 18	22.05000 +0.08	22.11	21.39	21.72	72,732
05 Feb 18	21.97000 -0.49	22.47	21.97	22.16	48,783
02 Feb 18	22.46000 -1.18	23.38	22.31	23.38	73,971
01 Feb 18	23.64000 +0.64	23.80	22.86	22.89	52,425
31 Jan 18	23.00000 -0.02	23.09	22.82	22.82	26,232
30 Jan 18	23.02000 +0.05	23.08	22.79	22.79	36,951
29 Jan 18	22.97000 -0.10	23.09	22.88	22.95	28,083
26 Jan 18	23.07000 -0.01	23.15	22.90	23.13	28,263
25 Jan 18	23.08000 -0.07	23.21	23.00	23.15	36,183
24 Jan 18	23.15000 -0.25	23.50	23.05	23.50	22,404
23 Jan 18	23.40000 +0.69	23.43	22.65	22.71	47,778
22 Jan 18	22.71000 -0.15	22.90	22.51	22.84	120,193
19 Jan 18	22.86000 -0.23	23.15	22.75	23.10	41,585
18 Jan 18	23.09000 -0.09	23.23	22.94	23.18	26,163
17 Jan 18	23.18000 +0.18	23.20	22.85	22.86	32,221
16 Jan 18	23.00000 -0.22	23.18	22.91	23.12	27,236
15 Jan 18	23.22000 +0.17	23.24	22.99	23.00	31,131
12 Jan 18	23.05000 +0.14	23.15	22.82	22.95	47,089
11 Jan 18	22.91000 +0.27	22.99	22.45	22.64	97,988
10 Jan 18	22.64000 -0.17	22.93	22.50	22.75	48,017
09 Jan 18	22.81000 -0.01	23.02	22.77	22.85	24,386
08 Jan 18	22.82000 -0.04	22.84	22.60	22.80	92,090
05 Jan 18	22.86000 +0.06	22.86	22.55	22.80	99,495
04 Jan 18	22.80000 -0.29	23.15	22.67	23.15	48,028
03 Jan 18	23.09000 +0.12	23.15	22.80	22.93	55,459
02 Jan 18	22.97000 +0.33	23.00	22.53	22.73	28,603
29 Dec 17	22.64000 +0.06	22.71	22.40	22.59	31,654
28 Dec 17	22.58000 +0.08	22.59	22.46	22.49	8,969
27 Dec 17	22.50000 -0.16	22.83	22.31	22.67	45,756
22 Dec 17	22.66000 -0.51	23.14	22.65	23.14	47,100
21 Dec 17	23.17000 +0.14	23.40	23.02	23.05	66,847
20 Dec 17	23.03000 -0.01	23.23	23.00	23.08	49,193
19 Dec 17	23.04000 -0.17	23.32	23.01	23.22	56,283
18 Dec 17	23.21000 +0.11	23.40	23.06	23.10	44,959
15 Dec 17	23.10000 +0.05	23.24	23.02	23.07	65,386
14 Dec 17	23.05000 -0.61	23.75	22.99	23.62	111,766
13 Dec 17	23.66000 -0.06	23.82	23.28	23.82	78,539
12 Dec 17	23.72000 +0.08	24.07	23.54	23.64	95,487
11 Dec 17	23.64000 -0.18	23.81	23.56	23.81	88,798
08 Dec 17	23.82000 -0.17	24.21	23.61	24.15	115,732
07 Dec 17	23.99000 +0.46	24.07	23.58	23.58	32,627
06 Dec 17	23.53000 -0.59	23.97	23.50	23.97	72,621
05 Dec 17	24.12000 +0.21	24.25	23.68	23.98	32,398
04 Dec 17	23.91000 +0.07	24.31	23.74	23.90	64,308
01 Dec 17	23.84000 -0.21	24.21	23.38	24.01	45,512
30 Nov 17	24.05000 +0.93	24.17	22.95	23.13	322,818
29 Nov 17	23.12000 -0.47	23.87	22.96	23.58	57,111
28 Nov 17	23.59000 -0.27	23.93	23.45	23.91	24,154
27 Nov 17	23.86000 -0.64	24.55	23.81	24.49	52,625
24 Nov 17	24.50000 -0.06	24.60	24.39	24.54	53,987
23 Nov 17	24.56000 -0.05	24.61	24.31	24.31	31,024
22 Nov 17	24.61000 -0.11	24.98	24.54	24.66	33,905
21 Nov 17	24.72000 +0.39	24.93	24.29	24.32	82,659
20 Nov 17	24.33000 -0.04	24.49	24.08	24.22	72,627
17 Nov 17	24.37000 -0.09	24.60	24.23	24.37	61,559
16 Nov 17	24.46000 +0.14	24.62	24.28	24.49	61,851
15 Nov 17	24.32000 -0.57	24.83	24.20	24.83	120,242
14 Nov 17	24.89000 +0.01	25.08	24.53	24.82	83,597
13 Nov 17	24.88000 +0.68	25.25	24.39	24.57	226,260
10 Nov 17	24.20000 +2.03	24.86	23.00	23.00	305,258
09 Nov 17	22.17000 +0.06	22.33	22.00	22.09	112,498
08 Nov 17	22.11000 -0.37	22.48	22.05	22.37	41,586
07 Nov 17	22.48000 -0.33	22.70	22.20	22.70	97,088
06 Nov 17	22.81000 -0.13	23.04	22.60	22.91	70,335
03 Nov 17	22.94000 -0.06	23.10	22.83	23.00	70,200
02 Nov 17	23.00000 -0.27	23.25	22.90	23.25	90,129
01 Nov 17	23.27000 -0.04	23.47	23.25	23.39	45,102
31 Oct 17	23.31000 -0.45	23.79	23.22	23.77	70,611
30 Oct 17	23.76000 -0.16	24.23	23.46	23.82	52,574
27 Oct 17	23.92000 -0.17	24.02	23.62	23.92	27,275
26 Oct 17	24.09000 +0.32	24.28	23.57	23.80	56,253
25 Oct 17	23.77000 -0.16	23.97	23.27	23.88	62,705
24 Oct 17	23.93000 +0.04	24.20	23.60	23.94	51,262
23 Oct 17	23.89000 -0.02	24.17	23.84	24.01	48,867
20 Oct 17	23.91000 +0.00	24.16	23.63	23.95	60,623
19 Oct 17	23.91000 -0.44	24.25	23.80	24.25	43,985
18 Oct 17	24.35000 -0.25	25.08	24.31	24.66	69,168
17 Oct 17	24.60000 -0.66	25.00	23.76	24.95	308,929
16 Oct 17	25.26000 +0.31	26.11	24.99	24.99	252,120
13 Oct 17	24.95000 +0.95	25.20	24.15	24.15	286,139
12 Oct 17	24.00000 +0.88	24.21	22.84	23.13	126,551
11 Oct 17	23.12000 -0.32	23.67	23.06	23.52	52,503
10 Oct 17	23.44000 +0.19	23.91	23.25	23.25	80,718
06 Oct 17	23.25000 -0.10	23.36	23.13	23.24	30,792
05 Oct 17	23.35000 -0.03	23.65	23.31	23.38	38,229
04 Oct 17	23.38000 -0.17	23.71	23.32	23.58	29,251
03 Oct 17	23.55000 -0.29	23.97	23.49	23.93	84,304
02 Oct 17	23.84000 +0.03	23.92	23.64	23.74	39,058
29 Sep 17	23.81000 +0.13	23.92	23.61	23.67	45,919
28 Sep 17	23.68000 -0.16	24.32	23.57	23.83	94,917
27 Sep 17	23.84000 -0.20	24.22	23.69	24.08	46,737
26 Sep 17	24.04000 -0.11	24.23	23.40	24.10	96,970
25 Sep 17	24.15000 -0.17	24.52	24.10	24.33	102,286
22 Sep 17	24.32000 -0.16	24.49	23.82	24.49	51,687
21 Sep 17	24.48000 +0.52	24.65	23.80	23.89	128,225
20 Sep 17	23.96000 +0.79	24.16	23.09	23.20	240,724
19 Sep 17	23.17000 +0.09	23.56	23.02	23.05	100,545
18 Sep 17	23.08000 +1.17	23.20	21.78	21.88	196,770
15 Sep 17	21.91000 +0.30	21.91	21.41	21.58	498,721
14 Sep 17	21.61000 -0.07	21.86	21.50	21.64	97,164
13 Sep 17	21.68000 +0.12	21.80	21.51	21.61	62,903
12 Sep 17	21.56000 +0.08	21.86	21.46	21.46	61,033
11 Sep 17	21.48000 +0.49	21.66	20.97	21.04	64,509
08 Sep 17	20.99000 -0.81	21.81	20.95	21.81	77,827
07 Sep 17	21.80000 +0.12	21.85	21.41	21.64	41,711
06 Sep 17	21.68000 +0.61	21.73	20.95	21.09	82,712
05 Sep 17	21.07000 -0.66	21.78	21.02	21.68	101,342
01 Sep 17	21.73000 -0.17	22.12	21.72	21.88	78,882
31 Aug 17	21.90000 +0.00	22.04	21.69	21.95	84,448
30 Aug 17	21.90000 +0.26	21.99	21.36	21.67	43,226
29 Aug 17	21.64000 +0.21	21.69	21.06	21.17	42,494
28 Aug 17	21.43000 -0.24	21.51	21.12	21.51	85,432
25 Aug 17	21.67000 -0.15	22.01	21.66	21.78	65,338
24 Aug 17	21.82000 -0.06	21.93	21.75	21.82	33,055
23 Aug 17	21.88000 -0.04	22.03	21.77	21.80	47,159
22 Aug 17	21.92000 -0.01	22.07	21.81	22.07	47,731
21 Aug 17	21.93000 -0.08	22.17	21.85	21.94	111,102
18 Aug 17	22.01000 +0.22	22.10	21.60	21.72	111,391
17 Aug 17	21.79000 -0.49	22.30	21.53	22.30	107,326
16 Aug 17	22.28000 -0.14	22.65	22.06	22.39	94,508
15 Aug 17	22.42000 +0.46	22.47	21.13	21.97	187,378
14 Aug 17	21.96000 +1.20	22.01	20.56	21.00	276,279
11 Aug 17	20.76000 +1.96	21.00	20.12	20.26	462,241
10 Aug 17	18.80000 -0.31	19.20	18.50	19.11	63,404
09 Aug 17	19.11000 -0.65	19.70	19.02	19.70	59,392
08 Aug 17	19.76000 -0.03	20.05	19.62	19.90	93,058
04 Aug 17	19.79000 +0.66	19.98	19.19	19.19	58,831
03 Aug 17	19.13000 -0.09	19.39	18.61	19.31	65,776
02 Aug 17	19.22000 -0.14	19.44	19.10	19.26	70,939
01 Aug 17	19.36000 -0.72	20.05	19.23	20.05	63,284
31 Jul 17	20.08000 -0.15	20.34	20.01	20.23	94,587
28 Jul 17	20.23000 +0.26	20.35	19.92	19.93	63,873
27 Jul 17	19.97000 +0.13	20.27	19.75	19.78	83,241
26 Jul 17	19.84000 +0.60	19.88	19.21	19.25	110,580
25 Jul 17	19.24000 +0.40	19.39	18.92	18.94	109,282
24 Jul 17	18.84000 -0.03	19.00	18.60	18.89	20,661
21 Jul 17	18.87000 +0.16	19.04	18.47	18.71	49,538
20 Jul 17	18.71000 -0.11	18.92	18.64	18.77	12,164
19 Jul 17	18.82000 -0.01	19.20	18.63	18.88	47,613
18 Jul 17	18.83000 +0.29	18.85	18.54	18.54	30,153
17 Jul 17	18.54000 +0.22	18.63	18.34	18.37	64,267
14 Jul 17	18.32000 +0.03	18.68	18.27	18.31	49,658
13 Jul 17	18.29000 +0.50	18.42	17.70	17.83	58,585
12 Jul 17	17.79000 -0.26	18.32	17.71	18.20	42,862
11 Jul 17	18.05000 -0.01	18.16	17.87	18.00	26,500
10 Jul 17	18.06000 +0.03	18.30	17.94	17.97	63,556
07 Jul 17	18.03000 -0.05	18.10	17.69	18.08	126,643
06 Jul 17	18.08000 -0.72	18.78	18.06	18.75	87,582
05 Jul 17	18.80000 -0.27	18.96	18.55	18.95	42,355
04 Jul 17	19.07000 -0.01	19.07	18.90	19.07	15,095
30 Jun 17	19.08000 -0.05	19.31	18.91	19.13	37,247
29 Jun 17	19.13000 -0.02	19.45	18.83	19.17	72,749
28 Jun 17	19.15000 +0.22	19.48	19.07	19.10	76,051
27 Jun 17	18.93000 +0.42	19.02	18.51	18.51	71,579
26 Jun 17	18.51000 +0.10	18.60	18.31	18.55	21,694
23 Jun 17	18.41000 +0.41	18.68	17.98	18.00	141,642
22 Jun 17	18.00000 +0.16	18.21	17.84	17.84	111,528
21 Jun 17	17.84000 -0.12	17.96	17.70	17.96	65,465
20 Jun 17	17.96000 +0.01	18.00	17.65	17.92	36,608
19 Jun 17	17.95000 +0.18	18.09	17.87	17.90	52,844
16 Jun 17	17.77000 -0.29	18.07	17.46	18.06	141,532
15 Jun 17	18.06000 -0.19	18.23	18.01	18.14	84,589
14 Jun 17	18.25000 -0.43	18.63	18.17	18.63	115,245
13 Jun 17	18.68000 -0.01	18.74	18.45	18.74	66,372
12 Jun 17	18.69000 +0.20	18.77	18.45	18.57	114,590
09 Jun 17	18.49000 +0.03	18.51	18.30	18.40	71,233
08 Jun 17	18.46000 -0.09	18.60	18.18	18.47	87,230
07 Jun 17	18.55000 -0.18	18.74	18.23	18.68	119,613
06 Jun 17	18.73000 +0.76	18.88	17.91	17.91	84,903
05 Jun 17	17.97000 -0.17	18.07	17.86	18.07	110,343
02 Jun 17	18.14000 -0.23	18.44	18.05	18.44	68,745
01 Jun 17	18.37000 +0.01	18.61	18.17	18.36	97,969
31 May 17	18.36000 -0.22	18.61	17.82	18.61	121,530
30 May 17	18.58000 -0.33	19.17	18.37	18.95	90,968
29 May 17	18.91000 +0.83	18.92	18.02	18.09	75,285
26 May 17	18.08000 -0.41	18.65	18.01	18.65	205,238
25 May 17	18.49000 -0.58	19.22	18.36	19.07	178,602
24 May 17	19.07000 -0.55	19.75	19.07	19.75	97,218
23 May 17	19.62000 -0.40	20.11	19.53	20.11	100,034
19 May 17	20.02000 -0.08	20.61	19.83	20.06	133,355
18 May 17	20.10000 +0.80	20.18	19.11	19.36	152,690
17 May 17	19.30000 -0.39	19.60	19.17	19.55	118,364
16 May 17	19.69000 -0.46	20.26	19.45	20.26	128,806
15 May 17	20.15000 +0.09	20.37	19.87	20.20	76,652
12 May 17	20.06000 -0.72	20.75	20.00	20.75	109,983
11 May 17	20.78000 -0.62	21.44	20.75	21.44	106,275
10 May 17	21.40000 -0.31	21.81	21.18	21.81	72,763
09 May 17	21.71000 +0.40	21.95	21.22	21.31	69,555
08 May 17	21.31000 -0.04	21.69	20.93	21.36	135,316
05 May 17	21.35000 -1.55	21.77	20.58	21.50	251,208
04 May 17	22.90000 +0.11	23.15	22.40	22.94	104,328
03 May 17	22.79000 -0.83	23.61	22.70	23.61	62,674
02 May 17	23.62000 -0.08	23.78	23.41	23.78	64,479
01 May 17	23.70000 +0.22	23.73	23.20	23.20	43,328
28 Apr 17	23.48000 +0.05	23.65	23.33	23.43	41,307
27 Apr 17	23.43000 +0.03	23.81	23.13	23.44	116,226
26 Apr 17	23.40000 -0.03	24.00	23.25	23.25	48,911
25 Apr 17	23.43000 +0.22	23.55	23.12	23.23	45,395
24 Apr 17	23.21000 +0.18	23.37	22.90	23.22	37,932
21 Apr 17	23.03000 -0.03	23.15	22.70	23.15	61,752
20 Apr 17	23.06000 -0.19	23.49	23.00	23.27	39,018
19 Apr 17	23.25000 +0.01	23.51	23.03	23.34	67,604
18 Apr 17	23.24000 -0.36	23.55	22.88	23.50	89,366
17 Apr 17	23.60000 -0.94	24.33	23.20	24.23	140,139
13 Apr 17	24.54000 -0.09	25.25	24.48	24.60	131,816
12 Apr 17	24.63000 +1.66	24.74	23.00	23.00	212,560
11 Apr 17	22.97000 +0.18	23.13	22.56	22.73	55,495
10 Apr 17	22.79000 +0.59	22.85	22.14	22.20	69,788
07 Apr 17	22.20000 +0.13	22.28	21.94	22.10	33,117
06 Apr 17	22.07000 -0.22	22.56	21.86	22.33	80,413
05 Apr 17	22.29000 +0.02	22.45	22.20	22.38	69,967
04 Apr 17	22.27000 -0.28	22.54	22.14	22.54	93,187
03 Apr 17	22.55000 +0.11	22.69	22.51	22.59	90,556
31 Mar 17	22.44000 -0.07	22.45	21.85	22.41	119,838
30 Mar 17	22.51000 +0.59	22.68	21.99	21.99	90,768
29 Mar 17	21.92000 +0.48	22.02	21.40	21.50	54,120
28 Mar 17	21.44000 +0.24	21.73	20.99	21.12	121,226
27 Mar 17	21.20000 +0.01	21.23	20.88	21.20	66,507
24 Mar 17	21.19000 +0.08	21.45	21.01	21.09	72,817
23 Mar 17	21.11000 +0.31	21.29	20.74	20.74	128,911
22 Mar 17	20.80000 -0.51	21.30	20.45	21.30	201,871
21 Mar 17	21.31000 -0.05	21.70	21.26	21.48	139,349
20 Mar 17	21.36000 -0.44	21.67	20.36	21.67	326,963
17 Mar 17	21.80000 -2.33	22.50	21.06	21.06	313,655
16 Mar 17	24.13000 +1.07	24.13	22.86	23.11	137,416
15 Mar 17	23.06000 -0.57	23.73	22.52	23.72	154,731
14 Mar 17	23.63000 -0.27	23.89	23.38	23.89	70,866
13 Mar 17	23.90000 -0.09	24.32	23.82	23.99	93,127
10 Mar 17	23.99000 +0.03	24.16	23.73	24.09	47,131
09 Mar 17	23.96000 -0.05	24.09	23.70	24.02	55,776
08 Mar 17	24.01000 +0.08	24.02	23.73	23.75	34,600
07 Mar 17	23.93000 -0.03	24.35	23.86	23.93	92,348
06 Mar 17	23.96000 -0.04	24.02	23.48	23.98	62,994
03 Mar 17	24.00000 -0.05	24.28	23.84	24.10	83,121
02 Mar 17	24.05000 +0.39	24.15	23.19	23.56	154,754
01 Mar 17	23.66000 +0.69	23.69	22.96	23.04	100,334
28 Feb 17	22.97000 -0.13	23.20	22.79	23.08	75,368
27 Feb 17	23.10000 +0.10	23.17	22.75	22.93	53,568
24 Feb 17	23.00000 -0.64	23.45	22.94	23.45	71,802
23 Feb 17	23.64000 -0.33	24.13	23.50	24.01	75,340
22 Feb 17	23.97000 -0.37	24.45	23.84	24.18	68,633
21 Feb 17	24.34000 -0.60	25.02	24.06	25.00	84,089
17 Feb 17	24.94000 -0.30	25.03	24.75	25.01	124,966
16 Feb 17	25.24000 -0.02	25.32	24.98	25.23	28,026
15 Feb 17	25.26000 -0.01	25.45	24.95	25.17	42,826
14 Feb 17	25.27000 -0.10	25.65	25.14	25.61	54,747
13 Feb 17	25.37000 +0.22	25.73	25.20	25.20	64,189
10 Feb 17	25.15000 +0.48	25.60	24.79	24.79	141,722
09 Feb 17	24.67000 -0.27	25.15	24.50	25.15	90,948
08 Feb 17	24.94000 +0.03	25.10	24.62	24.96	44,487
07 Feb 17	24.91000 +0.04	25.19	24.76	24.83	102,034
06 Feb 17	24.87000 -0.75	25.67	24.76	25.61	59,403
03 Feb 17	25.62000 +0.01	25.72	25.33	25.72	22,947
02 Feb 17	25.61000 -0.27	25.88	25.40	25.40	98,171
01 Feb 17	25.88000 +0.52	25.94	25.36	25.43	63,888
31 Jan 17	25.36000 -0.47	25.77	25.35	25.76	49,955
30 Jan 17	25.83000 -0.12	26.00	25.42	25.77	42,614
27 Jan 17	25.95000 -0.45	26.61	25.76	26.42	51,422
26 Jan 17	26.40000 -1.22	27.44	26.29	26.98	147,124
25 Jan 17	27.62000 +1.44	27.90	26.18	26.33	123,484
24 Jan 17	26.18000 +1.37	26.24	24.81	24.81	76,072
23 Jan 17	24.81000 -0.39	25.32	24.44	25.19	52,554
20 Jan 17	25.20000 +0.05	25.43	24.86	25.26	63,572
19 Jan 17	25.15000 -0.01	25.28	24.90	25.20	49,013
18 Jan 17	25.16000 -0.71	25.84	25.07	25.84	103,343
17 Jan 17	25.87000 +0.12	26.23	25.59	25.80	75,809
16 Jan 17	25.75000 -0.87	26.62	25.50	26.62	85,019
13 Jan 17	26.62000 +1.04	26.70	25.60	25.66	360,746
12 Jan 17	25.58000 -0.15	25.81	25.08	25.62	122,180
11 Jan 17	25.73000 +0.62	25.95	25.01	25.01	106,137
10 Jan 17	25.11000 -0.04	25.35	25.00	25.11	101,349
09 Jan 17	25.15000 +0.04	25.34	24.93	25.10	40,071
06 Jan 17	25.11000 +0.04	25.25	25.03	25.10	52,140
05 Jan 17	25.07000 +0.16	25.30	24.88	24.88	92,805
04 Jan 17	24.91000 +1.05	25.29	23.90	23.93	185,841
03 Jan 17	23.86000 +0.74	23.89	23.24	23.24	58,560
30 Dec 16	23.12000 -0.11	23.42	23.10	23.21	24,019
29 Dec 16	23.23000 +0.12	23.34	23.11	23.14	17,917
28 Dec 16	23.11000 -0.03	23.23	22.90	23.09	68,245
23 Dec 16	23.14000 -0.25	23.52	23.11	23.39	48,452
22 Dec 16	23.39000 -0.42	23.65	23.34	23.64	22,768
21 Dec 16	23.81000 +0.01	23.89	23.20	23.89	67,831
20 Dec 16	23.80000 +0.74	23.90	22.86	23.04	104,810
19 Dec 16	23.06000 +0.01	23.21	22.93	23.01	66,952
16 Dec 16	23.05000 -0.29	23.68	22.93	23.37	87,686
15 Dec 16	23.34000 +0.59	23.48	22.52	22.71	192,963
14 Dec 16	22.75000 +0.16	23.08	22.24	22.61	198,872
13 Dec 16	22.59000 +0.43	22.84	22.05	22.19	102,647
12 Dec 16	22.16000 -0.54	22.98	21.78	22.80	145,962
09 Dec 16	22.70000 -0.46	23.50	22.26	23.16	110,428
08 Dec 16	23.16000 +2.35	23.21	20.75	20.80	210,246
07 Dec 16	20.81000 +0.36	21.05	20.41	20.41	78,228
06 Dec 16	20.45000 +0.21	20.67	20.17	20.21	61,406
05 Dec 16	20.24000 +0.28	20.45	20.05	20.10	69,269
02 Dec 16	19.96000 -0.73	20.69	19.96	20.69	87,299
01 Dec 16	20.69000 +0.43	20.78	20.22	20.50	107,474
30 Nov 16	20.26000 -0.04	21.10	20.03	20.75	185,109
29 Nov 16	20.30000 +0.10	20.45	19.89	20.16	83,685
28 Nov 16	20.20000 -0.25	20.74	20.02	20.57	97,153
25 Nov 16	20.45000 +0.02	20.50	20.11	20.47	42,853
24 Nov 16	20.43000 +0.19	20.61	20.12	20.12	21,857
23 Nov 16	20.24000 +0.25	20.38	20.03	20.03	36,965
22 Nov 16	19.99000 -0.52	20.53	19.56	20.48	125,066
21 Nov 16	20.51000 +0.14	20.68	20.34	20.58	46,580
18 Nov 16	20.37000 -0.57	20.89	20.30	20.89	98,529
17 Nov 16	20.94000 -0.12	21.08	20.64	21.01	88,996
16 Nov 16	21.06000 +0.18	21.09	20.47	20.71	81,405
15 Nov 16	20.88000 +0.75	20.96	20.18	20.18	72,081
14 Nov 16	20.13000 +0.38	20.20	19.62	19.64	71,282
11 Nov 16	19.75000 -0.15	20.15	19.57	20.15	72,232
10 Nov 16	19.90000 +0.13	20.30	19.71	19.82	92,895
09 Nov 16	19.77000 -0.23	20.01	19.06	19.79	101,062
08 Nov 16	20.00000 -0.96	21.05	19.63	20.84	147,388
07 Nov 16	20.96000 +0.54	20.99	19.90	20.30	329,116
04 Nov 16	20.42000 -0.63	20.55	19.22	19.32	230,964
03 Nov 16	21.05000 -0.37	21.76	21.05	21.42	39,073
02 Nov 16	21.42000 -0.65	21.99	20.89	21.99	109,761
01 Nov 16	22.07000 +0.02	22.35	21.88	22.23	72,811
31 Oct 16	22.05000 -0.84	23.00	21.93	22.94	119,899
28 Oct 16	22.89000 -1.44	24.15	21.98	24.15	259,821
27 Oct 16	24.33000 -0.13	25.00	24.25	24.52	68,355
26 Oct 16	24.46000 -0.15	24.84	24.32	24.48	23,733
25 Oct 16	24.61000 -0.45	25.00	24.48	24.98	30,471
24 Oct 16	25.06000 +0.07	25.21	24.85	25.11	96,839
21 Oct 16	24.99000 -0.11	25.26	24.75	25.26	53,673
20 Oct 16	25.10000 +0.22	25.40	24.63	24.98	48,966
19 Oct 16	24.88000 +0.40	25.02	24.38	24.56	77,567
18 Oct 16	24.48000 +0.42	24.67	24.08	24.33	63,136
17 Oct 16	24.06000 -0.18	24.34	23.90	24.20	27,044
14 Oct 16	24.24000 +0.07	24.41	23.96	24.31	30,810
13 Oct 16	24.17000 -0.13	24.39	23.86	24.13	32,159
12 Oct 16	24.30000 +0.16	24.52	24.00	24.14	76,345
11 Oct 16	24.14000 -0.28	24.55	23.87	24.55	47,242
07 Oct 16	24.42000 -0.19	24.89	23.95	24.66	80,873
06 Oct 16	24.61000 +1.06	24.78	23.57	23.57	223,260
05 Oct 16	23.55000 +1.39	23.60	22.22	22.22	216,433
04 Oct 16	22.16000 +0.01	22.40	21.97	22.28	72,864
03 Oct 16	22.15000 +0.00	22.25	21.95	21.95	22,253
30 Sep 16	22.15000 +0.25	22.27	21.55	21.92	106,591
29 Sep 16	21.90000 -0.10	22.17	21.66	21.88	75,527
28 Sep 16	22.00000 +0.48	22.10	21.25	21.25	95,969
27 Sep 16	21.52000 -0.20	21.70	21.37	21.64	31,903
26 Sep 16	21.72000 -0.07	21.95	21.59	21.72	32,141
23 Sep 16	21.79000 +0.00	22.01	21.57	21.70	40,264
22 Sep 16	21.79000 +0.41	22.16	21.42	21.63	65,054
21 Sep 16	21.38000 +0.13	21.68	21.30	21.32	42,944
20 Sep 16	21.25000 +0.07	21.34	21.15	21.18	38,377
19 Sep 16	21.18000 -0.20	21.73	21.10	21.55	74,961
16 Sep 16	21.38000 +0.14	21.40	21.07	21.15	38,826
15 Sep 16	21.24000 -0.17	21.69	21.21	21.41	33,614
14 Sep 16	21.41000 -0.02	21.47	20.95	21.32	83,657
13 Sep 16	21.43000 -0.62	21.94	21.30	21.77	67,793
12 Sep 16	22.05000 -0.18	22.28	21.63	22.02	89,546
09 Sep 16	22.23000 -0.89	22.98	22.05	22.98	88,563
08 Sep 16	23.12000 +0.29	23.32	22.61	22.80	44,929
07 Sep 16	22.83000 +0.01	22.94	22.46	22.80	57,150
06 Sep 16	22.82000 +0.09	22.86	22.56	22.73	35,804
02 Sep 16	22.73000 -0.05	23.12	22.60	22.90	43,112
01 Sep 16	22.78000 -0.04	22.90	22.41	22.77	46,209
31 Aug 16	22.82000 -0.03	23.03	22.41	22.89	41,977
30 Aug 16	22.85000 -0.25	23.20	22.70	23.17	20,400
29 Aug 16	23.10000 -0.15	23.35	22.94	23.09	71,753
26 Aug 16	23.25000 +0.25	23.25	22.89	23.02	26,848
25 Aug 16	23.00000 -0.03	23.30	22.92	23.00	65,839
24 Aug 16	23.03000 -0.20	23.19	22.86	23.19	37,449
23 Aug 16	23.23000 +0.41	23.28	22.82	22.83	174,439
22 Aug 16	22.82000 -0.13	23.00	22.60	22.72	53,878
19 Aug 16	22.95000 +0.09	22.97	22.75	22.77	34,690
18 Aug 16	22.86000 +0.13	23.00	22.78	22.90	37,246
17 Aug 16	22.73000 -0.28	23.24	22.73	22.95	30,243
16 Aug 16	23.01000 +0.06	23.16	22.71	22.71	62,217
15 Aug 16	22.95000 +0.03	23.25	22.49	22.93	106,535
12 Aug 16	22.92000 +0.06	23.00	22.72	22.76	90,418
11 Aug 16	22.86000 +0.17	23.05	22.65	22.75	68,513
10 Aug 16	22.69000 -0.23	23.25	22.45	22.98	161,908
09 Aug 16	22.92000 +0.29	22.98	22.69	22.79	49,755
08 Aug 16	22.63000 +0.71	22.70	22.05	22.05	85,584
05 Aug 16	21.92000 +0.82	22.21	20.93	21.20	129,237
04 Aug 16	21.10000 +0.54	21.22	20.51	20.74	61,311
03 Aug 16	20.56000 -0.34	20.96	19.93	20.96	196,868
02 Aug 16	20.90000 -0.35	21.72	20.73	21.29	267,113
29 Jul 16	21.25000 -0.41	22.15	21.03	21.53	647,548
28 Jul 16	21.66000 -0.46	22.11	21.36	22.06	97,836
27 Jul 16	22.12000 -0.47	22.62	21.90	22.45	93,111
26 Jul 16	22.59000 -0.31	22.95	22.44	22.89	92,413
25 Jul 16	22.90000 -0.26	23.04	22.65	23.04	61,456
22 Jul 16	23.16000 -0.06	23.25	22.67	23.25	57,049
21 Jul 16	23.22000 +0.20	23.31	23.10	23.11	70,077
20 Jul 16	23.02000 +0.21	23.24	22.76	22.91	76,776
19 Jul 16	22.81000 -0.26	23.03	22.60	23.03	25,910
18 Jul 16	23.07000 -0.17	23.31	22.68	23.31	59,851
15 Jul 16	23.24000 +0.20	23.25	22.85	23.05	29,496
14 Jul 16	23.04000 +0.21	23.10	22.88	22.98	40,368
13 Jul 16	22.83000 +0.03	23.29	22.51	22.77	54,408
12 Jul 16	22.80000 +0.48	22.99	22.45	22.48	69,701
11 Jul 16	22.32000 +0.40	22.40	22.00	22.08	43,087
08 Jul 16	21.92000 +0.91	22.13	21.26	21.27	109,630
07 Jul 16	21.01000 -0.70	22.10	21.00	21.74	89,127
06 Jul 16	21.71000 -0.82	22.44	21.65	22.44	73,307
05 Jul 16	22.53000 +0.09	22.70	21.67	22.30	93,522
04 Jul 16	22.44000 +0.29	22.53	22.30	22.50	24,713
30 Jun 16	22.15000 +0.66	22.37	21.10	21.60	94,972
29 Jun 16	21.49000 +0.61	21.53	20.92	21.04	90,068
28 Jun 16	20.88000 +0.23	21.57	20.78	21.00	105,779
27 Jun 16	20.65000 -0.89	21.42	20.50	21.42	114,989
24 Jun 16	21.54000 -0.59	21.67	21.26	21.32	91,746
23 Jun 16	22.13000 +0.39	22.21	21.87	22.14	49,589
22 Jun 16	21.74000 -0.77	22.53	21.71	22.53	72,112
21 Jun 16	22.51000 +0.17	22.60	22.05	22.36	54,854
20 Jun 16	22.34000 +0.94	22.40	21.68	21.68	82,031
17 Jun 16	21.40000 +0.32	21.58	21.01	21.01	64,632
16 Jun 16	21.08000 -0.22	21.22	20.65	21.22	105,400
15 Jun 16	21.30000 +0.10	21.55	20.51	21.06	76,505
14 Jun 16	21.20000 -0.31	21.65	20.98	21.55	103,132
13 Jun 16	21.51000 -0.01	21.71	21.08	21.36	144,256
10 Jun 16	21.52000 -0.37	21.70	21.02	21.70	85,985
09 Jun 16	21.89000 +0.02	22.09	21.36	21.82	59,476
08 Jun 16	21.87000 -0.38	22.39	21.86	22.29	63,330
07 Jun 16	22.25000 +0.57	22.29	21.65	21.80	147,540
06 Jun 16	21.68000 +0.28	21.70	21.40	21.61	94,426
03 Jun 16	21.40000 -0.18	21.59	21.32	21.52	103,921
02 Jun 16	21.58000 -0.21	21.79	21.42	21.63	77,312
01 Jun 16	21.79000 +0.22	21.81	21.01	21.26	86,115
31 May 16	21.57000 +0.57	21.70	21.00	21.00	104,737
30 May 16	21.00000 +0.15	21.12	20.70	20.90	163,443
27 May 16	20.85000 +0.27	20.93	20.50	20.50	48,585
26 May 16	20.58000 -0.01	21.11	20.28	20.79	99,686
25 May 16	20.59000 +0.45	20.86	20.28	20.30	84,886
24 May 16	20.14000 +0.34	20.20	19.97	20.12	47,100
20 May 16	19.80000 -0.18	20.11	19.69	20.08	43,226
19 May 16	19.98000 -0.07	20.10	19.68	19.87	68,837
18 May 16	20.05000 -0.20	20.29	19.92	20.29	84,047
17 May 16	20.25000 +0.05	20.50	20.09	20.20	47,556
16 May 16	20.20000 +0.26	20.29	19.93	20.01	38,641
13 May 16	19.94000 -0.33	20.35	19.62	20.15	102,514
12 May 16	20.27000 -0.40	20.75	20.07	20.14	163,648
11 May 16	20.67000 +0.00	21.11	20.39	20.59	269,886
10 May 16	20.67000 -0.06	21.05	20.31	20.88	169,278
09 May 16	20.73000 -0.86	22.00	20.57	21.85	196,659
06 May 16	21.59000 +2.30	22.42	18.55	18.99	508,245
05 May 16	19.29000 -0.38	19.93	19.25	19.91	114,054
04 May 16	19.67000 +0.04	20.00	19.36	19.42	118,857
03 May 16	19.63000 -1.05	20.45	19.40	20.44	116,436
02 May 16	20.68000 +0.15	20.88	20.53	20.61	81,520
29 Apr 16	20.53000 +0.53	20.60	19.14	20.16	141,833
28 Apr 16	20.00000 -1.33	21.45	19.92	21.34	336,949
27 Apr 16	21.33000 +0.58	21.48	20.82	20.83	102,101
26 Apr 16	20.75000 +0.12	21.00	20.59	20.73	54,057
25 Apr 16	20.63000 -0.43	21.16	20.45	21.10	49,145
22 Apr 16	21.06000 -0.36	21.55	21.05	21.48	73,836
21 Apr 16	21.42000 +0.52	21.50	20.95	21.00	84,636
20 Apr 16	20.90000 +0.93	21.12	19.56	19.89	143,927
19 Apr 16	19.97000 +0.52	20.00	19.29	19.43	91,045
18 Apr 16	19.45000 -0.29	19.83	19.10	19.51	133,004
15 Apr 16	19.74000 -0.26	20.03	19.37	19.97	83,697
14 Apr 16	20.00000 +0.17	20.14	19.61	19.83	81,296
13 Apr 16	19.83000 -0.18	20.19	19.54	20.10	124,937
12 Apr 16	20.01000 +0.72	20.50	19.10	19.48	205,912
11 Apr 16	19.29000 +0.51	19.50	18.90	18.95	84,208
08 Apr 16	18.78000 +0.38	19.05	18.55	18.64	101,206
07 Apr 16	18.40000 -0.05	18.54	18.17	18.43	97,874
06 Apr 16	18.45000 +0.47	18.57	18.02	18.10	149,347
05 Apr 16	17.98000 +0.03	18.26	17.85	17.90	77,825
04 Apr 16	17.95000 -0.23	18.35	17.75	18.35	145,653
01 Apr 16	18.18000 -0.04	18.45	17.85	18.09	135,333
31 Mar 16	18.22000 +0.91	18.25	17.29	17.36	160,562
30 Mar 16	17.31000 +0.21	17.67	17.15	17.28	107,907
29 Mar 16	17.10000 -0.26	17.33	16.70	17.33	173,698
28 Mar 16	17.36000 -0.06	17.50	17.09	17.47	119,092
24 Mar 16	17.42000 +0.90	17.58	16.10	16.34	184,690
23 Mar 16	16.52000 -0.61	17.04	16.45	17.00	272,459
22 Mar 16	17.13000 +0.13	17.45	17.02	17.03	234,787
21 Mar 16	17.00000 -1.00	17.86	16.60	17.86	535,303
18 Mar 16	18.00000 -1.14	18.75	17.80	18.68	1,893,870
17 Mar 16	19.14000 +0.59	19.15	18.52	18.60	491,855
16 Mar 16	18.55000 +0.29	18.70	18.00	18.50	383,311
15 Mar 16	18.26000 -1.56	19.72	18.13	19.72	325,133
14 Mar 16	19.82000 -0.26	20.13	19.13	20.02	178,963
11 Mar 16	20.08000 +0.71	20.40	19.58	19.64	194,587
10 Mar 16	19.37000 +0.19	19.93	19.25	19.93	80,758
09 Mar 16	19.18000 +0.13	19.59	19.10	19.48	178,075
08 Mar 16	19.05000 -2.29	21.45	19.04	21.31	366,863
07 Mar 16	21.34000 +1.06	21.64	20.32	20.32	133,547
04 Mar 16	20.28000 +1.07	21.17	19.36	19.36	208,669
03 Mar 16	19.21000 +1.46	19.65	17.64	17.86	254,511
02 Mar 16	17.75000 +0.94	17.92	16.75	16.81	253,516
01 Mar 16	16.81000 +0.17	16.88	16.06	16.77	250,814
29 Feb 16	16.64000 -0.08	17.02	16.57	16.78	104,616
26 Feb 16	16.72000 -0.47	17.47	16.64	17.40	227,655
25 Feb 16	17.19000 -0.07	17.37	16.79	17.31	207,700
24 Feb 16	17.26000 -0.12	17.35	16.84	17.24	108,557
23 Feb 16	17.38000 -0.29	17.77	17.19	17.63	197,360
22 Feb 16	17.67000 -0.11	18.45	17.64	18.23	161,842
19 Feb 16	17.78000 -0.35	18.00	17.24	17.99	139,812
18 Feb 16	18.13000 +0.57	18.20	17.46	17.79	181,664
17 Feb 16	17.56000 +0.08	18.07	17.41	17.63	354,928
16 Feb 16	17.48000 +0.03	18.18	17.10	18.18	160,332
12 Feb 16	17.45000 +0.06	18.10	17.30	17.66	119,206
11 Feb 16	17.39000 -0.57	18.05	17.31	17.75	175,581
10 Feb 16	17.96000 -0.03	18.74	17.83	18.00	160,391
09 Feb 16	17.99000 -0.31	18.50	17.87	18.12	182,924
08 Feb 16	18.30000 -0.06	18.87	18.10	18.87	172,482
05 Feb 16	18.36000 +0.16	18.86	18.30	18.54	141,532
04 Feb 16	18.20000 +0.62	18.37	17.47	17.54	148,659
03 Feb 16	17.58000 +0.40	17.78	16.20	17.78	226,091
02 Feb 16	17.18000 -1.97	19.01	17.08	18.98	379,998
01 Feb 16	19.15000 -0.73	20.10	19.01	19.78	201,291
29 Jan 16	19.88000 -0.22	20.60	19.35	20.25	1,499,726
28 Jan 16	20.10000 -0.16	21.00	19.97	20.65	246,121
27 Jan 16	20.26000 -0.20	20.97	20.07	20.36	306,793
26 Jan 16	20.46000 -0.20	21.04	20.25	20.88	146,260
25 Jan 16	20.66000 -0.79	21.33	20.43	21.33	129,394
22 Jan 16	21.45000 +0.64	22.50	21.04	21.54	192,452
21 Jan 16	20.81000 -0.06	22.16	20.52	20.87	152,543
20 Jan 16	20.87000 +0.02	21.00	19.62	20.46	220,761
19 Jan 16	20.85000 -0.83	22.05	20.68	21.98	142,146
18 Jan 16	21.68000 -0.28	21.79	20.75	21.79	89,484
15 Jan 16	21.96000 +0.25	22.13	20.28	20.90	219,550
14 Jan 16	21.71000 +1.24	21.81	19.84	20.52	180,438
13 Jan 16	20.47000 -0.30	21.40	20.19	21.00	147,146
12 Jan 16	20.77000 -0.79	22.23	20.18	21.77	173,536
11 Jan 16	21.56000 -0.40	22.17	20.87	22.04	122,469
08 Jan 16	21.96000 -0.57	23.30	21.86	23.30	130,915
07 Jan 16	22.53000 -0.04	23.12	21.72	21.81	160,384
06 Jan 16	22.57000 -1.41	23.93	22.27	23.83	198,034
05 Jan 16	23.98000 -1.01	24.99	23.91	24.98	135,455
04 Jan 16	24.99000 +0.84	25.00	23.32	23.75	218,794
31 Dec 15	24.15000 -0.23	24.31	23.50	24.28	98,068
30 Dec 15	24.38000 -0.25	24.62	23.94	24.51	88,969
29 Dec 15	24.63000 +1.23	24.70	23.19	23.40	274,792
24 Dec 15	23.40000 -0.69	23.97	23.20	23.97	61,162
23 Dec 15	24.09000 +1.08	24.25	23.11	23.21	126,470
22 Dec 15	23.01000 +0.41	23.15	22.53	22.56	83,313
21 Dec 15	22.60000 +0.11	22.70	22.06	22.50	111,518
18 Dec 15	22.49000 +0.26	22.49	21.90	22.17	151,521
17 Dec 15	22.23000 -0.20	22.69	21.86	22.68	150,955
16 Dec 15	22.43000 +0.10	22.76	22.00	22.76	159,604
15 Dec 15	22.33000 +1.67	22.85	20.81	20.81	330,042
14 Dec 15	20.66000 -1.25	21.77	20.50	21.77	210,046
11 Dec 15	21.91000 -0.33	22.16	21.15	22.15	205,059
10 Dec 15	22.24000 +0.00	22.45	22.15	22.45	82,663
09 Dec 15	22.24000 -0.75	23.05	22.14	22.97	139,714
08 Dec 15	22.99000 -0.20	23.09	22.35	22.90	197,290
07 Dec 15	23.19000 -0.71	23.74	22.80	23.73	161,667
04 Dec 15	23.90000 -0.61	24.76	23.75	24.40	114,719
03 Dec 15	24.51000 -0.36	25.01	24.30	24.96	74,086
02 Dec 15	24.87000 -0.44	25.54	24.79	25.22	90,397
01 Dec 15	25.31000 -0.10	25.55	25.10	25.45	174,712
30 Nov 15	25.41000 +0.01	25.55	25.03	25.51	92,143
27 Nov 15	25.40000 -0.10	25.51	25.30	25.47	79,369
26 Nov 15	25.50000 -0.04	25.74	25.30	25.51	84,584
25 Nov 15	25.54000 -1.86	26.40	25.42	26.00	801,439
24 Nov 15	27.40000 +0.05	27.90	27.23	27.27	53,141
23 Nov 15	27.35000 -0.84	28.21	27.01	28.15	125,806
20 Nov 15	28.19000 -0.29	28.53	28.08	28.53	38,770
19 Nov 15	28.48000 -0.07	28.82	28.25	28.55	81,171
18 Nov 15	28.55000 -0.09	29.57	28.20	28.75	81,599
17 Nov 15	28.64000 -0.11	28.85	28.46	28.77	78,747
16 Nov 15	28.75000 +0.20	29.01	27.75	28.51	84,847
13 Nov 15	28.55000 -0.52	29.07	28.25	29.00	98,838
12 Nov 15	29.07000 -0.44	30.20	29.02	29.39	133,835
11 Nov 15	29.51000 -0.14	30.10	29.15	29.79	119,011
10 Nov 15	29.65000 -0.68	30.40	29.40	30.16	127,394
09 Nov 15	30.33000 +0.99	30.40	28.50	29.18	237,492
06 Nov 15	29.34000 -1.66	29.58	27.04	27.90	451,226
05 Nov 15	31.00000 +0.52	31.48	30.25	30.66	298,044
04 Nov 15	30.48000 -1.43	32.27	30.27	31.97	173,271
03 Nov 15	31.91000 -0.35	32.73	31.86	32.32	176,250
02 Nov 15	32.26000 +0.58	33.41	31.38	31.61	108,303
30 Oct 15	31.68000 -0.16	32.31	31.26	31.84	56,250
29 Oct 15	31.84000 -0.22	32.85	31.23	31.82	112,738
28 Oct 15	32.06000 -1.23	33.61	31.76	33.61	232,146
27 Oct 15	33.29000 -1.46	34.80	32.65	34.54	219,347
26 Oct 15	34.75000 -1.79	37.00	34.69	36.90	156,674
23 Oct 15	36.54000 +0.53	37.13	35.72	36.02	248,968
22 Oct 15	36.01000 +2.53	36.38	33.30	33.49	271,879
21 Oct 15	33.48000 +0.65	33.94	32.85	33.38	257,709
20 Oct 15	32.83000 +1.46	33.34	31.24	31.50	214,419
19 Oct 15	31.37000 +0.88	31.89	30.23	31.06	104,599
16 Oct 15	30.49000 -0.02	31.02	30.29	30.79	42,820
15 Oct 15	30.51000 +0.78	31.00	29.44	29.69	75,307
14 Oct 15	29.73000 -0.60	31.11	29.72	30.34	95,246
13 Oct 15	30.33000 -1.42	31.46	30.12	31.43	116,905
09 Oct 15	31.75000 +0.48	32.34	30.83	31.90	130,428
08 Oct 15	31.27000 +0.38	31.46	30.15	31.04	102,041
07 Oct 15	30.89000 +0.85	31.61	30.50	30.73	194,775
06 Oct 15	30.04000 +0.82	30.51	29.13	29.48	238,271
05 Oct 15	29.22000 +1.70	29.27	27.06	27.78	141,925
02 Oct 15	27.52000 +1.82	27.52	25.09	25.46	130,131
01 Oct 15	25.70000 -0.16	26.49	25.13	26.36	121,724
30 Sep 15	25.86000 +0.99	26.20	24.86	24.86	150,652
29 Sep 15	24.87000 -0.47	25.20	24.23	25.20	167,310
28 Sep 15	25.34000 -0.51	25.77	24.00	25.51	213,677
25 Sep 15	25.85000 -0.49	26.52	25.62	26.37	117,305
24 Sep 15	26.34000 -0.39	26.75	25.59	26.60	217,878
23 Sep 15	26.73000 -0.42	27.60	26.55	27.25	219,931
22 Sep 15	27.15000 -0.36	27.37	26.77	27.00	165,341
21 Sep 15	27.51000 -0.37	28.20	27.50	27.83	214,129
18 Sep 15	27.88000 -0.68	28.83	27.73	27.99	87,838
17 Sep 15	28.56000 +0.24	28.95	28.29	28.35	71,576
16 Sep 15	28.32000 +0.50	28.74	27.72	27.75	107,834
15 Sep 15	27.82000 +0.47	27.89	27.30	27.48	54,407
14 Sep 15	27.35000 -0.15	27.89	27.11	27.50	28,455
11 Sep 15	27.50000 -0.17	27.79	27.15	27.79	38,476
10 Sep 15	27.67000 -0.08	28.02	27.47	27.47	56,393
09 Sep 15	27.75000 +0.40	28.50	27.47	27.93	216,526
08 Sep 15	27.35000 +0.30	27.73	26.95	27.60	71,106
04 Sep 15	27.05000 -0.40	27.27	26.39	27.04	112,949
03 Sep 15	27.45000 +0.56	27.83	26.52	27.26	152,684
02 Sep 15	26.89000 -1.07	28.65	26.60	28.50	152,475
01 Sep 15	27.96000 -2.09	29.25	27.39	29.13	157,344
31 Aug 15	30.05000 +1.23	30.24	27.89	28.64	207,389
28 Aug 15	28.82000 +2.49	29.20	26.03	26.41	198,710
27 Aug 15	26.33000 +1.17	27.38	25.47	25.49	179,129
26 Aug 15	25.16000 +0.04	25.98	24.82	25.65	198,132
25 Aug 15	25.12000 +0.10	26.24	25.02	25.99	119,112
24 Aug 15	25.02000 -0.31	25.86	22.10	23.99	257,124
21 Aug 15	25.33000 -0.87	26.38	24.90	26.22	163,974
20 Aug 15	26.20000 +0.11	26.78	25.26	26.00	154,313
19 Aug 15	26.09000 -1.91	27.78	26.00	27.78	219,626
18 Aug 15	28.00000 +0.59	28.50	26.57	27.58	179,192
17 Aug 15	27.41000 -0.92	28.85	27.36	28.35	130,741
14 Aug 15	28.33000 -1.54	30.24	28.21	29.87	249,791
13 Aug 15	29.87000 -1.23	31.09	29.70	31.09	192,275
12 Aug 15	31.10000 +1.12	31.40	29.25	30.13	130,991
11 Aug 15	29.98000 -0.78	30.98	29.56	30.60	155,577
10 Aug 15	30.76000 -0.83	31.72	30.15	31.72	196,034
07 Aug 15	31.59000 -0.46	35.98	30.33	34.50	427,966
06 Aug 15	32.05000 +0.71	32.29	30.94	31.50	135,361
05 Aug 15	31.34000 -0.99	33.12	30.17	32.77	269,664
04 Aug 15	32.33000 -1.24	33.49	31.52	33.26	191,549
31 Jul 15	33.57000 +0.97	33.79	32.22	32.98	125,081
30 Jul 15	32.60000 +1.34	32.67	31.01	31.01	129,802
29 Jul 15	31.26000 +0.24	31.40	30.31	31.15	193,688
28 Jul 15	31.02000 +0.43	31.38	29.20	30.98	382,942
27 Jul 15	30.59000 -1.96	32.03	30.24	32.00	214,222
24 Jul 15	32.55000 -1.20	33.70	32.05	33.66	187,883
23 Jul 15	33.75000 -2.43	36.50	33.13	36.44	234,285
22 Jul 15	36.18000 -1.64	37.67	36.10	37.63	135,256
21 Jul 15	37.82000 +0.66	37.90	36.61	37.20	109,677
20 Jul 15	37.16000 -1.88	38.97	36.95	38.97	96,057
17 Jul 15	39.04000 +0.11	39.17	38.05	38.93	98,423
16 Jul 15	38.93000 -0.92	40.50	38.61	40.25	64,546
15 Jul 15	39.85000 -0.51	40.51	39.33	40.40	38,353
14 Jul 15	40.36000 +0.86	41.17	39.60	39.60	82,609
13 Jul 15	39.50000 +0.45	39.94	38.87	39.20	47,809
10 Jul 15	39.05000 +0.21	39.98	38.53	39.07	44,631
09 Jul 15	38.84000 -0.01	39.73	38.71	38.90	63,378
08 Jul 15	38.85000 -1.50	40.17	38.40	40.17	64,731
07 Jul 15	40.35000 -0.21	40.50	38.12	40.45	106,608
06 Jul 15	40.56000 -0.24	41.08	39.80	40.66	144,633
03 Jul 15	40.80000 -0.33	41.39	40.70	41.39	17,183
02 Jul 15	41.13000 -0.17	41.64	40.92	41.21	158,282
30 Jun 15	41.30000 -0.25	41.85	41.07	41.82	74,356
29 Jun 15	41.55000 +0.28	42.37	40.31	40.60	61,182
26 Jun 15	41.27000 -0.39	41.90	40.84	41.62	67,957
25 Jun 15	41.66000 +0.99	41.95	40.30	40.66	77,147
24 Jun 15	40.67000 +1.96	40.69	38.51	38.58	72,887
23 Jun 15	38.71000 +0.26	38.89	38.44	38.52	127,720
22 Jun 15	38.45000 +0.36	38.69	38.24	38.48	146,323
19 Jun 15	38.09000 -1.64	40.10	38.09	40.09	218,873
18 Jun 15	39.73000 -0.50	40.42	39.58	40.41	39,085
17 Jun 15	40.23000 +0.73	40.88	39.47	39.76	43,388
16 Jun 15	39.50000 -0.16	39.99	39.12	39.70	33,576
15 Jun 15	39.66000 +0.09	39.93	38.90	39.33	31,218
12 Jun 15	39.57000 -0.54	40.06	39.00	39.97	78,221
11 Jun 15	40.11000 -1.00	41.79	39.91	41.79	57,826
10 Jun 15	41.11000 +0.45	42.28	41.05	41.65	72,711
09 Jun 15	40.66000 -0.06	40.72	39.54	40.72	61,489
08 Jun 15	40.72000 -1.00	41.77	40.38	41.77	58,464
05 Jun 15	41.72000 -0.41	43.00	41.20	41.96	65,299
04 Jun 15	42.13000 -1.36	43.60	42.00	43.60	91,932
03 Jun 15	43.49000 +1.99	44.20	41.36	41.36	202,054
02 Jun 15	41.50000 +0.53	42.14	40.75	40.98	66,666
01 Jun 15	40.97000 -1.25	42.60	40.30	42.50	163,586
29 May 15	42.22000 +1.31	42.42	40.69	40.69	103,419
28 May 15	40.91000 -0.59	41.97	40.58	41.57	130,973
27 May 15	41.50000 -0.20	42.82	40.51	41.56	65,604
26 May 15	41.70000 -0.95	43.94	40.88	42.98	132,234
25 May 15	42.65000 -0.14	43.25	42.63	42.80	27,176
22 May 15	42.79000 -0.72	43.68	42.56	43.52	61,499
21 May 15	43.51000 -0.21	44.17	42.75	43.53	131,978
20 May 15	43.72000 -1.25	45.50	43.72	45.34	124,773
19 May 15	44.97000 +0.46	45.94	44.51	44.51	110,438
15 May 15	44.51000 -1.24	46.12	44.50	45.51	203,826
14 May 15	45.75000 -0.34	47.36	45.59	46.69	137,800
13 May 15	46.09000 -0.37	47.31	44.45	46.63	214,178
12 May 15	46.46000 +1.59	46.50	43.50	44.36	245,203
11 May 15	44.87000 +3.23	46.12	41.50	41.61	653,923
08 May 15	41.64000 +6.95	42.25	36.08	36.08	628,442
07 May 15	34.69000 -0.75	35.96	34.53	35.45	153,421
06 May 15	35.44000 -1.30	36.17	34.61	36.00	192,385
05 May 15	36.74000 -2.20	39.36	36.63	38.81	183,968
04 May 15	38.94000 +0.00	39.43	38.53	38.90	97,933
01 May 15	38.94000 -1.01	40.34	38.24	40.34	150,620
30 Apr 15	39.95000 -0.90	40.95	39.25	40.87	124,517
29 Apr 15	40.85000 +0.70	41.12	39.99	40.14	119,562
28 Apr 15	40.15000 +0.02	40.48	39.96	40.48	130,730
27 Apr 15	40.13000 +0.03	40.28	39.94	40.15	103,769
24 Apr 15	40.10000 +0.34	40.14	39.71	40.00	112,562
23 Apr 15	39.76000 +0.52	40.03	39.26	39.34	115,453
22 Apr 15	39.24000 -0.30	39.55	38.88	39.55	108,554
21 Apr 15	39.54000 -0.02	40.28	38.74	40.28	125,172
20 Apr 15	39.56000 +1.97	40.50	38.00	38.00	268,892
17 Apr 15	37.59000 -0.13	38.00	37.25	37.69	282,868
16 Apr 15	37.72000 +1.22	38.00	36.18	36.27	190,473
15 Apr 15	36.50000 +1.76	37.35	35.51	35.93	430,115
14 Apr 15	34.74000 +1.24	35.13	33.61	33.61	145,025
13 Apr 15	33.50000 -0.37	34.36	33.49	34.02	142,402
10 Apr 15	33.87000 +0.24	33.87	33.16	33.62	112,638
09 Apr 15	33.63000 -0.86	34.51	33.50	34.51	115,328
08 Apr 15	34.49000 +0.34	34.75	34.26	34.39	136,850
07 Apr 15	34.15000 +0.45	34.53	33.53	33.70	193,089
06 Apr 15	33.70000 +0.69	34.33	32.86	32.90	155,141
02 Apr 15	33.01000 +0.52	33.23	32.28	32.67	182,428
01 Apr 15	32.49000 +0.82	32.56	31.62	31.91	340,366
31 Mar 15	31.67000 -0.93	32.50	31.39	32.23	424,492
30 Mar 15	32.60000 -0.49	33.25	32.40	33.25	372,450
27 Mar 15	33.09000 -0.08	33.47	32.71	33.46	191,660
26 Mar 15	33.17000 +0.09	33.82	32.51	33.73	533,225
25 Mar 15	33.08000 +1.17	33.71	31.40	31.98	769,377
24 Mar 15	31.91000 -1.59	33.45	31.60	33.25	1,130,422
23 Mar 15	33.50000 -0.25	34.79	32.80	33.55	538,306
20 Mar 15	33.75000 -8.99	35.00	32.78	35.00	2,008,704
19 Mar 15	42.74000 +0.90	43.13	41.84	42.00	109,092
18 Mar 15	41.84000 +0.84	42.39	41.00	41.00	130,314
17 Mar 15	41.00000 +0.30	42.19	40.89	41.11	190,006
16 Mar 15	40.70000 -0.95	41.88	40.21	41.88	153,004
13 Mar 15	41.65000 -0.97	42.61	41.07	42.61	85,868
12 Mar 15	42.62000 +0.02	43.42	42.05	43.07	92,203
11 Mar 15	42.60000 +0.60	42.92	41.95	42.62	134,612
10 Mar 15	42.00000 -0.51	42.51	41.69	42.12	99,895
09 Mar 15	42.51000 +0.53	43.09	41.01	42.01	109,146
06 Mar 15	41.98000 -0.83	43.34	41.62	42.36	106,206
05 Mar 15	42.81000 -1.35	44.40	42.43	44.36	110,867
04 Mar 15	44.16000 -1.07	45.53	44.16	45.36	77,202
03 Mar 15	45.23000 +0.84	45.59	43.06	44.01	367,051
02 Mar 15	44.39000 -3.23	47.35	43.69	47.17	338,937
27 Feb 15	47.62000 -0.21	47.99	47.19	47.99	170,462
26 Feb 15	47.83000 +0.82	48.25	46.62	47.00	160,072
25 Feb 15	47.01000 -2.26	49.75	46.62	48.78	282,409
24 Feb 15	49.27000 -1.70	51.08	48.70	51.08	391,193
23 Feb 15	50.97000 -0.22	51.32	49.75	51.01	153,994
20 Feb 15	51.19000 +0.89	51.82	50.00	50.06	220,761
19 Feb 15	50.30000 +1.72	50.41	47.50	48.10	355,536
18 Feb 15	48.58000 +0.34	49.00	45.06	45.06	420,488
17 Feb 15	48.24000 +0.85	48.30	47.00	47.62	153,017
13 Feb 15	47.39000 +0.39	48.87	45.56	47.70	358,947
12 Feb 15	47.00000 +1.45	47.19	45.55	46.46	405,322
11 Feb 15	45.55000 +2.53	45.67	43.00	43.04	575,103
10 Feb 15	43.02000 +1.07	43.47	40.64	42.57	370,153
09 Feb 15	41.95000 +0.65	42.61	41.60	41.90	152,882
06 Feb 15	41.30000 +2.08	41.45	38.74	39.48	443,024
05 Feb 15	39.22000 +1.02	39.45	38.30	38.95	203,518
04 Feb 15	38.20000 -1.83	40.44	38.12	39.87	231,039
03 Feb 15	40.03000 +3.85	40.80	36.95	37.15	443,455
02 Feb 15	36.18000 +3.80	36.33	32.68	32.68	300,714
30 Jan 15	32.38000 -2.39	34.11	31.32	34.10	509,248
29 Jan 15	34.77000 -1.59	36.33	34.64	36.30	354,119
28 Jan 15	36.36000 -1.63	38.25	36.12	37.81	289,570
27 Jan 15	37.99000 -1.21	38.80	37.45	38.80	510,704
26 Jan 15	39.20000 +0.94	39.98	37.65	38.25	207,894
23 Jan 15	38.26000 -1.08	39.33	37.46	39.33	463,960
22 Jan 15	39.34000 -0.06	40.05	39.11	39.64	201,577
21 Jan 15	39.40000 -1.18	41.10	39.11	40.61	212,676
20 Jan 15	40.58000 -2.19	42.97	40.57	42.97	152,102
19 Jan 15	42.77000 +0.31	43.45	42.32	42.97	40,411
16 Jan 15	42.46000 +1.43	42.52	41.00	41.00	109,310
15 Jan 15	41.03000 -0.23	41.49	40.06	41.28	87,259
14 Jan 15	41.26000 -1.12	42.09	40.25	41.77	123,376
13 Jan 15	42.38000 -0.08	43.24	42.00	42.46	160,620
12 Jan 15	42.46000 -1.20	44.00	42.00	43.99	124,323
09 Jan 15	43.66000 +0.27	43.88	42.70	43.39	62,337
08 Jan 15	43.39000 +0.50	43.80	42.62	43.67	105,895
07 Jan 15	42.89000 +1.00	43.35	41.71	42.67	252,947
06 Jan 15	41.89000 -3.79	44.80	41.55	44.80	310,218
05 Jan 15	45.68000 -0.38	46.24	43.78	46.24	296,658
02 Jan 15	46.06000 +1.56	46.98	44.57	44.93	160,899
31 Dec 14	44.50000 -0.30	45.50	44.10	44.89	72,655
30 Dec 14	44.80000 +1.04	45.48	43.76	43.77	98,510
29 Dec 14	43.76000 +1.91	44.00	42.22	42.27	131,542
24 Dec 14	41.85000 -0.14	42.31	40.67	42.09	60,313
23 Dec 14	41.99000 -0.24	43.43	41.79	41.90	138,120
22 Dec 14	42.23000 -1.74	44.50	41.59	44.16	140,302
19 Dec 14	43.97000 -0.30	45.00	43.50	45.00	204,215
18 Dec 14	44.27000 +2.25	44.93	42.80	43.50	260,345
17 Dec 14	42.02000 +2.06	43.35	39.45	39.61	489,784
16 Dec 14	39.96000 -1.91	41.69	39.90	41.38	371,377
15 Dec 14	41.87000 -0.83	43.40	40.92	42.97	134,099
12 Dec 14	42.70000 -2.38	44.73	42.54	44.00	202,627
11 Dec 14	45.08000 +1.36	46.22	43.00	43.00	189,950
10 Dec 14	43.72000 -1.76	45.55	42.60	45.55	218,730
09 Dec 14	45.48000 +1.48	45.92	41.52	43.23	290,717
08 Dec 14	44.00000 -4.90	48.78	43.82	48.50	366,405
05 Dec 14	48.90000 +0.09	49.58	47.91	48.53	186,017
04 Dec 14	48.81000 -1.48	51.16	48.20	50.29	263,594
03 Dec 14	50.29000 -0.66	51.98	50.00	51.31	147,219
02 Dec 14	50.95000 +3.20	51.58	48.16	48.76	347,381
01 Dec 14	47.75000 -5.07	53.07	47.22	52.82	385,579
28 Nov 14	52.82000 -3.18	56.00	51.77	56.00	251,031
27 Nov 14	56.00000 -0.75	57.12	55.01	55.01	69,747
26 Nov 14	56.75000 -2.62	59.48	56.70	59.48	96,453
25 Nov 14	59.37000 +0.49	60.20	58.41	58.67	121,546
24 Nov 14	58.88000 +0.12	60.98	58.41	59.12	83,353
21 Nov 14	58.76000 +0.53	59.59	58.34	59.59	67,307
20 Nov 14	58.23000 +0.03	58.65	57.48	58.20	104,803
19 Nov 14	58.20000 +0.35	59.03	56.97	58.00	91,893
18 Nov 14	57.85000 -1.22	60.74	57.00	60.16	170,067
17 Nov 14	59.07000 +4.76	59.74	55.65	55.81	208,967
14 Nov 14	54.31000 +1.49	55.17	52.37	52.42	154,820
13 Nov 14	52.82000 -1.98	55.28	52.11	54.33	223,820
12 Nov 14	54.80000 -2.33	57.55	54.30	57.01	230,651
11 Nov 14	57.13000 -0.82	58.83	57.01	57.90	162,119
10 Nov 14	57.95000 -4.17	63.75	57.39	63.50	242,075
07 Nov 14	62.12000 -7.23	68.75	61.00	68.75	481,419
06 Nov 14	69.35000 +4.00	69.69	65.65	66.00	187,173
05 Nov 14	65.35000 +1.30	65.50	64.40	65.00	82,146
04 Nov 14	64.05000 -0.41	66.23	63.62	64.99	124,809
03 Nov 14	64.46000 +1.86	65.58	63.00	63.00	137,462
31 Oct 14	62.60000 +2.12	62.95	61.21	61.99	97,975
30 Oct 14	60.48000 -0.63	61.65	59.60	61.64	65,544
29 Oct 14	61.11000 +1.71	61.34	59.66	59.98	90,226
28 Oct 14	59.40000 +1.61	59.90	57.69	58.36	76,768
27 Oct 14	57.79000 -1.18	59.20	57.50	58.72	64,259
24 Oct 14	58.97000 +0.07	60.18	57.50	58.42	146,654
23 Oct 14	58.90000 +3.36	59.44	56.72	57.50	119,452
22 Oct 14	55.54000 -2.46	58.85	55.26	58.85	137,618
21 Oct 14	58.00000 +3.14	58.59	55.39	55.99	130,386
20 Oct 14	54.86000 +1.07	55.94	53.10	54.64	93,758
17 Oct 14	53.79000 +1.19	57.28	53.13	54.56	163,108
16 Oct 14	52.60000 +2.70	53.19	48.68	48.71	226,513
15 Oct 14	49.90000 -4.46	53.46	48.36	53.27	303,962
14 Oct 14	54.36000 -2.05	55.62	53.00	55.39	98,614
10 Oct 14	56.41000 -0.43	57.10	54.33	56.75	168,342
09 Oct 14	56.84000 -2.38	59.22	56.55	59.06	95,008
08 Oct 14	59.22000 +0.06	60.00	58.31	59.12	241,109
07 Oct 14	59.16000 -2.09	60.72	58.78	60.61	208,204
06 Oct 14	61.25000 -0.24	63.80	60.81	63.80	208,109
03 Oct 14	61.49000 +4.25	62.79	59.00	59.18	231,972
02 Oct 14	57.24000 +3.26	57.74	55.00	55.40	523,905
01 Oct 14	53.98000 -0.47	55.14	53.73	54.72	468,894
30 Sep 14	54.45000 -0.26	56.25	54.32	54.88	158,158
29 Sep 14	54.71000 -0.05	54.87	53.02	53.46	66,637
26 Sep 14	54.76000 +0.00	55.50	52.71	54.53	222,178
25 Sep 14	54.76000 -2.63	57.11	54.76	57.10	114,019
24 Sep 14	57.39000 +0.27	58.11	56.00	57.27	149,165
23 Sep 14	57.12000 -1.08	58.50	54.20	56.94	312,023
22 Sep 14	58.20000 -4.30	62.30	57.99	62.30	296,037
19 Sep 14	62.50000 -2.50	64.90	62.18	64.90	888,400
18 Sep 14	65.00000 -1.11	66.51	64.70	66.02	108,665
17 Sep 14	66.11000 -0.80	66.75	65.31	66.63	135,747
16 Sep 14	66.91000 -0.42	67.43	66.72	67.02	52,858
15 Sep 14	67.33000 -0.31	68.08	67.03	67.36	67,452
12 Sep 14	67.64000 +0.17	68.40	66.93	66.93	85,467
11 Sep 14	67.47000 -0.36	68.04	65.66	67.80	82,238
10 Sep 14	67.83000 -0.42	68.45	66.90	68.20	67,556
09 Sep 14	68.25000 +0.63	69.39	66.50	67.25	75,690
08 Sep 14	67.62000 -2.14	70.09	67.50	69.88	61,567
05 Sep 14	69.76000 +1.06	69.90	67.70	68.18	77,004
04 Sep 14	68.70000 -0.57	71.25	68.16	69.00	146,220
03 Sep 14	69.27000 +1.70	69.65	67.41	67.99	93,555
02 Sep 14	67.57000 -0.18	67.83	66.50	67.32	71,562
29 Aug 14	67.75000 +1.05	67.75	65.88	66.71	78,498
28 Aug 14	66.70000 -0.10	67.98	66.00	66.00	74,864
27 Aug 14	66.80000 -1.04	67.80	66.69	67.80	113,574
26 Aug 14	67.84000 -2.04	69.68	66.90	69.60	136,476
25 Aug 14	69.88000 -1.28	71.35	69.55	71.35	79,788
22 Aug 14	71.16000 -1.04	72.80	70.70	72.80	78,070
21 Aug 14	72.20000 +0.70	72.68	71.45	72.35	116,589
20 Aug 14	71.50000 -0.14	73.00	70.59	73.00	159,201
19 Aug 14	71.64000 +4.40	71.64	67.58	68.35	237,145
18 Aug 14	67.24000 +3.12	67.24	64.80	64.99	228,709
15 Aug 14	64.12000 +0.40	65.32	61.69	63.70	315,994
14 Aug 14	63.72000 -3.63	66.88	60.42	65.59	456,519
13 Aug 14	67.35000 -3.59	70.56	66.27	70.56	388,927
12 Aug 14	70.94000 -1.08	72.21	70.50	72.21	96,784
11 Aug 14	72.02000 +1.42	72.87	71.13	71.54	197,164
08 Aug 14	70.60000 -6.35	77.68	70.15	77.68	274,614
07 Aug 14	76.95000 +0.86	78.00	76.19	76.50	188,516
06 Aug 14	76.09000 +2.43	76.10	72.83	73.25	102,706
05 Aug 14	73.66000 +0.69	74.15	72.49	73.47	78,017
01 Aug 14	72.97000 +0.49	73.50	70.53	71.35	75,460
31 Jul 14	72.48000 -1.12	73.29	71.07	73.11	74,218
30 Jul 14	73.60000 +0.93	73.90	72.72	73.14	65,262
29 Jul 14	72.67000 -1.38	74.54	71.57	74.26	99,998
28 Jul 14	74.05000 -1.83	76.15	74.04	75.77	56,432
25 Jul 14	75.88000 +0.64	76.86	75.01	75.20	82,686
24 Jul 14	75.24000 +0.71	75.50	74.44	74.85	47,001
23 Jul 14	74.53000 +0.09	74.72	73.77	74.45	49,693
22 Jul 14	74.44000 +0.44	75.52	73.25	73.73	71,119
21 Jul 14	74.00000 -1.74	76.17	73.49	75.85	121,022
18 Jul 14	75.74000 +0.46	76.93	75.31	75.70	86,068
17 Jul 14	75.28000 -0.16	75.75	74.13	75.05	121,910
16 Jul 14	75.44000 +0.90	76.59	75.00	75.39	115,544
15 Jul 14	74.54000 -0.34	77.39	73.95	76.91	193,641
14 Jul 14	74.88000 +1.61	75.18	71.23	72.51	171,283
11 Jul 14	73.27000 -3.19	76.45	73.13	76.12	146,592
10 Jul 14	76.46000 -1.15	76.90	76.02	76.16	139,026
09 Jul 14	77.61000 +1.06	77.93	76.00	76.56	134,101
08 Jul 14	76.55000 -2.36	78.84	76.19	78.50	184,542
07 Jul 14	78.91000 -0.25	79.21	76.52	78.50	202,131
04 Jul 14	79.16000 -0.52	80.00	79.16	80.00	26,667
03 Jul 14	79.68000 +0.20	80.40	79.20	79.94	61,559
02 Jul 14	79.48000 +0.45	80.94	78.82	78.90	183,671
30 Jun 14	79.03000 -0.66	79.69	78.51	79.33	115,476
27 Jun 14	79.69000 +0.31	79.75	78.65	78.66	285,602
26 Jun 14	79.38000 -3.74	80.00	78.45	79.74	484,595
25 Jun 14	83.12000 +0.74	84.23	78.77	81.56	160,316
24 Jun 14	82.38000 -2.23	84.00	82.06	83.70	123,637
23 Jun 14	84.61000 -1.37	85.81	82.37	85.57	179,356
20 Jun 14	85.98000 -0.89	87.94	85.65	86.90	1,057,580
19 Jun 14	86.87000 -1.53	89.80	86.73	88.40	117,056
18 Jun 14	88.40000 -1.41	89.98	87.53	89.50	114,207
17 Jun 14	89.81000 +3.31	89.94	86.50	86.75	122,107
16 Jun 14	86.50000 +1.69	87.17	84.20	85.22	181,550
13 Jun 14	84.81000 +0.21	85.14	82.40	83.17	127,396
12 Jun 14	84.60000 -1.25	86.30	83.33	86.04	97,446
11 Jun 14	85.85000 +0.93	86.95	82.34	84.55	161,930
10 Jun 14	84.92000 -2.25	87.20	83.72	87.20	185,570
09 Jun 14	87.17000 -3.28	90.75	87.12	90.73	150,257
06 Jun 14	90.45000 +2.78	91.72	88.97	89.47	313,543
05 Jun 14	87.67000 +5.62	87.72	83.04	83.04	170,554
04 Jun 14	82.05000 +0.04	82.43	81.21	81.79	204,511
03 Jun 14	82.01000 +0.01	82.75	81.70	82.06	78,934
02 Jun 14	82.00000 +1.16	82.77	80.56	81.79	109,188
30 May 14	80.84000 +1.27	80.88	79.55	80.00	120,426
29 May 14	79.57000 +0.23	80.34	78.64	79.77	112,845
28 May 14	79.34000 +0.44	79.41	77.26	78.84	226,346
27 May 14	78.90000 +0.14	79.39	78.12	79.39	119,663
26 May 14	78.76000 +2.29	79.46	77.23	77.94	103,723
23 May 14	76.47000 +2.99	77.18	73.66	73.66	161,294
22 May 14	73.48000 +2.73	74.00	69.70	71.12	193,277
21 May 14	70.75000 +2.74	71.06	68.72	68.99	176,219
20 May 14	68.01000 -1.24	69.50	67.15	69.49	160,665
16 May 14	69.25000 -0.94	70.44	68.22	70.44	136,774
15 May 14	70.19000 -1.56	71.50	69.90	71.03	177,633
14 May 14	71.75000 -0.60	72.49	70.70	72.34	96,332
13 May 14	72.35000 -0.07	72.50	70.20	72.50	86,353
12 May 14	72.42000 +4.89	73.11	67.45	67.47	411,522
09 May 14	67.53000 -1.53	69.44	64.00	69.44	259,678
08 May 14	69.06000 -0.06	69.80	68.36	69.43	207,041
07 May 14	69.12000 +0.12	69.55	68.68	69.29	80,668
06 May 14	69.00000 -1.62	70.92	68.25	70.92	98,916
05 May 14	70.62000 -0.43	71.05	69.10	70.89	51,602
02 May 14	71.05000 +1.05	72.59	70.27	70.27	94,777
01 May 14	70.00000 +0.00	70.23	68.26	69.88	126,875
30 Apr 14	70.00000 +4.56	70.42	65.86	67.42	162,633
29 Apr 14	65.44000 +3.50	65.65	63.00	63.00	222,911
28 Apr 14	61.94000 -1.57	63.99	60.75	63.99	75,828
25 Apr 14	63.51000 +0.76	63.85	62.61	62.99	107,823
24 Apr 14	62.75000 +0.73	63.30	62.29	62.76	114,293
23 Apr 14	62.02000 -1.61	63.93	61.80	63.43	71,885
22 Apr 14	63.63000 +0.52	64.50	62.97	62.97	72,633
21 Apr 14	63.11000 +0.19	63.63	62.85	63.23	40,924
17 Apr 14	62.92000 -0.51	63.82	62.63	63.78	75,969
16 Apr 14	63.43000 +1.40	63.67	62.42	62.86	61,077
15 Apr 14	62.03000 +0.98	62.20	60.16	61.52	98,944
14 Apr 14	61.05000 +0.60	62.96	60.63	61.20	84,442
11 Apr 14	60.45000 -1.99	61.93	59.61	61.31	104,081
10 Apr 14	62.44000 -1.96	64.98	61.95	64.65	97,594
09 Apr 14	64.40000 +3.65	64.50	61.20	61.50	113,259
08 Apr 14	60.75000 -0.05	61.35	59.52	60.47	177,132
07 Apr 14	60.80000 -2.56	63.25	60.11	63.25	159,208
04 Apr 14	63.36000 -0.48	65.89	63.10	64.39	196,600
03 Apr 14	63.84000 +1.82	63.94	62.39	62.39	153,112
02 Apr 14	62.02000 +0.35	62.11	61.29	61.80	149,073
01 Apr 14	61.67000 +0.17	62.00	60.50	62.00	200,958
31 Mar 14	61.50000 +4.66	62.30	56.91	57.31	336,658
28 Mar 14	56.84000 -0.05	57.00	56.19	56.94	85,244
27 Mar 14	56.89000 +0.61	57.15	55.51	56.16	96,542
26 Mar 14	56.28000 -0.79	57.89	56.27	57.00	156,669
25 Mar 14	57.07000 -1.18	58.80	56.50	58.80	151,205
24 Mar 14	58.25000 +3.26	59.34	55.31	56.24	516,750
21 Mar 14	54.99000 +4.35	55.69	52.31	52.31	260,143
20 Mar 14	50.64000 +0.33	51.74	50.25	50.41	36,423
19 Mar 14	50.31000 +0.21	50.71	50.00	50.49	40,377
18 Mar 14	50.10000 +1.98	50.63	48.36	48.73	85,543
17 Mar 14	48.12000 +1.13	48.83	46.68	46.68	39,766
14 Mar 14	46.99000 +0.12	47.35	46.46	47.08	27,496
13 Mar 14	46.87000 -0.65	47.95	46.61	47.88	57,554
12 Mar 14	47.52000 +2.25	47.74	45.30	45.30	83,077
11 Mar 14	45.27000 +1.77	46.00	43.76	43.76	60,594
10 Mar 14	43.50000 -0.78	44.07	43.41	44.07	32,846
07 Mar 14	44.28000 -0.09	44.39	44.00	44.16	15,753
06 Mar 14	44.37000 +0.12	44.72	43.89	44.19	11,799
05 Mar 14	44.25000 -0.60	45.00	44.02	44.85	27,205
04 Mar 14	44.85000 +1.30	44.85	43.82	43.82	33,546
03 Mar 14	43.55000 -0.48	44.00	43.13	43.81	29,885
28 Feb 14	44.03000 -0.05	44.30	43.53	44.08	38,032
27 Feb 14	44.08000 +0.33	44.21	43.05	43.93	37,477
26 Feb 14	43.75000 +0.61	43.92	43.05	43.15	28,292
25 Feb 14	43.14000 -1.71	44.85	42.55	44.85	71,881
24 Feb 14	44.85000 +0.83	45.33	44.29	44.44	41,956
21 Feb 14	44.02000 +0.15	44.50	43.51	43.80	33,144
20 Feb 14	43.87000 +0.42	43.96	43.07	43.21	52,680
19 Feb 14	43.45000 -0.17	43.70	43.22	43.42	94,437
18 Feb 14	43.62000 -0.17	43.75	42.79	43.75	71,601
14 Feb 14	43.79000 +2.34	43.79	41.11	41.47	75,168
13 Feb 14	41.45000 -0.04	41.64	40.85	41.40	96,852
12 Feb 14	41.49500 -0.53	42.10	41.16	41.88	42,356
11 Feb 14	42.03000 +0.72	42.17	41.45	41.48	75,234
10 Feb 14	41.31000 +0.11	41.83	41.15	41.24	65,806
07 Feb 14	41.20000 +0.67	41.44	40.45	40.87	101,800
06 Feb 14	40.53000 +0.84	41.09	39.80	39.80	65,332
05 Feb 14	39.69000 +0.45	39.80	38.66	39.34	31,699
04 Feb 14	39.24000 +0.58	39.38	38.10	38.13	111,448
03 Feb 14	38.66000 -0.74	39.80	38.56	39.16	83,076
31 Jan 14	39.40000 +0.40	39.79	38.50	38.75	39,198
30 Jan 14	39.00000 +1.52	39.46	37.70	37.70	148,156
29 Jan 14	37.48000 -2.38	39.86	37.10	39.86	223,434
28 Jan 14	39.86000 +0.74	40.47	39.06	39.06	56,176
27 Jan 14	39.12000 -1.24	41.16	39.06	40.25	85,602
24 Jan 14	40.36000 -0.22	40.58	39.15	40.11	160,732
23 Jan 14	40.58000 -0.17	40.82	38.33	40.11	269,022
22 Jan 14	40.75000 -0.68	41.94	40.07	41.02	138,885
21 Jan 14	41.43000 -2.09	43.50	40.58	43.50	219,434
20 Jan 14	43.52000 -0.47	44.45	43.36	44.00	46,720
17 Jan 14	43.99000 -1.46	45.49	43.25	45.49	100,789
16 Jan 14	45.45000 +1.45	45.49	44.06	44.21	42,779
15 Jan 14	44.00000 +0.21	44.00	42.69	43.79	358,032
14 Jan 14	43.79000 -0.71	44.79	43.25	44.59	67,406
13 Jan 14	44.50000 -0.89	45.94	44.25	45.94	50,638
10 Jan 14	45.39000 -0.11	46.00	45.09	45.96	35,040
09 Jan 14	45.50000 -0.50	46.10	45.39	46.10	16,511
08 Jan 14	46.00000 +0.79	46.15	45.25	45.45	22,830
07 Jan 14	45.21000 +0.61	45.90	44.60	44.60	26,601
06 Jan 14	44.60000 -0.84	45.78	44.51	45.78	26,924
03 Jan 14	45.44000 -0.36	45.83	45.00	45.83	36,350
02 Jan 14	45.80000 -0.09	46.06	45.21	46.00	22,075
31 Dec 13	45.89000 +0.29	46.33	45.89	46.14	15,684
30 Dec 13	45.60000 +0.75	45.60	45.04	45.04	10,123
27 Dec 13	44.85000 -0.45	46.00	44.80	45.31	24,346
24 Dec 13	45.30000 +0.10	45.68	45.19	45.45	7,570
23 Dec 13	45.20000 +0.65	45.20	44.36	44.94	32,797
20 Dec 13	44.55000 -0.07	45.90	44.35	44.93	40,772
19 Dec 13	44.62000 +0.46	44.74	43.93	44.16	115,377
18 Dec 13	44.16000 -0.65	45.00	43.56	45.00	38,993
17 Dec 13	44.81000 +1.71	44.85	43.11	43.11	55,730
16 Dec 13	43.10000 +0.53	43.25	42.57	42.57	27,164
13 Dec 13	42.57000 +0.42	42.79	42.11	42.11	12,985
12 Dec 13	42.15500 -0.13	42.50	41.90	42.01	40,757
11 Dec 13	42.28000 -0.35	42.69	42.08	42.60	32,838
10 Dec 13	42.63000 -0.32	43.68	42.49	43.20	32,901
09 Dec 13	42.95000 +0.48	42.95	42.60	42.72	24,900
06 Dec 13	42.47000 +0.40	42.51	41.97	42.14	38,843
05 Dec 13	42.07000 -0.55	42.72	41.90	42.72	42,364
04 Dec 13	42.62000 -0.61	43.12	42.32	43.12	48,034
03 Dec 13	43.23000 -0.65	44.05	42.85	43.88	95,453
02 Dec 13	43.88000 +1.02	44.04	42.94	42.94	45,296
29 Nov 13	42.86000 -0.38	43.58	42.75	43.47	17,311
28 Nov 13	43.24000 +0.21	43.68	42.79	42.79	12,706
27 Nov 13	43.03000 -0.38	43.79	42.72	43.32	27,018
26 Nov 13	43.41000 -0.34	43.89	42.68	43.80	54,122
25 Nov 13	43.75000 +0.10	44.14	43.65	43.74	146,653
22 Nov 13	43.65000 -0.05	43.99	43.20	43.79	78,459
21 Nov 13	43.70000 +1.10	43.70	42.01	42.55	49,254
20 Nov 13	42.60000 +1.03	42.71	41.56	41.96	34,381
19 Nov 13	41.57000 -0.43	42.33	41.05	42.33	28,479
18 Nov 13	42.00000 +0.20	42.35	41.65	42.35	30,686
15 Nov 13	41.80000 -0.50	42.64	41.68	42.64	38,197
14 Nov 13	42.30000 +0.27	42.75	42.00	42.05	33,619
13 Nov 13	42.03000 +0.73	42.18	40.65	41.45	84,892
12 Nov 13	41.30000 -0.91	42.88	41.12	42.88	64,959
11 Nov 13	42.21000 +0.99	42.95	41.35	41.35	52,594
08 Nov 13	41.22000 +1.25	41.50	40.86	41.47	114,825
07 Nov 13	39.97000 -0.01	40.00	39.68	40.00	46,505
06 Nov 13	39.98000 +1.33	40.00	38.90	38.90	79,606
05 Nov 13	38.65000 -0.28	38.93	38.50	38.93	20,564
04 Nov 13	38.93000 +0.76	38.93	38.31	38.42	32,261
01 Nov 13	38.17000 -0.23	38.50	38.00	38.34	34,306
31 Oct 13	38.40000 -0.06	38.71	38.03	38.71	27,062
30 Oct 13	38.46000 -0.23	39.00	38.01	38.72	41,790
29 Oct 13	38.69000 -0.21	39.27	38.56	39.27	53,339
28 Oct 13	38.90000 +0.26	39.09	38.64	38.97	38,773
25 Oct 13	38.64000 -0.39	40.18	38.19	39.05	92,602
24 Oct 13	39.03000 +1.95	39.19	37.07	37.07	83,136
23 Oct 13	37.08000 -0.93	37.85	36.40	37.85	141,024
22 Oct 13	38.01000 -0.73	38.88	37.26	38.69	182,206
21 Oct 13	38.74000 -0.28	39.24	38.60	39.08	43,692
18 Oct 13	39.02000 +0.02	39.06	38.77	39.05	80,512
17 Oct 13	39.00000 +0.33	39.15	38.30	38.30	113,427
16 Oct 13	38.67000 -0.25	39.48	38.48	39.37	119,455
15 Oct 13	38.92000 -0.23	39.59	38.27	39.48	60,350
11 Oct 13	39.15000 -0.65	41.25	39.00	39.80	96,046
10 Oct 13	39.80000 +0.56	39.85	39.16	39.28	33,505
09 Oct 13	39.24000 +0.19	39.39	38.25	39.39	43,178
08 Oct 13	39.05000 -0.06	39.75	38.82	39.49	30,121
07 Oct 13	39.11000 -0.45	39.40	38.22	39.02	42,509
04 Oct 13	39.56000 +1.69	39.64	37.78	37.88	35,057
03 Oct 13	37.87000 +0.09	38.08	37.55	37.93	49,788
02 Oct 13	37.78000 +0.60	37.95	36.95	37.25	68,106
01 Oct 13	37.18000 +0.23	37.18	36.62	36.62	36,426
30 Sep 13	36.95000 -0.30	37.20	36.70	37.20	56,994
27 Sep 13	37.25000 +0.48	37.30	36.50	36.84	31,657
26 Sep 13	36.77000 +0.16	36.99	36.52	36.60	18,494
25 Sep 13	36.61000 -0.03	36.65	36.40	36.64	63,213
24 Sep 13	36.64000 +0.00	36.74	36.10	36.72	24,429
23 Sep 13	36.64000 -0.24	36.77	36.41	36.77	53,513
20 Sep 13	36.88000 +0.08	36.89	36.35	36.85	49,017
19 Sep 13	36.80000 +0.82	36.85	36.00	36.01	61,104
18 Sep 13	35.98000 -0.40	36.70	35.16	36.66	92,350
17 Sep 13	36.38000 -0.27	37.30	36.22	37.18	45,616
16 Sep 13	36.65000 +1.37	36.76	35.68	35.75	68,804
13 Sep 13	35.28000 +0.43	35.62	34.67	35.09	18,516
12 Sep 13	34.85000 -0.65	35.60	34.70	35.49	25,152
11 Sep 13	35.50000 +0.00	35.92	35.21	35.92	31,629
10 Sep 13	35.50000 +0.55	35.74	35.00	35.00	63,201
09 Sep 13	34.95000 +0.53	35.00	34.54	34.82	23,904
06 Sep 13	34.42000 +0.17	34.80	34.26	34.72	23,060
05 Sep 13	34.25000 +0.47	34.29	33.80	33.80	30,203
04 Sep 13	33.78000 +0.27	34.10	33.26	33.30	30,141
03 Sep 13	33.51000 -0.38	33.97	33.02	33.75	21,813
30 Aug 13	33.89000 +0.32	33.95	33.60	33.95	15,896
29 Aug 13	33.57000 -0.18	33.96	33.42	33.43	29,305
28 Aug 13	33.75000 +0.80	33.84	32.69	32.69	30,969
27 Aug 13	32.95000 -1.45	34.40	32.85	34.40	107,224
26 Aug 13	34.40000 -0.35	35.00	34.16	35.00	41,378
23 Aug 13	34.75000 +0.13	35.00	34.43	34.86	49,126
22 Aug 13	34.62000 +1.47	34.75	33.00	33.25	72,021
21 Aug 13	33.15000 +0.15	33.38	32.61	32.95	29,883
20 Aug 13	33.00000 -0.51	33.85	32.18	33.85	138,389
19 Aug 13	33.51000 -0.54	34.47	33.22	34.47	29,851
16 Aug 13	34.05000 +0.17	34.16	33.75	34.16	46,046
15 Aug 13	33.88000 -0.17	34.00	33.01	33.95	24,034
14 Aug 13	34.05000 +0.49	34.75	33.80	33.94	135,802
13 Aug 13	33.56000 +1.14	33.92	32.47	32.82	89,340
12 Aug 13	32.42000 +0.52	32.84	31.54	31.76	100,142
09 Aug 13	31.90000 +2.16	32.54	31.41	31.49	91,526
08 Aug 13	29.74000 +0.55	29.75	29.05	29.19	72,315
07 Aug 13	29.19000 +0.68	29.20	28.45	28.45	43,967
06 Aug 13	28.51000 -0.71	29.46	28.31	29.46	11,433
02 Aug 13	29.22000 -0.33	30.00	28.98	29.89	33,786
01 Aug 13	29.55000 +0.96	29.69	28.52	28.58	28,110
31 Jul 13	28.59000 +1.17	28.65	27.25	27.25	36,859
30 Jul 13	27.42000 -0.40	27.57	27.14	27.52	33,453
29 Jul 13	27.82000 -0.24	27.84	27.30	27.70	49,473
26 Jul 13	28.06000 -0.17	28.15	27.00	28.07	51,635
25 Jul 13	28.23000 -0.17	28.72	28.20	28.48	25,418
24 Jul 13	28.40000 -0.37	29.17	28.21	28.60	15,472
23 Jul 13	28.77000 -0.23	29.14	28.50	29.00	44,421
22 Jul 13	29.00000 -0.72	29.72	29.00	29.54	23,658
19 Jul 13	29.72000 +0.37	29.80	29.22	29.53	14,995
18 Jul 13	29.35000 +0.88	29.50	28.24	28.24	31,312
17 Jul 13	28.47000 -0.50	28.80	27.75	28.71	91,915
16 Jul 13	28.97000 -0.60	29.39	28.80	29.39	28,618
15 Jul 13	29.57000 -0.04	29.92	29.34	29.92	31,421
12 Jul 13	29.61000 -0.07	30.14	29.53	29.53	43,911
11 Jul 13	29.68000 -0.43	30.46	29.68	30.32	45,945
10 Jul 13	30.11000 +0.33	30.43	29.88	29.91	35,099
09 Jul 13	29.78000 +0.63	29.90	29.06	29.18	29,717
08 Jul 13	29.15000 +0.00	29.49	29.00	29.20	40,696
05 Jul 13	29.15000 +0.20	29.20	28.95	29.10	25,993
04 Jul 13	28.95000 -0.17	29.15	28.90	29.12	12,151
03 Jul 13	29.12000 +0.44	29.20	28.73	28.81	24,467
02 Jul 13	28.68000 -0.34	29.21	28.60	29.05	25,310
28 Jun 13	29.02000 +0.31	29.02	28.66	28.95	11,067
27 Jun 13	28.71000 -0.22	29.20	28.51	29.00	22,137
26 Jun 13	28.93000 +0.84	29.31	28.25	28.37	61,830
25 Jun 13	28.09000 +1.14	28.10	27.25	27.39	69,283
24 Jun 13	26.95000 -0.43	27.35	26.29	27.35	40,345
21 Jun 13	27.38000 -0.12	27.88	26.88	27.47	26,059
20 Jun 13	27.50000 -0.10	27.89	26.56	27.35	42,870
19 Jun 13	27.60000 +0.88	27.80	26.72	26.72	61,881
18 Jun 13	26.72000 +0.01	27.10	26.49	26.80	16,936
17 Jun 13	26.71000 +0.01	27.02	26.71	26.99	25,256
14 Jun 13	26.70000 -0.10	27.43	26.70	27.00	24,715
13 Jun 13	26.80000 +0.06	26.95	25.61	26.72	73,107
12 Jun 13	26.74000 -1.11	28.05	26.62	28.05	49,907
11 Jun 13	27.85000 -0.43	28.25	27.77	28.25	33,014
10 Jun 13	28.28000 +0.28	28.42	27.66	27.90	99,802
07 Jun 13	28.00000 +1.19	28.00	26.75	26.80	74,389
06 Jun 13	26.81000 +0.32	26.95	26.17	26.18	35,043
05 Jun 13	26.49000 -0.83	27.40	25.74	27.18	150,657
04 Jun 13	27.32000 -0.88	28.25	27.20	28.09	200,632
03 Jun 13	28.20000 -0.50	28.25	27.28	28.16	123,557
31 May 13	28.70000 +0.53	28.70	28.00	28.20	183,930
30 May 13	28.17000 -0.43	28.55	27.90	28.55	43,726
29 May 13	28.60000 +0.21	28.65	27.60	27.99	97,474
28 May 13	28.39000 +0.04	28.80	28.21	28.48	52,359
27 May 13	28.35000 +0.61	28.69	28.00	28.00	57,297
24 May 13	27.74000 +0.44	27.96	27.15	27.15	267,684
23 May 13	27.30000 -0.20	27.69	26.32	26.61	92,252
22 May 13	27.50000 -0.70	28.79	26.69	28.27	172,469
21 May 13	28.20000 +0.10	28.27	28.00	28.11	73,415
17 May 13	28.10000 -0.15	28.25	27.76	28.25	66,016
16 May 13	28.25000 +1.00	28.39	27.42	27.60	122,602
15 May 13	27.25000 +1.15	27.25	26.06	26.17	141,338
14 May 13	26.10000 -1.40	26.41	25.50	25.50	556,417
13 May 13	27.50000 +1.60	27.84	26.03	26.03	77,060
10 May 13	25.90000 +0.70	25.98	25.30	25.45	25,599
09 May 13	25.20000 -0.35	25.85	25.20	25.50	35,547
08 May 13	25.55000 -0.29	25.85	25.20	25.85	63,303
07 May 13	25.84000 +2.43	26.85	25.05	25.25	163,979
06 May 13	23.41000 +0.08	24.04	23.33	24.04	43,235
03 May 13	23.33000 +0.08	23.84	23.30	23.36	32,367
02 May 13	23.25000 +0.49	23.76	22.65	22.65	57,077
01 May 13	22.76000 +0.16	23.23	22.36	22.37	23,683
30 Apr 13	22.60000 -0.70	23.50	22.22	23.49	128,067
29 Apr 13	23.30000 -0.66	24.28	23.15	24.04	60,516
26 Apr 13	23.96000 +0.23	24.23	23.80	23.95	88,239
25 Apr 13	23.73000 +1.39	23.73	22.25	22.30	317,360
24 Apr 13	22.34000 +0.34	22.36	22.00	22.00	110,014
23 Apr 13	22.00000 +0.18	22.00	21.78	21.84	18,039
22 Apr 13	21.82000 -0.25	22.04	21.75	22.01	26,220
19 Apr 13	22.07000 +0.07	22.24	21.91	21.91	59,389
18 Apr 13	22.00000 +0.20	22.24	21.75	22.24	15,598
17 Apr 13	21.80000 -0.48	22.28	21.29	22.28	26,159
16 Apr 13	22.28000 +0.38	22.28	21.90	22.12	145,305
15 Apr 13	21.90000 -0.30	22.17	21.88	22.17	80,293
12 Apr 13	22.20000 +0.05	22.30	21.96	21.97	140,354
11 Apr 13	22.15000 -0.02	22.26	21.85	22.19	42,435
10 Apr 13	22.17000 +0.02	22.45	21.72	22.27	166,841
09 Apr 13	22.15000 +0.92	22.20	21.20	21.29	38,145
08 Apr 13	21.23000 +0.01	21.48	20.70	21.48	30,017
05 Apr 13	21.22000 -0.21	21.40	20.07	21.01	104,200
04 Apr 13	21.43000 +0.07	21.50	20.90	21.11	54,387
03 Apr 13	21.36000 +0.48	21.67	20.94	20.97	83,757
02 Apr 13	20.88000 +0.73	20.94	20.40	20.68	59,170
01 Apr 13	20.15000 +0.93	20.39	19.50	19.64	88,907
28 Mar 13	19.22000 +0.47	19.37	18.66	18.98	72,301
27 Mar 13	18.75000 -0.11	19.19	18.40	18.80	280,865
26 Mar 13	18.86000 +0.89	18.91	17.94	17.98	234,330
25 Mar 13	17.97000 +0.14	18.08	17.86	17.99	46,852
22 Mar 13	17.83000 +0.39	17.83	17.34	17.34	35,227
21 Mar 13	17.44000 +0.01	17.53	17.42	17.50	29,082
20 Mar 13	17.43000 +0.30	17.49	17.03	17.03	19,688
19 Mar 13	17.13000 +0.20	17.13	16.56	16.74	17,947
18 Mar 13	16.93000 -0.09	17.24	16.54	16.87	22,729
15 Mar 13	17.02000 +0.06	17.25	16.53	16.67	30,026
14 Mar 13	16.96000 +0.23	17.16	15.82	16.53	131,571
13 Mar 13	16.73000 -0.62	17.53	16.49	17.53	50,784
12 Mar 13	17.35000 -0.15	17.52	17.21	17.50	44,322
11 Mar 13	17.50000 +0.16	17.62	17.31	17.43	76,966
08 Mar 13	17.34000 -0.22	17.53	17.31	17.52	10,331
07 Mar 13	17.56000 -0.12	17.76	17.48	17.76	17,254
06 Mar 13	17.68000 +0.16	17.75	17.44	17.44	69,377
05 Mar 13	17.52000 +0.13	17.52	17.25	17.42	47,901
04 Mar 13	17.39000 +0.14	17.40	17.13	17.13	10,885
01 Mar 13	17.24500 +0.03	17.42	17.17	17.25	51,704
28 Feb 13	17.22000 -0.04	17.27	17.17	17.25	44,457
27 Feb 13	17.26000 -0.06	17.35	17.21	17.21	16,945
26 Feb 13	17.32000 -0.22	17.40	17.06	17.25	52,153
25 Feb 13	17.54000 +0.01	17.67	17.45	17.55	29,467
22 Feb 13	17.53000 -0.11	17.72	17.44	17.63	8,850
21 Feb 13	17.64000 -0.01	17.74	17.44	17.63	16,180
20 Feb 13	17.65000 +0.10	17.75	17.64	17.75	89,498
19 Feb 13	17.55000 +0.08	17.65	17.28	17.28	25,338
15 Feb 13	17.47000 +0.27	17.50	17.20	17.20	19,002
14 Feb 13	17.20000 -0.15	17.35	17.20	17.21	19,105
13 Feb 13	17.35000 -0.03	17.49	17.21	17.49	10,426
12 Feb 13	17.38000 +0.19	17.41	17.13	17.28	33,813
11 Feb 13	17.19000 -0.23	17.44	17.04	17.44	31,234
08 Feb 13	17.42000 -0.32	17.75	17.11	17.74	34,965
07 Feb 13	17.74000 -0.03	17.88	17.50	17.88	109,273
06 Feb 13	17.77000 +0.00	17.90	17.65	17.89	17,326
05 Feb 13	17.77000 -0.01	17.84	17.75	17.75	31,083
04 Feb 13	17.78000 +0.04	18.13	17.74	17.77	16,871
01 Feb 13	17.74000 +0.16	17.94	17.64	17.64	57,940
31 Jan 13	17.58000 -0.26	17.88	17.43	17.88	23,392
30 Jan 13	17.84000 -0.10	18.20	17.84	18.05	24,941
29 Jan 13	17.94000 +0.45	18.00	17.52	17.52	93,644
28 Jan 13	17.49000 +0.02	17.59	17.43	17.51	27,356
25 Jan 13	17.47000 -0.10	17.88	17.41	17.88	120,867
24 Jan 13	17.57000 -0.03	17.78	17.30	17.37	60,248
23 Jan 13	17.60000 -0.11	17.79	17.56	17.75	22,444
22 Jan 13	17.71000 -0.24	18.00	17.12	18.00	53,604
21 Jan 13	17.95000 -0.03	18.38	17.91	18.28	29,427
18 Jan 13	17.98000 +0.25	18.20	17.87	17.87	19,536
17 Jan 13	17.73000 +0.09	17.83	17.65	17.83	29,829
16 Jan 13	17.64000 +0.00	17.75	17.61	17.75	40,376
15 Jan 13	17.64000 +0.04	17.74	17.61	17.70	18,964
14 Jan 13	17.60000 +0.28	17.92	17.37	17.65	83,045
11 Jan 13	17.32000 +0.33	17.32	17.07	17.29	27,046
10 Jan 13	16.99000 +0.10	17.40	16.91	17.05	55,364
09 Jan 13	16.89000 +0.29	17.20	16.89	16.98	89,383
08 Jan 13	16.60000 +0.59	16.60	16.13	16.14	65,804
07 Jan 13	16.01000 +0.11	16.09	15.75	15.95	21,380
04 Jan 13	15.90000 +0.05	15.95	15.63	15.86	25,956
03 Jan 13	15.85000 +0.10	15.90	15.65	15.90	58,457
02 Jan 13	15.75000 +0.40	16.00	15.53	15.81	17,732
31 Dec 12	15.35000 +0.10	15.35	15.22	15.22	11,668
28 Dec 12	15.25000 +0.04	15.30	15.21	15.21	9,008
27 Dec 12	15.21000 -0.29	15.51	15.21	15.51	11,668
24 Dec 12	15.50000 +0.21	15.63	15.50	15.63	6,572
21 Dec 12	15.29000 -0.01	15.33	15.00	15.20	9,051
20 Dec 12	15.30000 +0.05	15.30	15.21	15.26	18,262
19 Dec 12	15.25000 +0.08	15.25	15.17	15.20	11,915
18 Dec 12	15.17000 +0.30	15.32	14.80	14.94	45,072
17 Dec 12	14.87000 +0.27	14.88	14.64	14.68	9,795
14 Dec 12	14.60000 -0.13	14.80	14.60	14.80	12,276
13 Dec 12	14.73000 +0.04	14.87	14.60	14.60	6,259
12 Dec 12	14.69000 +0.18	14.94	14.45	14.45	13,061
11 Dec 12	14.51000 -0.37	14.80	14.12	14.76	48,242
10 Dec 12	14.88000 -0.13	15.15	14.58	15.13	19,427
07 Dec 12	15.01000 +0.02	15.10	14.90	15.00	23,615
06 Dec 12	14.99000 -0.01	15.24	14.76	15.12	35,966
05 Dec 12	15.00000 -0.07	15.15	14.95	14.95	21,666
04 Dec 12	15.07000 -0.26	15.24	15.07	15.24	7,741
03 Dec 12	15.33000 +0.30	15.34	15.10	15.10	9,011
30 Nov 12	15.03000 -0.24	15.34	14.96	15.34	15,320
29 Nov 12	15.27000 -0.03	15.34	15.20	15.31	12,487
28 Nov 12	15.30000 -0.17	15.35	14.76	15.19	30,940
27 Nov 12	15.47000 -0.02	15.62	15.46	15.62	32,102
26 Nov 12	15.49000 +0.25	15.49	15.33	15.33	8,463
23 Nov 12	15.24000 -0.25	15.60	15.10	15.60	21,297
22 Nov 12	15.49000 +0.10	15.58	15.32	15.39	18,533
21 Nov 12	15.39000 -0.06	15.49	15.25	15.49	19,125
20 Nov 12	15.45000 +0.48	15.48	15.10	15.10	29,295
19 Nov 12	14.97000 +0.35	15.00	14.80	15.00	31,334
16 Nov 12	14.62000 +0.29	14.90	14.15	14.41	17,635
15 Nov 12	14.33000 -0.23	14.56	14.21	14.26	24,196
14 Nov 12	14.56000 -0.36	14.96	14.10	14.96	24,530
13 Nov 12	14.92000 -0.08	15.13	14.72	15.00	30,616
12 Nov 12	15.00000 +0.67	15.15	14.42	14.48	70,497
09 Nov 12	14.33000 +0.28	14.45	14.06	14.06	166,576
08 Nov 12	14.05000 +0.09	14.11	13.86	13.86	14,675
07 Nov 12	13.96000 -0.26	14.32	13.87	14.19	24,830
06 Nov 12	14.22000 +0.22	14.30	14.00	14.00	89,672
05 Nov 12	14.00000 -0.27	14.26	13.47	14.20	53,454
02 Nov 12	14.27000 +0.01	14.35	14.15	14.35	24,560
01 Nov 12	14.26000 +0.36	14.49	13.99	13.99	29,160
31 Oct 12	13.90000 +0.10	13.95	13.81	13.89	8,897
30 Oct 12	13.80000 +0.00	13.85	13.56	13.56	3,861
29 Oct 12	13.80000 +0.13	13.91	13.68	13.79	3,370
26 Oct 12	13.67000 -0.04	13.90	13.61	13.85	11,636
25 Oct 12	13.71000 +0.29	13.75	13.47	13.57	11,170
24 Oct 12	13.42000 +0.05	13.42	13.35	13.35	3,750
23 Oct 12	13.37000 +0.03	13.65	13.26	13.37	18,966
22 Oct 12	13.34000 -0.11	13.38	13.20	13.20	73,072
19 Oct 12	13.45000 -0.15	13.73	13.31	13.73	16,175
18 Oct 12	13.60000 -0.05	13.69	13.50	13.69	13,950
17 Oct 12	13.65000 +0.18	13.69	13.51	13.52	26,895
16 Oct 12	13.47000 +0.10	13.47	13.37	13.45	14,060
15 Oct 12	13.37000 +0.17	13.41	13.12	13.28	10,227
12 Oct 12	13.20000 -0.09	13.30	13.20	13.22	10,918
11 Oct 12	13.29000 +0.01	13.35	13.23	13.35	6,596
10 Oct 12	13.28000 -0.01	13.31	13.21	13.21	15,746
09 Oct 12	13.29000 -0.16	13.50	13.21	13.50	7,412
05 Oct 12	13.45000 -0.05	13.58	13.40	13.58	7,862
04 Oct 12	13.50000 +0.40	13.50	13.06	13.06	35,124
03 Oct 12	13.10000 +0.11	13.12	12.98	13.08	11,505
02 Oct 12	12.99000 +0.05	13.04	12.87	13.04	9,125
01 Oct 12	12.94000 +0.17	12.97	12.74	12.77	16,603
28 Sep 12	12.77000 -0.13	13.20	12.77	12.90	17,968
27 Sep 12	12.90000 +0.40	12.93	12.69	12.69	11,058
26 Sep 12	12.50000 -0.23	12.72	12.40	12.72	19,131
25 Sep 12	12.73000 +0.21	12.84	12.66	12.73	19,863
24 Sep 12	12.52000 -0.43	12.98	12.52	12.95	14,859
21 Sep 12	12.95000 +0.46	12.95	12.46	12.46	28,106
20 Sep 12	12.49000 +0.19	12.49	12.19	12.19	12,228
19 Sep 12	12.30000 -0.03	12.40	12.21	12.40	24,236
18 Sep 12	12.33000 -0.29	12.68	12.30	12.68	69,374
17 Sep 12	12.62000 -0.18	12.86	12.62	12.86	14,236
14 Sep 12	12.80000 +0.10	12.97	12.78	12.97	19,246
13 Sep 12	12.70000 +0.22	12.70	12.52	12.57	13,472
12 Sep 12	12.48000 +0.36	12.50	12.05	12.05	48,829
11 Sep 12	12.12000 -0.20	12.39	11.71	12.39	132,466
10 Sep 12	12.32000 -0.24	12.55	12.25	12.55	59,994
07 Sep 12	12.56000 -0.08	12.79	12.55	12.79	21,428
06 Sep 12	12.64000 +0.03	12.78	12.60	12.60	17,972
05 Sep 12	12.61000 -0.02	12.71	12.55	12.71	15,477
04 Sep 12	12.63000 -0.02	12.79	12.61	12.79	9,146
31 Aug 12	12.65000 -0.08	12.73	12.51	12.71	19,213
30 Aug 12	12.73000 -0.37	12.92	12.71	12.92	54,868
29 Aug 12	13.10000 -0.23	13.33	12.40	13.33	78,637
28 Aug 12	13.33000 -0.06	13.39	13.32	13.39	13,845
27 Aug 12	13.39000 -0.08	13.46	13.30	13.45	19,291
24 Aug 12	13.47000 +0.09	13.50	13.11	13.50	17,234
23 Aug 12	13.38000 -0.22	13.65	13.30	13.65	14,412
22 Aug 12	13.60000 +0.01	13.60	13.56	13.59	19,037
21 Aug 12	13.59000 +0.11	13.66	13.49	13.49	29,005
20 Aug 12	13.48000 -0.01	13.63	13.47	13.51	29,486
17 Aug 12	13.49000 +0.04	13.51	13.26	13.31	31,224
16 Aug 12	13.45000 +0.01	13.60	13.40	13.53	22,515
15 Aug 12	13.44000 +0.06	13.44	13.10	13.10	22,999
14 Aug 12	13.38000 -0.12	13.65	13.07	13.59	80,864
13 Aug 12	13.50000 -0.06	13.70	13.33	13.66	20,236
10 Aug 12	13.56000 -0.42	14.05	13.25	14.05	104,234
09 Aug 12	13.98000 +0.02	13.98	13.80	13.80	34,840
08 Aug 12	13.96000 +0.12	13.98	13.84	13.84	22,456
07 Aug 12	13.84000 -0.14	13.98	13.75	13.96	46,451
03 Aug 12	13.98000 +0.01	13.99	13.93	13.99	18,381
02 Aug 12	13.97000 -0.03	13.99	13.88	13.99	10,924
01 Aug 12	14.00000 +0.01	14.00	13.90	14.00	109,326
31 Jul 12	13.99000 +0.15	14.00	13.95	14.00	32,754
30 Jul 12	13.84000 -0.16	14.04	13.84	14.00	21,774
27 Jul 12	14.00000 +0.15	14.00	13.84	13.90	22,668
26 Jul 12	13.85000 +0.08	13.90	13.77	13.88	8,425
25 Jul 12	13.77000 +0.02	13.81	13.60	13.80	24,928
24 Jul 12	13.75000 -0.11	13.90	13.71	13.78	15,782
23 Jul 12	13.86000 +0.04	13.96	13.56	13.64	23,055
20 Jul 12	13.82000 +0.42	13.92	13.39	13.49	26,181
19 Jul 12	13.40000 +0.12	13.51	13.21	13.29	65,703
18 Jul 12	13.28000 +0.03	13.40	13.27	13.30	42,238
17 Jul 12	13.25000 -0.04	13.31	13.10	13.31	19,206
16 Jul 12	13.29000 +0.05	13.41	13.24	13.24	529,302
13 Jul 12	13.24000 +0.21	13.32	13.15	13.15	28,551
12 Jul 12	13.03000 -0.36	13.35	12.72	13.35	34,447
11 Jul 12	13.39000 +0.09	13.47	13.30	13.41	12,950
10 Jul 12	13.30000 +0.09	13.48	13.23	13.27	286,025
09 Jul 12	13.21000 +0.37	13.26	12.82	12.82	38,860
06 Jul 12	12.84000 +0.44	12.84	12.45	12.45	306,140
05 Jul 12	12.40000 -0.14	12.50	12.21	12.50	13,434
04 Jul 12	12.54000 +0.24	12.65	12.40	12.53	18,706
03 Jul 12	12.30000 +0.28	12.62	11.99	12.00	34,825
29 Jun 12	12.02000 +0.22	12.06	11.69	11.69	11,635
28 Jun 12	11.80000 +0.00	11.82	11.63	11.63	2,705
27 Jun 12	11.80000 +0.08	11.87	11.55	11.66	85,637
26 Jun 12	11.72000 +0.27	11.80	11.40	11.42	8,202
25 Jun 12	11.45000 -0.20	11.73	11.40	11.73	19,792
22 Jun 12	11.65000 -0.23	11.85	11.64	11.85	61,528
21 Jun 12	11.88000 -0.07	12.09	11.85	11.95	45,860
20 Jun 12	11.95000 +0.25	12.00	11.70	11.70	43,341
19 Jun 12	11.70000 -0.09	11.85	11.60	11.74	19,922
18 Jun 12	11.79000 +0.29	11.79	11.50	11.58	32,688
15 Jun 12	11.50000 +0.30	11.50	10.70	11.11	46,272
14 Jun 12	11.20000 -0.50	11.69	11.15	11.69	29,374
13 Jun 12	11.70000 -0.20	11.85	11.70	11.78	7,003
12 Jun 12	11.90000 -0.24	12.20	11.70	12.14	17,680
11 Jun 12	12.14000 -0.03	12.44	12.04	12.44	9,700
08 Jun 12	12.17000 -0.02	12.17	11.55	12.01	24,444
07 Jun 12	12.19000 -0.22	12.53	12.15	12.53	6,735
06 Jun 12	12.41000 +0.41	12.60	12.40	12.48	26,613
05 Jun 12	12.00000 +0.70	12.20	11.40	11.40	41,699
04 Jun 12	11.30000 -0.35	11.49	10.83	11.32	38,641
01 Jun 12	11.65000 -0.73	11.80	11.40	11.77	50,469
31 May 12	12.38000 -0.37	12.50	12.10	12.50	10,575
30 May 12	12.75000 -0.16	12.95	12.06	12.95	19,329
29 May 12	12.91000 -0.03	12.97	12.80	12.94	24,258
28 May 12	12.94000 +0.45	12.95	12.67	12.73	14,403
25 May 12	12.49000 +0.01	12.70	12.28	12.48	27,514
24 May 12	12.48000 +0.20	12.59	12.31	12.59	49,191
23 May 12	12.28000 -0.02	12.45	11.64	12.34	57,985
22 May 12	12.30000 +0.83	12.40	11.34	11.34	48,242
18 May 12	11.47000 +0.47	11.62	11.00	11.00	44,404
17 May 12	11.00000 -0.46	11.41	10.75	11.23	76,989
16 May 12	11.46000 -0.94	12.23	11.10	12.23	167,362
15 May 12	12.40000 -0.35	13.05	12.26	12.66	68,578
14 May 12	12.75000 -0.39	13.13	12.64	13.13	23,771
11 May 12	13.14000 -0.05	13.25	12.65	13.12	55,021
10 May 12	13.19000 -0.08	13.44	13.15	13.44	47,634
09 May 12	13.27000 +0.04	13.39	12.26	13.08	85,436
08 May 12	13.23000 -0.01	13.45	13.00	13.30	54,186
07 May 12	13.24000 +0.34	13.67	12.60	12.70	59,229
04 May 12	12.90000 +0.58	13.24	12.41	12.41	56,564
03 May 12	12.32000 +0.17	12.60	11.91	12.15	101,652
02 May 12	12.15000 +0.82	12.25	11.42	11.43	89,247
01 May 12	11.33000 +0.73	11.46	10.60	10.61	75,166
30 Apr 12	10.60000 -0.03	10.85	10.60	10.74	55,278
27 Apr 12	10.63000 +0.09	10.79	10.57	10.75	71,395
26 Apr 12	10.54000 +0.13	10.55	10.42	10.50	23,301
25 Apr 12	10.41000 +0.15	10.44	10.26	10.26	56,628
24 Apr 12	10.26000 -0.07	10.45	10.26	10.45	26,985
23 Apr 12	10.33000 -0.03	10.45	10.32	10.37	26,868
20 Apr 12	10.36000 -0.08	10.48	10.32	10.48	46,261
19 Apr 12	10.44000 +0.09	10.50	10.21	10.40	35,216
18 Apr 12	10.35000 +0.00	10.43	10.30	10.43	19,660
17 Apr 12	10.35000 +0.15	10.44	10.21	10.28	70,684
16 Apr 12	10.20000 -0.09	10.50	10.16	10.50	31,242
13 Apr 12	10.29000 -0.11	10.38	10.01	10.38	40,258
12 Apr 12	10.40000 -0.01	10.59	10.40	10.46	47,142
11 Apr 12	10.41000 -0.24	10.71	10.34	10.71	38,019
10 Apr 12	10.65000 -0.20	10.89	10.33	10.82	53,414
09 Apr 12	10.85000 -0.01	10.90	10.71	10.90	37,255
05 Apr 12	10.86000 +0.16	10.95	10.70	10.79	137,575
04 Apr 12	10.70000 +0.30	10.75	10.46	10.49	49,306
03 Apr 12	10.40000 +0.40	10.79	10.11	10.11	423,603
02 Apr 12	10.00000 -0.18	10.15	9.85	9.88	30,699
30 Mar 12	10.18000 +0.00	10.34	10.03	10.20	27,873
29 Mar 12	10.18000 -0.16	10.34	9.85	10.34	28,391
28 Mar 12	10.34000 +0.50	10.36	10.00	10.05	73,211
27 Mar 12	9.84000 +0.00	9.85	9.69	9.71	49,278
26 Mar 12	9.84000 +0.21	9.89	9.72	9.89	55,346
23 Mar 12	9.63000 -0.27	10.38	9.31	10.11	77,692
22 Mar 12	9.90000 +0.60	9.95	9.35	9.37	30,023
21 Mar 12	9.30000 +0.15	9.39	9.17	9.17	26,106
20 Mar 12	9.15000 -0.05	9.19	9.01	9.18	12,230
19 Mar 12	9.20000 -0.03	9.26	9.15	9.23	17,636
16 Mar 12	9.23000 +0.15	9.27	9.15	9.15	20,900
15 Mar 12	9.08000 -0.02	9.15	8.99	9.09	11,275
14 Mar 12	9.10000 +0.00	9.39	9.00	9.25	24,375
13 Mar 12	9.10000 +0.25	9.10	8.91	8.91	15,151
12 Mar 12	8.85000 +0.41	8.97	8.51	8.51	15,945
09 Mar 12	8.44000 +0.10	8.44	8.24	8.27	29,880
08 Mar 12	8.34000 -0.06	8.44	8.15	8.40	32,033
07 Mar 12	8.40000 +0.00	8.45	8.35	8.45	9,335
06 Mar 12	8.40000 -0.10	8.50	8.30	8.50	10,595
05 Mar 12	8.50000 +0.01	8.59	8.38	8.59	25,088
02 Mar 12	8.49000 -0.31	8.80	8.32	8.80	33,645
01 Mar 12	8.80000 +0.00	8.90	8.69	8.89	22,102
29 Feb 12	8.80000 +0.25	8.95	8.53	8.53	66,599
28 Feb 12	8.55000 +0.85	8.55	7.72	7.73	45,326
27 Feb 12	7.70000 -0.05	7.85	7.60	7.69	61,286
24 Feb 12	7.75000 +0.01	7.76	7.74	7.75	25,575
23 Feb 12	7.74000 +0.02	7.94	7.73	7.94	28,797
22 Feb 12	7.72000 +0.12	7.78	7.60	7.60	29,547
21 Feb 12	7.60000 +0.03	7.60	7.57	7.60	14,097
17 Feb 12	7.57000 +0.01	7.60	7.55	7.60	22,700
16 Feb 12	7.56000 +0.45	7.70	7.38	7.38	122,078
15 Feb 12	7.11000 -0.09	7.20	7.11	7.20	5,544
14 Feb 12	7.20000 +0.04	7.20	7.13	7.20	9,775
13 Feb 12	7.16000 +0.04	7.20	7.12	7.19	7,800
10 Feb 12	7.12000 -0.03	7.13	7.09	7.13	14,295
09 Feb 12	7.15000 -0.03	7.15	7.15	7.15	6,908
08 Feb 12	7.18000 +0.04	7.20	7.12	7.15	19,392
07 Feb 12	7.14000 +0.00	7.15	7.11	7.11	13,310
06 Feb 12	7.14000 -0.01	7.18	7.05	7.18	5,068
03 Feb 12	7.15000 -0.05	7.39	7.15	7.20	62,269
02 Feb 12	7.20000 +0.00	7.21	7.15	7.21	12,117
01 Feb 12	7.20000 +0.05	7.20	7.15	7.20	10,990
31 Jan 12	7.15000 -0.03	7.20	7.09	7.09	3,916
30 Jan 12	7.18000 -0.02	7.20	7.10	7.20	6,038
27 Jan 12	7.20000 +0.00	7.30	7.17	7.21	17,809
26 Jan 12	7.20000 +0.00	7.24	7.08	7.23	14,592
25 Jan 12	7.20000 +0.30	7.45	6.91	6.91	32,379
24 Jan 12	6.90000 +0.35	6.90	6.65	6.65	13,407
23 Jan 12	6.55000 +0.11	6.60	6.50	6.54	15,700
20 Jan 12	6.44000 +0.02	6.44	6.40	6.43	8,360
19 Jan 12	6.42000 -0.08	6.49	6.42	6.49	37,300
18 Jan 12	6.50000 +0.02	6.50	6.40	6.42	30,421
17 Jan 12	6.48000 -0.02	6.52	6.48	6.50	97,800
16 Jan 12	6.50000 +0.10	6.65	6.43	6.43	87,820
13 Jan 12	6.40000 -0.03	6.40	6.34	6.36	8,970
12 Jan 12	6.43000 +0.03	6.44	6.40	6.40	3,200
11 Jan 12	6.40000 +0.00	6.40	6.27	6.40	38,855
10 Jan 12	6.40000 +0.11	6.47	6.30	6.30	55,530
09 Jan 12	6.29000 -0.01	6.30	6.15	6.27	8,697
06 Jan 12	6.30000 -0.10	6.40	6.30	6.40	26,450
05 Jan 12	6.40000 +0.20	6.40	6.28	6.28	43,858
04 Jan 12	6.20000 +0.02	6.30	6.14	6.14	2,700
03 Jan 12	6.18000 -0.22	6.40	6.18	6.39	11,494
30 Dec 11	6.40000 +0.05	6.40	6.35	6.40	13,504
29 Dec 11	6.35000 -0.01	6.38	6.35	6.38	2,000
28 Dec 11	6.36000 -0.04	6.38	6.35	6.36	4,710
23 Dec 11	6.40000 +0.02	6.40	6.15	6.15	10,730
22 Dec 11	6.38000 +0.05	6.38	6.36	6.36	2,370
21 Dec 11	6.33000 -0.01	6.34	6.21	6.22	4,300
20 Dec 11	6.34000 +0.14	6.36	6.19	6.20	5,245
19 Dec 11	6.20000 -0.20	6.39	6.20	6.26	4,766
16 Dec 11	6.40000 +0.24	6.40	6.13	6.25	10,080
15 Dec 11	6.16000 -0.20	6.35	6.11	6.35	4,742
14 Dec 11	6.36000 -0.04	6.41	6.30	6.41	3,140
13 Dec 11	6.40000 +0.39	6.54	6.00	6.11	23,535
12 Dec 11	6.01000 -0.14	6.04	5.88	5.88	11,693
09 Dec 11	6.15000 +0.22	6.20	5.83	5.90	19,350
08 Dec 11	5.93000 +0.13	5.98	5.80	5.80	41,778
07 Dec 11	5.80000 +0.15	5.80	5.65	5.65	26,700
06 Dec 11	5.65000 +0.03	5.67	5.60	5.60	7,187
05 Dec 11	5.62000 +0.02	5.65	5.57	5.57	13,147
02 Dec 11	5.60000 +0.05	5.60	5.55	5.55	6,140
01 Dec 11	5.55000 -0.10	5.60	5.55	5.55	3,910
30 Nov 11	5.65000 +0.10	5.65	5.59	5.59	36,190
29 Nov 11	5.55000 -0.03	5.60	5.55	5.59	7,117
28 Nov 11	5.58000 +0.03	5.60	5.55	5.55	10,583
25 Nov 11	5.55000 -0.05	5.60	5.55	5.55	4,900
24 Nov 11	5.60000 +0.05	5.63	5.52	5.60	4,655
23 Nov 11	5.55000 -0.03	5.64	5.50	5.53	111,198
22 Nov 11	5.58000 +0.06	5.60	5.42	5.55	37,000
21 Nov 11	5.52000 -0.18	5.65	5.40	5.65	143,153
18 Nov 11	5.70000 +0.00	5.83	5.69	5.70	26,500
17 Nov 11	5.70000 +0.02	5.85	5.68	5.85	126,000
16 Nov 11	5.68000 +0.18	5.80	5.43	5.50	41,774
15 Nov 11	5.50000 +0.00	5.50	5.43	5.50	5,539
14 Nov 11	5.50000 +0.20	5.65	5.30	5.30	51,462
11 Nov 11	5.30000 +0.01	5.40	5.16	5.17	132,668
10 Nov 11	5.29000 +0.40	5.40	4.90	4.90	86,113
09 Nov 11	4.89000 -0.06	4.95	4.89	4.90	12,575
08 Nov 11	4.95000 +0.00	4.97	4.93	4.95	71,526
07 Nov 11	4.95000 +0.55	4.95	4.74	4.74	80,590
04 Nov 11	4.40000 +0.05	4.40	4.26	4.35	21,350
03 Nov 11	4.35000 +0.10	4.35	4.28	4.35	7,220
02 Nov 11	4.25000 +0.07	4.25	4.11	4.18	6,100
01 Nov 11	4.18000 +0.09	4.19	4.04	4.19	9,850
31 Oct 11	4.09000 +0.06	4.11	4.02	4.02	906
28 Oct 11	4.03000 -0.17	4.13	3.82	4.12	34,375
27 Oct 11	4.20000 +0.04	4.22	4.20	4.22	4,600
26 Oct 11	4.16000 +0.05	4.20	4.10	4.19	7,500
25 Oct 11	4.11000 -0.09	4.20	4.10	4.20	13,400
24 Oct 11	4.20000 +0.00	4.20	4.05	4.06	9,240
21 Oct 11	4.20000 +0.01	4.20	4.11	4.20	26,309
20 Oct 11	4.19000 +0.04	4.19	4.02	4.10	3,700
19 Oct 11	4.15000 -0.06	4.24	4.15	4.15	12,453
18 Oct 11	4.21000 -0.01	4.21	4.15	4.16	5,200
17 Oct 11	4.22000 -0.03	4.30	4.10	4.19	10,060
14 Oct 11	4.25000 +0.01	4.30	4.11	4.30	6,500
12 Oct 11	4.24000 +0.05	4.24	4.10	4.15	28,683
11 Oct 11	4.19000 +0.09	4.19	4.11	4.18	3,430
07 Oct 11	4.10000 +0.06	4.10	4.00	4.10	4,000
06 Oct 11	4.04000 +0.04	4.04	4.00	4.02	3,710
05 Oct 11	4.00000 -0.01	4.04	3.90	4.02	209,900
04 Oct 11	4.01000 -0.09	4.02	3.80	4.02	7,434
03 Oct 11	4.10000 -0.34	4.13	4.02	4.13	6,288
30 Sep 11	4.44000 +0.13	4.45	4.44	4.45	200
29 Sep 11	4.31000 +0.16	4.35	4.21	4.35	1,400
28 Sep 11	4.15000 -0.20	4.35	4.15	4.35	700
27 Sep 11	4.35000 +0.11	4.35	4.34	4.34	1,880
26 Sep 11	4.24000 +0.12	4.24	4.05	4.05	3,230
23 Sep 11	4.12000 +0.00	4.12	4.01	4.05	3,900
22 Sep 11	4.12000 -0.08	4.12	4.12	4.12	1,400
21 Sep 11	4.20000 -0.09	4.22	4.20	4.22	2,700
20 Sep 11	4.29000 +0.09	4.29	4.10	4.16	11,640
19 Sep 11	4.20000 -0.25	4.36	4.20	4.36	26,063
16 Sep 11	4.45000 -0.05	4.53	4.33	4.50	8,020
15 Sep 11	4.50000 +0.02	4.50	4.44	4.50	1,841
14 Sep 11	4.48000 -0.02	4.51	4.43	4.50	17,000
13 Sep 11	4.50000 +0.01	4.50	4.45	4.45	5,505
12 Sep 11	4.49000 +0.09	4.49	4.32	4.40	2,673
09 Sep 11	4.40000 +0.10	4.50	4.40	4.50	1,000
08 Sep 11	4.30000 -0.33	4.43	4.30	4.43	5,550
06 Sep 11	4.63000 -0.01	4.63	4.42	4.44	7,519
02 Sep 11	4.64000 +0.29	4.64	4.45	4.45	16,600
01 Sep 11	4.35000 -0.02	4.40	4.32	4.32	10,633
31 Aug 11	4.37000 +0.01	4.38	4.24	4.26	35,700
30 Aug 11	4.36000 +0.09	4.36	4.25	4.27	5,860
26 Aug 11	4.27000 +0.12	4.27	4.27	4.27	500
25 Aug 11	4.15000 +0.03	4.20	4.10	4.10	130,560
24 Aug 11	4.12000 -0.20	4.28	4.11	4.28	4,300
23 Aug 11	4.32000 +0.17	4.32	4.14	4.27	12,850
22 Aug 11	4.15000 +0.04	4.21	4.15	4.15	9,300
19 Aug 11	4.11000 +0.00	4.15	4.11	4.15	1,150
18 Aug 11	4.11000 -0.29	4.33	4.11	4.33	29,950
17 Aug 11	4.40000 +0.00	4.43	4.38	4.40	3,600
16 Aug 11	4.40000 +0.10	4.40	4.10	4.29	58,325
15 Aug 11	4.30000 -0.05	4.35	4.29	4.35	14,518
12 Aug 11	4.35000 +0.20	4.40	4.15	4.15	66,290
11 Aug 11	4.15000 +0.01	4.15	3.99	4.10	14,050
10 Aug 11	4.14000 +0.06	4.15	4.14	4.15	2,625
09 Aug 11	4.08000 -0.02	4.20	4.01	4.01	120,624
08 Aug 11	4.10000 -0.02	4.19	4.07	4.18	14,720
05 Aug 11	4.12000 -0.27	4.40	4.12	4.28	8,400
04 Aug 11	4.39000 +0.00	4.39	4.28	4.28	3,600
03 Aug 11	4.39000 -0.06	4.49	4.39	4.49	23,879
02 Aug 11	4.45000 -0.05	4.45	4.45	4.45	1,105
29 Jul 11	4.50000 +0.05	4.50	4.50	4.50	42,100
28 Jul 11	4.45000 -0.05	4.50	4.42	4.49	2,358
27 Jul 11	4.50000 -0.09	4.57	4.50	4.50	11,700
26 Jul 11	4.59000 -0.06	4.59	4.51	4.51	3,900
25 Jul 11	4.65000 +0.05	4.69	4.65	4.69	16,900
21 Jul 11	4.60000 -0.09	4.71	4.60	4.63	5,400
20 Jul 11	4.69000 -0.07	4.69	4.55	4.61	3,500
19 Jul 11	4.76000 -0.03	4.78	4.64	4.70	21,600
18 Jul 11	4.79000 +0.09	4.85	4.70	4.70	2,100
15 Jul 11	4.70000 -0.10	4.74	4.70	4.74	4,900
14 Jul 11	4.80000 +0.00	4.85	4.79	4.80	20,200
13 Jul 11	4.80000 -0.01	4.82	4.80	4.81	7,326
12 Jul 11	4.81000 +0.01	4.85	4.75	4.75	12,188
11 Jul 11	4.80000 -0.07	4.85	4.80	4.80	6,250
08 Jul 11	4.87000 +0.02	4.87	4.80	4.80	1,300
07 Jul 11	4.85000 -0.05	4.85	4.79	4.85	3,300
06 Jul 11	4.90000 +0.18	4.90	4.82	4.82	3,550
05 Jul 11	4.72000 +0.18	4.83	4.70	4.70	4,100
04 Jul 11	4.54000 -0.31	4.90	4.54	4.90	3,525
30 Jun 11	4.85000 +0.01	4.85	4.80	4.84	1,000
29 Jun 11	4.84000 +0.05	4.85	4.75	4.80	18,760
28 Jun 11	4.79000 +0.10	4.79	4.68	4.70	1,550
27 Jun 11	4.69000 +0.06	4.70	4.60	4.65	32,000
24 Jun 11	4.63000 +0.13	4.80	4.50	4.55	64,491
23 Jun 11	4.50000 +0.40	4.81	4.39	4.52	322,001
22 Jun 11	4.10000 +0.29	4.10	3.85	3.85	11,402
21 Jun 11	3.81000 -0.12	3.99	3.80	3.90	16,805
20 Jun 11	3.93000 -0.06	3.96	3.89	3.94	4,922
17 Jun 11	3.99000 -0.11	4.09	3.99	4.09	1,204
16 Jun 11	4.10000 -0.15	4.28	4.03	4.28	1,938
15 Jun 11	4.25000 +0.24	4.26	4.03	4.03	957
14 Jun 11	4.01000 -0.03	4.02	3.91	4.01	4,477
13 Jun 11	4.04000 -0.22	4.18	4.04	4.18	2,200
10 Jun 11	4.26000 -0.13	4.35	4.25	4.35	10,158
09 Jun 11	4.39000 +0.09	4.39	4.28	4.28	500
08 Jun 11	4.30000 -0.01	4.35	4.28	4.30	5,100
07 Jun 11	4.31000 -0.07	4.40	4.28	4.28	1,300
06 Jun 11	4.38000 +0.06	4.41	4.26	4.32	5,281
03 Jun 11	4.32000 -0.01	4.40	4.32	4.40	3,450
02 Jun 11	4.33000 -0.06	4.44	4.32	4.33	2,700
01 Jun 11	4.39000 +0.07	4.39	4.32	4.36	2,610
31 May 11	4.32000 -0.04	4.34	4.31	4.34	8,200
30 May 11	4.36000 -0.11	4.36	4.36	4.36	200
27 May 11	4.47000 -0.08	4.47	4.47	4.47	500
26 May 11	4.55000 +0.13	4.55	4.55	4.55	600
25 May 11	4.42000 -0.08	4.58	4.42	4.50	17,120
24 May 11	4.50000 -0.05	4.72	4.50	4.54	12,910
20 May 11	4.55000 +0.00	4.55	4.33	4.55	12,001
19 May 11	4.55000 -0.11	4.61	4.55	4.61	900
18 May 11	4.66000 +0.12	4.66	4.53	4.60	6,900
16 May 11	4.54000 -0.23	4.78	4.45	4.77	44,756
13 May 11	4.77000 +0.33	4.87	4.50	4.50	17,668
12 May 11	4.44000 -0.01	4.44	4.35	4.35	3,460
11 May 11	4.45000 +0.05	4.45	4.45	4.45	100
10 May 11	4.40000 -0.04	4.45	4.40	4.44	5,000
09 May 11	4.44000 -0.05	4.48	4.35	4.36	18,590
06 May 11	4.49000 -0.05	4.55	4.48	4.49	3,700
04 May 11	4.54000 +0.08	4.54	4.29	4.41	10,700
03 May 11	4.46000 +0.06	4.48	4.20	4.48	4,820
02 May 11	4.40000 -0.09	4.49	4.40	4.49	11,180
29 Apr 11	4.49000 +0.00	4.49	4.36	4.43	3,500
28 Apr 11	4.49000 -0.01	4.50	4.41	4.50	550
27 Apr 11	4.50000 +0.10	4.50	4.41	4.41	6,790
26 Apr 11	4.40000 +0.00	4.42	4.25	4.39	14,000
21 Apr 11	4.40000 +0.00	4.40	4.40	4.40	1,000
20 Apr 11	4.40000 +0.00	4.44	4.40	4.44	1,100
19 Apr 11	4.40000 +0.01	4.40	4.31	4.40	3,700
18 Apr 11	4.39000 -0.03	4.41	4.30	4.41	8,619
15 Apr 11	4.42000 +0.02	4.45	4.42	4.45	700
14 Apr 11	4.40000 -0.02	4.50	4.40	4.40	1,200
13 Apr 11	4.42000 -0.03	4.46	4.41	4.46	2,100
12 Apr 11	4.45000 -0.10	4.47	4.45	4.45	2,300
11 Apr 11	4.55000 +0.19	4.55	4.35	4.35	16,909
08 Apr 11	4.36000 +0.00	4.44	4.35	4.35	1,500
07 Apr 11	4.36000 -0.09	4.45	4.35	4.45	4,265
06 Apr 11	4.45000 +0.02	4.45	4.40	4.43	3,859
05 Apr 11	4.43000 +0.04	4.44	4.31	4.38	4,050
04 Apr 11	4.39000 +0.01	4.40	4.25	4.30	3,154
01 Apr 11	4.38000 -0.04	4.40	4.20	4.39	9,225
31 Mar 11	4.42000 +0.07	4.45	4.35	4.35	7,740
30 Mar 11	4.35000 +0.02	4.44	4.26	4.26	4,750
29 Mar 11	4.33000 -0.16	4.49	4.33	4.47	8,270
28 Mar 11	4.49000 -0.04	4.49	4.30	4.37	3,030
25 Mar 11	4.53000 +0.23	4.53	4.53	4.53	100
24 Mar 11	4.30000 +0.05	4.36	4.30	4.36	5,100
23 Mar 11	4.25000 -0.20	4.45	4.11	4.45	6,600
22 Mar 11	4.45000 -0.30	4.60	4.27	4.60	11,715
21 Mar 11	4.75000 +0.14	4.75	4.75	4.75	1,021
18 Mar 11	4.61000 -0.24	4.85	4.60	4.85	4,890
17 Mar 11	4.85000 -0.08	4.95	4.57	4.95	6,900
16 Mar 11	4.93000 +0.17	4.93	4.92	4.93	710
15 Mar 11	4.76000 +0.08	4.76	4.58	4.68	10,533
14 Mar 11	4.68000 -0.05	4.68	4.68	4.68	1,496
11 Mar 11	4.73000 +0.03	4.73	4.68	4.68	700
10 Mar 11	4.70000 -0.23	4.95	4.54	4.65	20,876
09 Mar 11	4.93000 -0.06	4.94	4.75	4.82	18,710
08 Mar 11	4.99000 +0.02	5.08	4.83	4.95	8,075
07 Mar 11	4.97000 -0.14	5.02	4.81	5.01	21,900
04 Mar 11	5.11000 +0.03	5.11	4.90	4.97	19,384
03 Mar 11	5.08000 +0.13	5.10	4.81	5.09	25,840
02 Mar 11	4.95000 -0.09	5.11	4.95	5.11	8,700
01 Mar 11	5.04000 +0.09	5.08	4.95	5.08	14,375
28 Feb 11	4.95000 +0.07	5.00	4.92	4.95	6,450
25 Feb 11	4.88000 +0.08	4.95	4.82	4.82	11,160
24 Feb 11	4.80000 +0.10	4.80	4.65	4.65	3,330
23 Feb 11	4.70000 +0.00	4.75	4.70	4.70	15,050
22 Feb 11	4.70000 +0.00	4.75	4.69	4.75	4,244
18 Feb 11	4.70000 -0.04	4.75	4.67	4.73	5,430
17 Feb 11	4.74000 +0.05	4.74	4.69	4.69	1,926
16 Feb 11	4.69000 -0.04	4.72	4.69	4.71	1,352
15 Feb 11	4.73000 -0.01	4.73	4.66	4.73	3,050
14 Feb 11	4.74000 +0.11	4.74	4.65	4.67	5,660
11 Feb 11	4.63000 +0.02	4.67	4.59	4.66	12,400
10 Feb 11	4.61000 +0.01	4.61	4.55	4.55	2,230
09 Feb 11	4.60000 +0.01	4.60	4.55	4.59	12,289
08 Feb 11	4.59000 -0.01	4.64	4.56	4.61	6,800
07 Feb 11	4.60000 +0.02	4.72	4.60	4.72	3,600
04 Feb 11	4.58000 -0.03	4.72	4.58	4.67	5,059
03 Feb 11	4.61000 -0.05	4.71	4.55	4.65	18,286
02 Feb 11	4.66000 +0.11	4.69	4.52	4.52	17,398
01 Feb 11	4.55000 -0.14	4.69	4.40	4.69	28,179
31 Jan 11	4.69000 -0.06	4.77	4.65	4.77	11,969
28 Jan 11	4.75000 -0.02	4.75	4.73	4.75	3,610
27 Jan 11	4.77000 +0.00	4.77	4.77	4.77	3,185
26 Jan 11	4.77000 -0.01	4.80	4.75	4.78	4,300
25 Jan 11	4.78000 +0.02	4.80	4.76	4.80	5,540
24 Jan 11	4.76000 +0.06	4.80	4.65	4.65	8,600
21 Jan 11	4.70000 -0.06	4.77	4.70	4.77	3,115
20 Jan 11	4.76000 +0.05	4.80	4.71	4.75	9,200
19 Jan 11	4.71000 -0.09	4.80	4.59	4.80	15,525
18 Jan 11	4.80000 +0.01	4.80	4.80	4.80	12,338
17 Jan 11	4.79000 +0.26	4.80	4.60	4.60	13,750
14 Jan 11	4.53000 -0.27	4.84	4.45	4.80	31,959
13 Jan 11	4.80000 -0.05	4.80	4.80	4.80	4,353
12 Jan 11	4.85000 -0.01	4.90	4.70	4.90	43,951
11 Jan 11	4.86000 +0.02	4.90	4.80	4.85	11,908
10 Jan 11	4.84000 -0.01	4.90	4.84	4.90	11,430
07 Jan 11	4.85000 +0.00	4.90	4.76	4.86	20,990
06 Jan 11	4.85000 -0.05	4.90	4.80	4.90	7,010
05 Jan 11	4.90000 +0.02	4.90	4.88	4.90	23,799
04 Jan 11	4.88000 +0.18	4.90	4.80	4.89	25,050
31 Dec 10	4.70000 +0.14	4.70	4.57	4.57	10,289
30 Dec 10	4.56000 +0.07	4.56	4.41	4.41	7,397
29 Dec 10	4.49000 -0.07	4.59	4.20	4.56	12,948
24 Dec 10	4.56000 +0.00	4.56	4.40	4.46	8,310
23 Dec 10	4.56000 -0.01	4.60	4.55	4.57	11,100
22 Dec 10	4.57000 +0.12	4.60	4.45	4.45	12,300
21 Dec 10	4.45000 -0.05	4.50	4.45	4.50	2,280
20 Dec 10	4.50000 -0.09	4.72	4.46	4.64	12,432
17 Dec 10	4.59000 +0.19	4.60	4.50	4.50	10,616
16 Dec 10	4.40000 +0.00	4.50	4.40	4.45	8,378
15 Dec 10	4.40000 +0.00	4.40	4.30	4.40	8,864
14 Dec 10	4.40000 -0.04	4.47	4.25	4.44	271,366
13 Dec 10	4.44000 +0.04	4.64	4.25	4.45	23,195
10 Dec 10	4.40000 +0.05	4.46	4.22	4.46	12,552
09 Dec 10	4.35000 +0.10	4.48	4.22	4.48	14,138
08 Dec 10	4.25000 +0.00	4.49	4.23	4.49	22,099
07 Dec 10	4.25000 +0.30	4.52	3.95	3.95	78,783
06 Dec 10	3.95000 +0.05	3.95	3.90	3.93	20,180
03 Dec 10	3.90000 +0.00	3.90	3.85	3.90	48,650
02 Dec 10	3.90000 +0.00	3.90	3.84	3.90	25,500
01 Dec 10	3.90000 +0.00	3.90	3.86	3.90	15,300
30 Nov 10	3.90000 +0.00	3.90	3.90	3.90	5,570
29 Nov 10	3.90000 +0.05	3.92	3.90	3.92	2,475
26 Nov 10	3.85000 -0.05	3.85	3.85	3.85	3,000
25 Nov 10	3.90000 +0.00	3.90	3.86	3.86	2,545
24 Nov 10	3.90000 +0.14	3.92	3.74	3.90	33,200
23 Nov 10	3.76000 -0.07	4.00	3.76	3.88	33,100
22 Nov 10	3.83000 -0.03	3.85	3.70	3.85	43,100
19 Nov 10	3.86000 -0.04	4.00	3.86	4.00	13,195
18 Nov 10	3.90000 -0.04	3.91	3.90	3.90	17,480
17 Nov 10	3.94000 -0.05	4.00	3.93	3.99	21,900
16 Nov 10	3.99000 -0.08	3.99	3.88	3.88	4,038
15 Nov 10	4.07000 -0.08	4.22	3.95	4.22	11,800
12 Nov 10	4.15000 -0.15	4.17	4.15	4.17	2,200
11 Nov 10	4.30000 +0.16	4.36	4.25	4.25	2,600
10 Nov 10	4.14000 +0.15	4.14	3.96	4.00	41,300
09 Nov 10	3.99000 -0.21	4.20	3.96	4.20	39,200
08 Nov 10	4.20000 -0.28	4.41	4.20	4.41	21,900
05 Nov 10	4.48000 -0.52	4.87	4.40	4.87	53,400
04 Nov 10	5.00000 +0.03	5.00	4.99	5.00	9,500
03 Nov 10	4.97000 +0.02	4.98	4.86	4.86	42,410
02 Nov 10	4.95000 -0.07	5.02	4.95	5.02	3,950
01 Nov 10	5.02000 -0.08	5.05	4.90	5.02	10,325
29 Oct 10	5.10000 +0.05	5.10	5.02	5.02	2,500
28 Oct 10	5.05000 -0.05	5.05	4.95	5.02	18,564
27 Oct 10	5.10000 +0.00	5.10	5.00	5.02	13,540
26 Oct 10	5.10000 +0.20	5.12	4.98	4.98	11,300
25 Oct 10	4.90000 -0.12	4.91	4.85	4.91	12,907
22 Oct 10	5.02000 +0.02	5.02	4.95	5.02	10,100
21 Oct 10	5.00000 -0.01	5.05	5.00	5.05	6,845
20 Oct 10	5.01000 +0.00	5.12	5.01	5.12	6,300
19 Oct 10	5.01000 -0.09	5.10	5.01	5.10	10,020
18 Oct 10	5.10000 +0.08	5.10	5.05	5.05	39,000
15 Oct 10	5.02000 +0.12	5.05	4.90	4.90	41,550
14 Oct 10	4.90000 +0.01	4.90	4.81	4.90	121,140
13 Oct 10	4.89000 +0.04	4.90	4.83	4.86	35,470
12 Oct 10	4.85000 -0.05	4.90	4.85	4.90	2,824
08 Oct 10	4.90000 -0.03	4.92	4.86	4.86	135,900
07 Oct 10	4.93000 +0.00	4.93	4.86	4.86	3,800
04 Oct 10	4.93000 -0.02	4.93	4.82	4.90	4,100
01 Oct 10	4.95000 +0.00	4.95	4.95	4.95	125
30 Sep 10	4.95000 +0.05	4.95	4.93	4.95	11,050
29 Sep 10	4.90000 +0.00	4.90	4.90	4.90	1,300
28 Sep 10	4.90000 +0.01	4.90	4.90	4.90	500
27 Sep 10	4.89000 -0.06	4.95	4.82	4.95	5,300
24 Sep 10	4.95000 -0.05	4.95	4.95	4.95	100
22 Sep 10	5.00000 -0.03	5.02	4.85	5.02	11,750
21 Sep 10	5.03000 +0.01	5.04	4.85	4.95	2,500
20 Sep 10	5.02000 +0.00	5.02	5.02	5.02	200
17 Sep 10	5.02000 +0.02	5.02	4.95	5.00	9,250
16 Sep 10	5.00000 -0.10	5.02	5.00	5.02	6,264
15 Sep 10	5.10000 +0.05	5.10	5.00	5.02	7,917
13 Sep 10	5.05000 -0.02	5.07	5.05	5.07	5,200
10 Sep 10	5.07000 -0.08	5.13	5.07	5.13	1,623
09 Sep 10	5.15000 +0.05	5.15	5.12	5.14	42,410
08 Sep 10	5.10000 +0.03	5.10	5.00	5.00	27,100
07 Sep 10	5.07000 +0.06	5.07	5.07	5.07	1,000
03 Sep 10	5.01000 +0.00	5.03	5.01	5.03	13,100
02 Sep 10	5.01000 -0.09	5.01	5.01	5.01	4,671
01 Sep 10	5.10000 +0.00	5.10	5.02	5.02	3,000
31 Aug 10	5.10000 +0.01	5.10	5.02	5.02	13,625
30 Aug 10	5.09000 +0.04	5.09	5.01	5.03	5,050
27 Aug 10	5.05000 -0.07	5.11	5.05	5.11	4,000
26 Aug 10	5.12000 +0.03	5.12	5.05	5.08	5,700
25 Aug 10	5.09000 -0.01	5.10	5.08	5.10	5,000
24 Aug 10	5.10000 -0.05	5.15	5.10	5.15	2,100
23 Aug 10	5.15000 +0.00	5.22	5.15	5.15	8,400
20 Aug 10	5.15000 +0.01	5.15	5.06	5.14	3,200
19 Aug 10	5.14000 +0.02	5.14	5.05	5.12	2,900
18 Aug 10	5.12000 +0.00	5.12	5.00	5.01	10,300
17 Aug 10	5.12000 +0.00	5.12	5.00	5.05	5,200
16 Aug 10	5.12000 -0.01	5.13	5.12	5.13	6,100
13 Aug 10	5.13000 +0.01	5.13	5.13	5.13	800
12 Aug 10	5.12000 -0.17	5.25	5.12	5.13	1,800
11 Aug 10	5.29000 -0.02	5.29	5.12	5.13	3,419
10 Aug 10	5.31000 +0.01	5.31	5.13	5.13	4,150
09 Aug 10	5.30000 -0.10	5.31	5.30	5.31	7,400
06 Aug 10	5.40000 +0.00	5.42	5.30	5.36	12,237
05 Aug 10	5.40000 +0.11	5.50	5.25	5.25	64,900
04 Aug 10	5.29000 +0.01	5.29	5.10	5.28	6,100
03 Aug 10	5.28000 -0.02	5.28	5.15	5.16	1,507
30 Jul 10	5.30000 +0.30	5.30	4.80	4.85	4,405
29 Jul 10	5.00000 +0.10	5.00	4.75	4.84	26,540
28 Jul 10	4.90000 +0.00	4.90	4.75	4.89	4,000
27 Jul 10	4.90000 +0.00	4.95	4.89	4.95	11,550
26 Jul 10	4.90000 +0.00	4.90	4.90	4.90	1,000
23 Jul 10	4.90000 +0.00	4.90	4.90	4.90	500
22 Jul 10	4.90000 +0.21	4.90	4.70	4.70	4,900
21 Jul 10	4.69000 -0.10	4.75	4.69	4.75	12,186
20 Jul 10	4.79000 +0.04	4.79	4.79	4.79	1,875
19 Jul 10	4.75000 -0.14	4.89	4.75	4.80	3,150
16 Jul 10	4.89000 -0.13	5.02	4.77	5.02	28,600
15 Jul 10	5.02000 -0.03	5.10	5.02	5.10	2,500
14 Jul 10	5.05000 +0.06	5.05	4.90	4.90	12,200
13 Jul 10	4.99000 -0.01	4.99	4.90	4.90	1,300
09 Jul 10	5.00000 +0.10	5.10	5.00	5.10	1,200
08 Jul 10	4.90000 -0.11	5.02	4.90	5.02	7,700
07 Jul 10	5.01000 +0.06	5.25	5.01	5.24	3,380
06 Jul 10	4.95000 +0.10	5.00	4.95	4.99	8,800
05 Jul 10	4.85000 +0.00	4.85	4.85	4.85	9,800
02 Jul 10	4.85000 -0.05	4.86	4.85	4.86	6,000
30 Jun 10	4.90000 -0.01	4.95	4.90	4.95	26,800
29 Jun 10	4.91000 -0.09	4.95	4.91	4.95	31,280
28 Jun 10	5.00000 -0.05	5.00	4.91	4.92	4,100
25 Jun 10	5.05000 +0.04	5.05	5.05	5.05	500
24 Jun 10	5.01000 -0.01	5.02	5.01	5.02	2,029
23 Jun 10	5.02000 -0.21	5.10	5.02	5.10	1,750
22 Jun 10	5.23000 -0.07	5.25	5.06	5.25	2,900
21 Jun 10	5.30000 -0.20	5.30	5.30	5.30	300
18 Jun 10	5.50000 -0.24	5.61	5.50	5.61	850
17 Jun 10	5.74000 +0.59	5.79	5.06	5.06	24,280
16 Jun 10	5.15000 +0.15	5.15	4.85	5.02	4,401
15 Jun 10	5.00000 +0.25	5.00	4.99	4.99	12,925
14 Jun 10	4.75000 -0.01	5.00	4.75	4.85	10,400
11 Jun 10	4.76000 +0.01	4.76	4.76	4.76	300
10 Jun 10	4.75000 +0.00	4.90	4.75	4.85	7,815
09 Jun 10	4.75000 +0.00	4.90	4.75	4.87	128,920
07 Jun 10	4.75000 -0.14	4.76	4.75	4.75	4,100
04 Jun 10	4.89000 -0.05	4.90	4.71	4.71	125,700
03 Jun 10	4.94000 -0.01	4.94	4.75	4.86	3,000
02 Jun 10	4.95000 +0.10	4.95	4.80	4.81	2,000
01 Jun 10	4.85000 +0.15	4.86	4.84	4.84	6,560
28 May 10	4.70000 +0.00	4.70	4.70	4.70	100
27 May 10	4.70000 +0.00	4.90	4.70	4.70	27,150
26 May 10	4.70000 +0.08	4.70	4.61	4.62	6,200
25 May 10	4.62000 -0.13	4.74	4.61	4.62	2,900
21 May 10	4.75000 -0.01	4.80	4.62	4.66	13,500
20 May 10	4.76000 -0.13	4.77	4.75	4.75	9,360
19 May 10	4.89000 -0.08	4.96	4.75	4.96	5,400
18 May 10	4.97000 +0.12	5.07	4.77	5.07	5,650
17 May 10	4.85000 -0.23	4.99	4.75	4.85	11,000
14 May 10	5.08000 -0.01	5.10	4.95	5.00	7,850
13 May 10	5.09000 +0.12	5.27	4.98	5.00	62,515
12 May 10	4.97000 +0.17	4.98	4.75	4.75	13,000
11 May 10	4.80000 +0.00	4.80	4.75	4.76	68,800
10 May 10	4.80000 +0.03	4.80	4.75	4.75	65,594
07 May 10	4.77000 +0.22	4.77	4.57	4.58	12,502
06 May 10	4.55000 -0.39	4.81	4.52	4.80	5,400
05 May 10	4.94000 +0.56	4.99	4.26	4.26	40,800
04 May 10	4.38000 +0.18	4.40	4.12	4.40	11,403
03 May 10	4.20000 -0.15	4.35	4.15	4.35	130,300
30 Apr 10	4.35000 -0.05	4.40	4.15	4.40	4,800
29 Apr 10	4.40000 +0.00	4.40	4.13	4.40	6,025
28 Apr 10	4.40000 +0.16	4.40	4.25	4.25	13,843
27 Apr 10	4.24000 -0.16	4.24	4.20	4.21	9,305
26 Apr 10	4.40000 +0.05	4.40	4.35	4.39	20,900
23 Apr 10	4.35000 +0.30	4.35	4.17	4.17	10,500
22 Apr 10	4.05000 -0.03	4.05	4.04	4.04	24,800
21 Apr 10	4.08000 +0.07	4.08	4.00	4.02	100,971
20 Apr 10	4.01000 +0.00	4.11	4.01	4.11	3,300
19 Apr 10	4.01000 -0.04	4.22	4.00	4.00	2,200
16 Apr 10	4.05000 +0.05	4.27	4.05	4.06	15,690
15 Apr 10	4.00000 -0.05	4.00	3.87	3.88	4,200
14 Apr 10	4.05000 +0.00	4.05	4.00	4.05	8,800
13 Apr 10	4.05000 +0.05	4.05	3.95	4.00	6,500
12 Apr 10	4.00000 -0.04	4.05	3.90	3.91	36,200
09 Apr 10	4.04000 +0.05	4.05	4.00	4.00	19,440
07 Apr 10	3.99000 +0.00	3.99	3.83	3.83	2,000
05 Apr 10	3.99000 +0.07	4.00	3.86	3.99	10,160
31 Mar 10	3.92000 +0.06	3.92	3.76	3.76	14,000
29 Mar 10	3.86000 +0.01	3.86	3.70	3.71	3,600
26 Mar 10	3.85000 +0.05	3.85	3.71	3.71	2,054
25 Mar 10	3.80000 +0.04	3.86	3.71	3.73	5,160
24 Mar 10	3.76000 +0.00	3.99	3.76	3.90	9,300
23 Mar 10	3.76000 -0.34	4.01	3.75	4.01	22,300
22 Mar 10	4.10000 +0.07	4.10	4.02	4.03	18,800
19 Mar 10	4.03000 -0.07	4.03	4.03	4.03	3,000
18 Mar 10	4.10000 +0.00	4.10	4.10	4.10	4,100
17 Mar 10	4.10000 +0.05	4.10	4.01	4.10	13,481
16 Mar 10	4.05000 -0.05	4.07	4.05	4.07	10,765
15 Mar 10	4.10000 +0.07	4.10	3.98	4.01	6,500
12 Mar 10	4.03000 +0.04	4.08	4.03	4.08	6,200
11 Mar 10	3.99000 -0.06	4.00	3.99	4.00	900
10 Mar 10	4.05000 -0.01	4.11	4.05	4.05	12,584
09 Mar 10	4.06000 -0.03	4.16	4.05	4.06	14,100
08 Mar 10	4.09000 -0.01	4.10	4.09	4.10	1,800
05 Mar 10	4.10000 +0.20	4.10	3.91	3.91	10,406
04 Mar 10	3.90000 -0.10	3.90	3.90	3.90	2,000
03 Mar 10	4.00000 +0.00	4.10	3.85	4.05	13,280
01 Mar 10	4.00000 +0.05	4.00	4.00	4.00	1,240
26 Feb 10	3.95000 +0.00	3.95	3.85	3.90	7,069
25 Feb 10	3.95000 +0.00	3.95	3.80	3.80	4,650
24 Feb 10	3.95000 +0.05	3.95	3.80	3.80	5,500
22 Feb 10	3.90000 +0.15	3.95	3.90	3.90	3,300
19 Feb 10	3.75000 -0.12	3.76	3.75	3.76	6,000
18 Feb 10	3.87000 +0.01	3.87	3.87	3.87	1,000
17 Feb 10	3.86000 +0.00	3.86	3.80	3.85	4,400
16 Feb 10	3.86000 -0.04	3.86	3.85	3.85	2,000
12 Feb 10	3.90000 +0.05	3.90	3.42	3.85	10,200
11 Feb 10	3.85000 -0.07	3.85	3.75	3.75	75,300
10 Feb 10	3.92000 -0.05	3.95	3.81	3.95	5,200
09 Feb 10	3.97000 +0.17	3.97	3.80	3.80	14,700
08 Feb 10	3.80000 +0.04	3.80	3.80	3.80	1,100
05 Feb 10	3.76000 -0.19	3.95	3.76	3.95	9,400
04 Feb 10	3.95000 +0.00	3.95	3.84	3.84	2,631
03 Feb 10	3.95000 -0.05	3.95	3.95	3.95	5,050
02 Feb 10	4.00000 +0.19	4.00	3.86	3.86	5,940
01 Feb 10	3.81000 -0.05	3.81	3.81	3.81	1,800
29 Jan 10	3.86000 -0.14	3.86	3.86	3.86	3,097
28 Jan 10	4.00000 +0.20	4.00	3.81	3.81	10,400
27 Jan 10	3.80000 -0.15	3.89	3.75	3.86	6,803
26 Jan 10	3.95000 -0.05	3.95	3.95	3.95	3,000
25 Jan 10	4.00000 +0.00	4.00	3.90	3.90	5,100
22 Jan 10	4.00000 +0.00	4.00	3.70	3.86	6,700
21 Jan 10	4.00000 -0.14	4.00	3.95	3.95	1,300
20 Jan 10	4.14000 -0.06	4.21	4.14	4.21	3,300
19 Jan 10	4.20000 +0.00	4.30	4.20	4.20	6,200
15 Jan 10	4.20000 -0.19	4.29	4.20	4.21	2,000
14 Jan 10	4.39000 -0.01	4.40	4.14	4.40	7,619
13 Jan 10	4.40000 -0.06	4.41	4.25	4.25	33,680
12 Jan 10	4.46000 -0.22	4.46	4.29	4.30	6,200
11 Jan 10	4.68000 +0.05	4.68	4.68	4.68	5,000
08 Jan 10	4.63000 -0.01	4.63	4.40	4.40	34,360
07 Jan 10	4.64000 -0.06	4.69	4.29	4.69	6,200
06 Jan 10	4.70000 +0.70	4.99	4.25	4.25	8,000
05 Jan 10	4.00000 +0.15	4.00	4.00	4.00	2,000
04 Jan 10	3.85000 +0.10	3.85	3.71	3.84	2,250
31 Dec 09	3.75000 +0.00	3.75	3.64	3.64	5,050
30 Dec 09	3.75000 +0.04	3.75	3.61	3.61	6,100
29 Dec 09	3.71000 +0.00	3.71	3.70	3.70	1,900