FUNDMANAGER.co.uk

Mattr Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	21.27000 -0.43	21.64	21.18	21.45	199,646
19 Oct 26	21.70000 -0.06	21.77	21.39	21.59	114,884
16 Oct 26	21.76000 -0.37	22.14	21.59	22.14	180,489
15 Oct 26	22.13000 +0.06	22.18	21.39	21.91	127,232
14 Oct 26	22.07000 -0.21	22.39	21.87	22.24	219,664
13 Oct 26	22.28000 +0.55	22.30	21.65	21.65	286,153
09 Oct 26	21.73000 +0.19	22.20	21.70	21.70	278,018
08 Oct 26	21.54000 +0.04	21.65	21.27	21.43	146,402
07 Oct 26	21.50000 -0.12	21.69	21.21	21.60	357,494
06 Oct 26	21.62000 +0.26	21.77	21.21	21.35	343,492
05 Oct 26	21.36000 -1.00	22.29	21.21	22.12	632,536
02 Oct 26	22.36000 +0.71	22.38	21.60	21.60	672,243
01 Oct 26	21.65000 +0.16	21.68	21.16	21.44	421,686
30 Sep 26	21.49000 +0.39	21.54	21.07	21.21	207,988
29 Sep 26	21.10000 +0.32	21.21	20.63	20.84	169,589
28 Sep 26	20.78000 +0.06	21.08	20.59	20.83	176,840
25 Sep 26	20.72000 -0.41	21.45	20.44	21.08	356,497
24 Sep 26	21.13000 -0.09	21.40	20.89	21.22	361,000
23 Sep 26	21.22000 -0.18	21.91	21.18	21.53	376,500
22 Sep 26	21.40000 +0.58	21.59	20.81	20.99	484,300
21 Sep 26	20.82000 -0.25	21.27	20.77	21.17	632,921
18 Sep 26	21.07000 +0.22	21.07	20.62	20.90	373,994
17 Sep 26	20.85000 +0.08	21.11	20.82	20.85	145,776
16 Sep 26	20.77000 +0.15	20.92	20.37	20.65	322,725
15 Sep 26	20.62000 +0.22	20.63	20.26	20.31	144,813
14 Sep 26	20.40000 -0.20	20.67	20.05	20.61	191,000
11 Sep 26	20.60000 +0.14	20.86	20.41	20.50	171,699
10 Sep 26	20.46000 +0.23	20.90	19.99	20.09	295,479
09 Sep 26	20.23000 +0.56	20.31	19.61	19.67	449,578
08 Sep 26	19.67000 +0.37	19.90	19.27	19.30	213,639
04 Sep 26	19.30000 +0.30	19.57	19.00	19.01	194,900
03 Sep 26	19.00000 +0.25	19.29	18.09	18.57	210,100
02 Sep 26	18.75000 +0.92	18.80	17.72	17.72	262,000
01 Sep 26	17.83000 -0.07	18.04	17.52	17.98	99,800
31 Aug 26	17.90000 +0.07	18.21	17.77	17.83	153,900
28 Aug 26	17.83000 +0.08	17.89	17.57	17.60	220,300
27 Aug 26	17.75000 +0.30	17.99	17.46	17.59	126,700
26 Aug 26	17.45000 -0.40	18.05	16.94	17.79	117,217
25 Aug 26	17.85000 +0.06	18.24	17.77	17.80	146,107
24 Aug 26	17.79000 -0.53	18.20	17.75	18.06	111,006
21 Aug 26	18.32000 +0.59	18.41	17.69	17.75	198,680
20 Aug 26	17.73000 -1.26	19.08	17.52	18.98	188,712
19 Aug 26	18.99000 +0.19	18.99	18.37	18.90	221,099
18 Aug 26	18.80000 -0.66	19.50	18.64	19.46	258,818
17 Aug 26	19.46000 +0.05	19.66	19.00	19.35	386,681
14 Aug 26	19.41000 +1.57	19.44	17.92	17.92	606,503
13 Aug 26	17.84000 -1.05	18.56	15.44	18.50	788,099
12 Aug 26	18.89000 +0.11	19.00	18.60	18.72	169,502
11 Aug 26	18.78000 +0.40	18.95	18.26	18.59	269,063
10 Aug 26	18.38000 +0.17	18.52	18.03	18.18	382,385
07 Aug 26	18.21000 +0.32	18.36	17.65	17.80	374,010
06 Aug 26	17.89000 +0.12	18.30	17.60	17.69	510,487
05 Aug 26	17.77000 +0.31	17.90	17.36	17.46	211,181
04 Aug 26	17.46000 +0.28	17.63	17.03	17.13	417,124
31 Jul 26	17.18000 -0.05	17.40	16.99	17.23	146,663
30 Jul 26	17.23000 +0.33	17.55	16.90	16.90	158,145
29 Jul 26	16.90000 -0.60	17.48	16.72	17.45	550,851
28 Jul 26	17.50000 +0.10	17.55	17.11	17.18	329,924
27 Jul 26	17.40000 -0.41	17.90	17.24	17.90	199,983
24 Jul 26	17.81000 +0.01	18.29	17.66	17.90	320,965
23 Jul 26	17.80000 -0.12	18.15	17.76	17.97	609,009
22 Jul 26	17.92000 -0.04	18.09	17.80	18.03	213,497
21 Jul 26	17.96000 -0.46	18.56	17.90	18.42	229,752
20 Jul 26	18.42000 +0.13	19.00	18.34	18.40	219,425
17 Jul 26	18.29000 -0.34	18.62	18.16	18.32	302,558
16 Jul 26	18.63000 +0.39	19.17	18.10	18.21	625,993
15 Jul 26	18.24000 +1.17	18.33	17.00	17.62	709,329
14 Jul 26	17.07000 +3.15	18.28	16.01	16.01	921,590
13 Jul 26	13.92000 +0.29	13.97	13.39	13.63	162,608
10 Jul 26	13.63000 -0.04	13.77	13.56	13.74	187,976
09 Jul 26	13.67000 +0.28	13.83	13.29	13.37	133,318
08 Jul 26	13.39000 +0.21	13.39	13.09	13.09	166,227
07 Jul 26	13.18000 -0.04	13.42	12.97	13.21	125,817
06 Jul 26	13.22000 -0.17	13.48	13.14	13.26	85,375
03 Jul 26	13.39000 +0.60	13.40	12.84	12.84	106,928
02 Jul 26	12.79000 -0.08	12.84	12.44	12.71	130,782
30 Jun 26	12.87000 +0.01	13.00	12.69	13.00	152,014
29 Jun 26	12.86000 +0.21	12.89	12.58	12.68	83,506
26 Jun 26	12.65000 +0.07	13.07	12.58	12.58	96,312
25 Jun 26	12.58000 -0.03	12.70	12.45	12.54	66,476
24 Jun 26	12.61000 +0.31	12.61	12.19	12.30	124,719
23 Jun 26	12.30000 -0.51	12.77	12.21	12.68	162,297
22 Jun 26	12.81000 +0.20	13.06	12.54	12.54	72,011
19 Jun 26	12.61000 +0.12	12.64	12.33	12.34	67,536
18 Jun 26	12.49000 +0.40	12.51	12.03	12.03	110,517
17 Jun 26	12.09000 -0.15	12.43	12.04	12.32	87,806
16 Jun 26	12.24000 -0.27	12.70	12.21	12.45	90,991
15 Jun 26	12.51000 -0.33	12.78	12.51	12.76	86,400
12 Jun 26	12.84000 +0.12	12.91	12.62	12.65	81,713
11 Jun 26	12.72000 +0.10	12.82	12.62	12.74	80,912
10 Jun 26	12.62000 -0.48	13.20	12.59	13.09	158,476
09 Jun 26	13.10000 -0.12	13.40	13.09	13.35	161,852
08 Jun 26	13.22000 +0.21	13.40	13.02	13.11	307,725
05 Jun 26	13.01000 -0.47	13.46	12.87	13.30	210,846
04 Jun 26	13.48000 +0.21	13.48	13.10	13.29	303,670
03 Jun 26	13.27000 +0.28	13.49	12.95	12.95	399,718
02 Jun 26	12.99000 -0.11	13.41	12.96	13.08	205,321
01 Jun 26	13.10000 +0.28	13.18	12.85	12.95	157,600
29 May 26	12.82000 +0.02	12.97	12.64	12.66	180,711
28 May 26	12.80000 +0.14	12.95	12.52	12.61	129,355
27 May 26	12.66000 -0.19	12.84	12.53	12.84	169,558
26 May 26	12.85000 +0.36	12.87	12.52	12.52	255,420
25 May 26	12.49000 -0.31	12.80	12.23	12.80	136,765
22 May 26	12.80000 -0.32	13.23	12.75	13.20	407,258
21 May 26	13.12000 +0.32	13.21	12.83	12.85	452,573
20 May 26	12.80000 +0.16	12.88	12.61	12.75	534,401
19 May 26	12.64000 +0.04	12.83	12.41	12.47	437,582
15 May 26	12.60000 +0.75	12.71	11.65	12.13	766,603
14 May 26	11.85000 +2.50	11.87	10.02	10.50	1,450,679
13 May 26	9.35000 -0.23	9.53	9.22	9.48	263,191
12 May 26	9.58000 +0.05	9.64	9.45	9.53	131,645
11 May 26	9.53000 -0.03	9.70	9.48	9.70	109,176
08 May 26	9.56000 -0.12	9.73	9.51	9.65	116,887
07 May 26	9.68000 +0.12	9.70	9.37	9.53	157,267
06 May 26	9.56000 -0.03	9.57	9.43	9.53	95,973
05 May 26	9.59000 -0.01	9.68	9.52	9.65	33,984
04 May 26	9.60000 +0.07	9.64	9.46	9.59	62,627
01 May 26	9.53000 +0.00	9.53	9.41	9.51	87,636
30 Apr 26	9.53000 +0.04	9.57	9.36	9.40	94,019
29 Apr 26	9.49000 -0.01	9.54	9.38	9.44	145,212
28 Apr 26	9.50000 -0.12	9.65	9.45	9.59	60,196
27 Apr 26	9.62000 -0.03	9.77	9.51	9.74	57,335
24 Apr 26	9.65000 +0.07	9.68	9.37	9.64	170,633
23 Apr 26	9.58000 +0.05	9.74	9.52	9.54	115,283
22 Apr 26	9.53000 +0.12	9.63	9.40	9.40	127,692
21 Apr 26	9.41000 +0.04	9.55	9.33	9.35	117,246
20 Apr 26	9.37000 +0.01	9.44	9.20	9.28	76,247
17 Apr 26	9.36000 -0.42	9.90	9.32	9.90	231,828
16 Apr 26	9.78000 +0.17	9.88	9.63	9.64	275,906
15 Apr 26	9.61000 -0.03	9.68	9.44	9.53	209,555
14 Apr 26	9.64000 +0.43	9.68	9.00	9.14	434,700
13 Apr 26	9.21000 -0.20	9.45	9.19	9.41	75,391
10 Apr 26	9.41000 +0.22	9.54	9.17	9.23	225,892
09 Apr 26	9.19000 -0.03	9.23	9.05	9.22	209,278
08 Apr 26	9.22000 +0.22	9.23	9.00	9.01	108,184
07 Apr 26	9.00000 -0.04	9.06	8.94	9.02	87,391
06 Apr 26	9.04000 +0.10	9.11	8.88	8.98	82,646
02 Apr 26	8.94000 +0.00	9.10	8.85	8.86	87,963
01 Apr 26	8.94000 -0.16	9.11	8.75	9.06	126,949
31 Mar 26	9.10000 +0.21	9.21	8.90	9.04	221,296
30 Mar 26	8.89000 -0.07	9.12	8.76	9.03	216,930
27 Mar 26	8.96000 +0.10	9.09	8.78	8.80	133,059
26 Mar 26	8.86000 -0.23	9.05	8.82	8.92	127,419
25 Mar 26	9.09000 +0.22	9.15	8.81	8.89	93,983
24 Mar 26	8.87000 -0.02	9.08	8.83	8.95	78,652
23 Mar 26	8.89000 -0.03	9.07	8.79	8.85	69,260
20 Mar 26	8.92000 -0.11	9.11	8.78	9.11	118,834
19 Mar 26	9.03000 +0.02	9.14	8.93	8.98	128,860
18 Mar 26	9.01000 +0.06	9.30	8.97	8.97	158,765
17 Mar 26	8.95000 -0.11	9.23	8.80	9.10	131,066
16 Mar 26	9.06000 +0.20	9.14	8.73	8.84	246,100
13 Mar 26	8.86000 +0.67	9.87	8.73	8.86	493,974
12 Mar 26	8.19000 -0.07	8.24	8.12	8.19	266,258
11 Mar 26	8.26000 -0.01	8.30	8.18	8.25	296,438
10 Mar 26	8.27000 -0.10	8.47	8.25	8.35	277,530
09 Mar 26	8.37000 +0.18	8.40	8.09	8.16	171,374
06 Mar 26	8.19000 -0.07	8.29	8.04	8.19	178,400
05 Mar 26	8.26000 -0.08	8.31	8.19	8.23	121,100
04 Mar 26	8.34000 +0.00	8.45	8.26	8.45	43,900
03 Mar 26	8.34000 -0.16	8.46	8.15	8.37	209,100
02 Mar 26	8.50000 -0.04	8.57	8.38	8.41	204,000
27 Feb 26	8.54000 -0.10	8.61	8.45	8.61	110,100
26 Feb 26	8.64000 +0.00	8.68	8.57	8.62	87,900
25 Feb 26	8.64000 -0.21	8.85	8.56	8.77	211,900
24 Feb 26	8.85000 +0.15	8.92	8.61	8.65	121,600
23 Feb 26	8.70000 -0.32	9.04	8.62	8.97	172,400
20 Feb 26	9.02000 -0.12	9.24	8.93	9.24	116,200
19 Feb 26	9.14000 +0.18	9.25	9.00	9.00	109,400
18 Feb 26	8.96000 -0.02	9.14	8.95	8.96	76,300
17 Feb 26	8.98000 -0.22	9.27	8.79	9.15	142,200
13 Feb 26	9.20000 +0.37	9.22	8.80	8.80	242,300
12 Feb 26	8.83000 -0.29	9.24	8.79	9.20	122,100
11 Feb 26	9.12000 -0.19	9.44	9.06	9.31	250,600
10 Feb 26	9.31000 -0.04	9.39	9.24	9.34	142,300
09 Feb 26	9.35000 -0.01	9.40	9.24	9.33	122,400
06 Feb 26	9.36000 +0.24	9.37	9.13	9.13	201,000
05 Feb 26	9.12000 +0.19	9.28	8.92	9.00	467,800
04 Feb 26	8.93000 +0.35	8.99	8.64	8.64	247,200
03 Feb 26	8.58000 +0.19	8.65	8.40	8.41	271,500
02 Feb 26	8.39000 +0.17	8.44	8.06	8.15	192,400
30 Jan 26	8.22000 +0.15	8.24	8.02	8.07	267,700
29 Jan 26	8.07000 -0.05	8.18	7.89	8.12	255,900
28 Jan 26	8.12000 -0.12	8.30	7.96	8.28	350,200
27 Jan 26	8.24000 -0.07	8.35	8.20	8.32	315,200
26 Jan 26	8.31000 +0.04	8.39	8.21	8.31	204,700
23 Jan 26	8.27000 +0.02	8.32	8.20	8.25	180,400
22 Jan 26	8.25000 +0.06	8.28	8.12	8.28	191,400
21 Jan 26	8.19000 +0.05	8.28	8.12	8.28	213,200
20 Jan 26	8.14000 -0.21	8.38	8.09	8.37	169,300
19 Jan 26	8.35000 +0.00	8.38	8.29	8.38	41,900
16 Jan 26	8.35000 +0.06	8.42	8.16	8.33	122,300
15 Jan 26	8.29000 -0.11	8.55	8.23	8.36	260,100
14 Jan 26	8.40000 +0.15	8.45	8.14	8.28	302,300
13 Jan 26	8.25000 -0.05	8.40	8.20	8.28	221,000
12 Jan 26	8.30000 +0.31	8.30	7.92	7.95	590,000
09 Jan 26	7.99000 +0.06	8.00	7.78	7.93	156,900
08 Jan 26	7.93000 +0.15	7.95	7.72	7.72	255,100
07 Jan 26	7.78000 +0.01	7.84	7.69	7.77	159,400
06 Jan 26	7.77000 -0.01	7.95	7.75	7.75	126,600
05 Jan 26	7.78000 -0.11	8.04	7.69	7.99	245,800
02 Jan 26	7.89000 -0.09	7.95	7.83	7.92	52,004
31 Dec 25	7.98000 +0.05	7.98	7.72	7.89	184,461
30 Dec 25	7.93000 -0.14	8.15	7.91	8.06	286,313
29 Dec 25	8.07000 +0.05	8.13	7.91	7.91	239,721
24 Dec 25	8.02000 +0.08	8.04	7.86	7.95	145,790
23 Dec 25	7.94000 +0.17	7.94	7.72	7.72	104,001
22 Dec 25	7.77000 +0.07	7.86	7.66	7.66	133,939
19 Dec 25	7.70000 -0.14	7.90	7.67	7.90	159,325
18 Dec 25	7.84000 -0.04	7.95	7.83	7.89	104,085
17 Dec 25	7.88000 -0.07	8.15	7.88	7.93	378,196
16 Dec 25	7.95000 +0.19	7.99	7.68	7.77	155,961
15 Dec 25	7.76000 +0.01	7.84	7.65	7.75	138,863
12 Dec 25	7.75000 -0.07	7.88	7.58	7.81	231,452
11 Dec 25	7.82000 -0.03	7.94	7.80	7.82	148,535
10 Dec 25	7.85000 +0.13	7.93	7.69	7.75	133,188
09 Dec 25	7.72000 +0.07	7.80	7.64	7.65	112,131
08 Dec 25	7.65000 +0.07	7.72	7.55	7.60	201,726
05 Dec 25	7.58000 -0.02	7.70	7.55	7.70	230,323
04 Dec 25	7.60000 -0.08	7.80	7.59	7.64	293,682
03 Dec 25	7.68000 +0.05	7.78	7.49	7.57	411,972
02 Dec 25	7.63000 +0.06	7.68	7.49	7.66	198,191
01 Dec 25	7.57000 +0.00	7.63	7.48	7.56	249,815
28 Nov 25	7.57000 -0.08	7.73	7.50	7.67	172,225
27 Nov 25	7.65000 -0.04	7.71	7.58	7.58	64,406
26 Nov 25	7.69000 +0.00	7.88	7.63	7.75	261,815
25 Nov 25	7.69000 +0.20	7.71	7.27	7.51	354,146
24 Nov 25	7.49000 -0.38	7.89	7.40	7.89	582,774
21 Nov 25	7.87000 +0.14	7.93	7.57	7.78	1,139,490
20 Nov 25	7.73000 -0.10	8.06	7.67	7.82	539,340
19 Nov 25	7.83000 +0.01	7.87	7.66	7.81	242,998
18 Nov 25	7.82000 +0.01	7.88	7.70	7.76	234,438
17 Nov 25	7.81000 -0.04	8.05	7.70	7.89	327,942
14 Nov 25	7.85000 -0.25	8.08	7.60	8.00	769,181
13 Nov 25	8.10000 -2.20	9.77	7.96	9.77	3,364,088
12 Nov 25	10.30000 -0.08	10.43	10.08	10.25	264,620
11 Nov 25	10.38000 +0.10	10.45	10.23	10.23	119,685
10 Nov 25	10.28000 +0.03	10.50	10.17	10.38	108,742
07 Nov 25	10.25000 -0.20	10.46	10.10	10.46	291,688
06 Nov 25	10.45000 +0.03	10.58	10.29	10.29	158,704
05 Nov 25	10.42000 +0.02	10.63	10.32	10.47	110,929
04 Nov 25	10.40000 -0.39	10.86	10.36	10.86	76,359
03 Nov 25	10.79000 -0.15	11.03	10.66	11.03	66,663
31 Oct 25	10.94000 +0.17	10.97	10.70	10.76	82,158
30 Oct 25	10.77000 -0.39	11.04	10.77	11.02	97,280
29 Oct 25	11.16000 +0.00	11.26	11.05	11.16	111,918
28 Oct 25	11.16000 +0.17	11.18	10.81	10.96	121,393
27 Oct 25	10.99000 -0.20	11.21	10.81	11.19	92,248
24 Oct 25	11.19000 -0.06	11.40	11.16	11.25	134,983
23 Oct 25	11.25000 +0.42	11.30	10.82	10.82	147,603
22 Oct 25	10.83000 +0.10	10.89	10.69	10.69	114,916
21 Oct 25	10.73000 +0.04	10.84	10.57	10.75	59,189
20 Oct 25	10.69000 +0.18	10.74	10.44	10.44	107,026
17 Oct 25	10.51000 +0.08	10.51	10.33	10.44	136,613
16 Oct 25	10.43000 -0.14	10.65	10.26	10.55	134,217
15 Oct 25	10.57000 +0.34	10.74	10.27	10.27	214,452
14 Oct 25	10.23000 +0.12	10.29	10.11	10.11	333,180
10 Oct 25	10.11000 -0.27	10.36	10.06	10.35	487,285
09 Oct 25	10.38000 -0.25	10.65	10.37	10.62	364,091
08 Oct 25	10.63000 -0.18	10.83	10.52	10.70	363,210
07 Oct 25	10.81000 -0.41	11.15	10.47	11.02	1,006,463
06 Oct 25	11.22000 +0.02	11.44	11.09	11.26	149,495
03 Oct 25	11.20000 +0.28	11.23	10.93	10.96	100,790
02 Oct 25	10.92000 +0.14	10.95	10.79	10.88	84,607
01 Oct 25	10.78000 +0.06	10.93	10.58	10.66	157,160
30 Sep 25	10.72000 +0.00	10.83	10.60	10.83	165,346
29 Sep 25	10.72000 -0.18	11.07	10.69	10.96	382,965
26 Sep 25	10.90000 +0.02	10.95	10.76	10.88	195,941
25 Sep 25	10.88000 -0.05	10.88	10.57	10.81	305,366
24 Sep 25	10.93000 -0.16	11.36	10.89	11.21	331,585
23 Sep 25	11.09000 +0.08	11.17	10.96	10.96	292,671
22 Sep 25	11.01000 -0.10	11.20	10.90	11.20	301,344
19 Sep 25	11.11000 -0.19	11.35	11.11	11.23	263,189
18 Sep 25	11.30000 -0.01	11.37	11.21	11.37	111,997
17 Sep 25	11.31000 -0.11	11.62	11.28	11.44	252,542
16 Sep 25	11.42000 -0.04	11.54	11.33	11.40	387,606
15 Sep 25	11.46000 -0.14	11.55	11.34	11.55	214,448
12 Sep 25	11.60000 -0.06	11.74	11.50	11.73	141,994
11 Sep 25	11.66000 +0.02	11.77	11.63	11.65	355,299
10 Sep 25	11.64000 +0.14	12.04	11.58	11.67	371,412
09 Sep 25	11.50000 -0.18	11.82	11.44	11.67	262,270
08 Sep 25	11.68000 +0.09	11.72	11.40	11.55	296,933
05 Sep 25	11.59000 -0.04	11.78	11.39	11.78	141,503
04 Sep 25	11.63000 +0.13	11.77	11.48	11.50	250,091
03 Sep 25	11.50000 -0.03	11.66	11.38	11.49	186,773
02 Sep 25	11.53000 +0.06	11.55	11.29	11.29	139,156
29 Aug 25	11.47000 -0.07	11.66	11.37	11.63	153,490
28 Aug 25	11.54000 +0.23	11.81	11.30	11.50	238,829
27 Aug 25	11.31000 +0.18	11.41	11.02	11.07	185,930
26 Aug 25	11.13000 +0.07	11.36	11.04	11.13	269,885
25 Aug 25	11.06000 -0.08	11.47	11.00	11.14	372,202
22 Aug 25	11.14000 +0.39	11.28	10.77	10.94	222,109
21 Aug 25	10.75000 +0.29	10.85	10.40	10.40	197,971
20 Aug 25	10.46000 -0.22	10.83	10.44	10.64	201,965
19 Aug 25	10.68000 -0.21	11.27	10.68	10.98	378,392
18 Aug 25	10.89000 +0.68	11.00	10.29	10.29	316,120
15 Aug 25	10.21000 +0.13	10.44	9.93	9.94	566,889
14 Aug 25	10.08000 -1.96	11.19	9.83	10.98	902,144
13 Aug 25	12.04000 -0.10	12.37	11.98	12.02	685,611
12 Aug 25	12.14000 +0.16	12.18	11.93	11.95	327,472
11 Aug 25	11.98000 -0.15	12.23	11.88	12.09	358,219
08 Aug 25	12.13000 +0.04	12.22	11.97	12.22	255,866
07 Aug 25	12.09000 -0.40	12.61	12.00	12.45	257,370
06 Aug 25	12.49000 -0.08	12.74	12.29	12.74	108,198
05 Aug 25	12.57000 +0.35	12.62	12.05	12.12	139,124
01 Aug 25	12.22000 -0.07	12.24	11.86	12.22	132,335
31 Jul 25	12.29000 +0.01	12.57	12.17	12.37	272,578
30 Jul 25	12.28000 -0.19	12.54	12.21	12.54	162,476
29 Jul 25	12.47000 -0.35	12.79	12.39	12.79	174,035
28 Jul 25	12.82000 +0.46	12.83	12.36	12.36	235,929
25 Jul 25	12.36000 -0.07	12.51	12.31	12.42	181,145
24 Jul 25	12.43000 -0.06	12.60	12.40	12.60	85,245
23 Jul 25	12.49000 -0.27	12.88	12.48	12.88	119,398
22 Jul 25	12.76000 +0.19	12.85	12.55	12.62	206,223
21 Jul 25	12.57000 -0.24	12.90	12.55	12.90	66,550
18 Jul 25	12.81000 -0.04	12.92	12.70	12.84	148,331
17 Jul 25	12.85000 +0.05	12.95	12.76	12.88	190,582
16 Jul 25	12.80000 +0.11	12.92	12.63	12.63	110,261
15 Jul 25	12.69000 +0.09	12.89	12.61	12.66	252,151
14 Jul 25	12.60000 +0.10	12.69	12.40	12.53	75,423
11 Jul 25	12.50000 -0.03	12.61	12.23	12.46	84,391
10 Jul 25	12.53000 +0.07	12.64	12.29	12.29	52,732
09 Jul 25	12.46000 -0.15	12.79	12.41	12.66	96,849
08 Jul 25	12.61000 +0.02	12.90	12.56	12.58	345,625
07 Jul 25	12.59000 +0.11	12.85	12.36	12.53	275,050
04 Jul 25	12.48000 -0.04	12.69	12.40	12.54	70,396
03 Jul 25	12.52000 -0.21	12.69	12.29	12.58	241,586
02 Jul 25	12.73000 +0.72	12.88	12.15	12.19	702,621
30 Jun 25	12.01000 -0.02	12.40	11.95	11.96	261,814
27 Jun 25	12.03000 -0.08	12.39	11.97	12.10	292,994
26 Jun 25	12.11000 +0.38	12.17	11.79	11.79	303,501
25 Jun 25	11.73000 -0.10	11.85	11.65	11.80	156,752
24 Jun 25	11.83000 +0.52	12.08	11.35	11.35	213,073
23 Jun 25	11.31000 -0.61	12.20	11.30	11.90	206,434
20 Jun 25	11.92000 +0.39	12.18	11.63	11.63	290,116
19 Jun 25	11.53000 -0.11	11.72	11.47	11.60	76,809
18 Jun 25	11.64000 +0.25	11.73	11.40	11.40	148,177
17 Jun 25	11.39000 +0.14	11.80	11.34	11.44	181,860
16 Jun 25	11.25000 -0.13	11.71	10.98	11.57	145,046
13 Jun 25	11.38000 +0.17	11.49	10.99	11.26	233,357
12 Jun 25	11.21000 +0.22	11.25	10.90	10.93	458,020
11 Jun 25	10.99000 +0.27	11.02	10.68	10.73	276,937
10 Jun 25	10.72000 +0.51	10.73	10.31	10.34	212,351
09 Jun 25	10.21000 +0.37	10.26	9.85	9.93	312,720
06 Jun 25	9.84000 +0.18	9.88	9.66	9.69	88,927
05 Jun 25	9.66000 -0.23	10.05	9.65	9.85	111,903
04 Jun 25	9.89000 +0.06	9.93	9.70	9.81	206,059
03 Jun 25	9.83000 +0.20	9.92	9.50	9.50	277,485
02 Jun 25	9.63000 +0.19	9.67	9.40	9.51	171,582
30 May 25	9.44000 -0.15	9.55	9.34	9.50	2,962,527
29 May 25	9.59000 -0.11	9.80	9.45	9.56	238,985
28 May 25	9.70000 +0.00	9.97	9.64	9.75	283,752
27 May 25	9.70000 +0.36	9.71	9.24	9.33	167,096
26 May 25	9.34000 -0.22	9.64	9.32	9.54	122,442
23 May 25	9.56000 +0.46	9.57	9.04	9.04	210,028
22 May 25	9.10000 -0.09	9.25	8.92	9.13	188,793
21 May 25	9.19000 -0.25	9.64	9.18	9.45	357,264
20 May 25	9.44000 -0.55	10.88	9.41	10.88	336,889
16 May 25	9.99000 -0.37	10.65	9.90	10.65	320,261
15 May 25	10.36000 -0.88	10.98	10.25	10.98	362,306
14 May 25	11.24000 +0.06	11.29	10.90	11.15	547,967
13 May 25	11.18000 +0.23	11.24	10.91	10.91	348,253
12 May 25	10.95000 +0.39	11.15	10.66	10.77	396,195
09 May 25	10.56000 +0.21	10.67	10.31	10.31	154,596
08 May 25	10.35000 +0.10	10.49	10.28	10.29	138,218
07 May 25	10.25000 +0.30	10.28	9.91	9.93	135,189
06 May 25	9.95000 +0.07	9.99	9.77	9.84	122,793
05 May 25	9.88000 -0.21	10.03	9.88	10.03	171,958
02 May 25	10.09000 +0.25	10.11	9.86	9.86	90,546
01 May 25	9.84000 +0.32	9.90	9.40	9.40	146,426
30 Apr 25	9.52000 -0.33	9.89	9.44	9.60	214,126
29 Apr 25	9.85000 +0.28	9.91	9.50	9.50	137,296
28 Apr 25	9.57000 -0.31	9.95	9.55	9.77	209,468
25 Apr 25	9.88000 +0.41	9.92	9.40	9.40	197,735
24 Apr 25	9.47000 -0.18	9.77	9.47	9.51	161,802
23 Apr 25	9.65000 +0.22	9.86	9.41	9.41	122,055
22 Apr 25	9.43000 +0.15	9.57	9.31	9.52	125,056
21 Apr 25	9.28000 -0.01	9.35	9.08	9.08	115,233
17 Apr 25	9.29000 -0.05	9.56	9.26	9.34	124,974
16 Apr 25	9.34000 -0.18	9.58	9.29	9.36	125,095
15 Apr 25	9.52000 +0.09	9.62	9.48	9.51	82,635
14 Apr 25	9.43000 -0.06	9.66	9.41	9.64	114,757
11 Apr 25	9.49000 +0.40	9.51	9.00	9.09	114,575
10 Apr 25	9.09000 -0.84	9.88	9.02	9.62	297,254
09 Apr 25	9.93000 +0.87	10.00	8.97	9.06	375,009
08 Apr 25	9.06000 -0.34	9.87	9.02	9.87	366,358
07 Apr 25	9.40000 -0.35	9.89	8.47	8.47	636,881
04 Apr 25	9.75000 -1.08	10.48	9.09	10.48	385,430
03 Apr 25	10.83000 -0.20	10.90	10.56	10.62	399,806
02 Apr 25	11.03000 +0.43	11.05	10.46	10.50	284,298
01 Apr 25	10.60000 +0.36	10.61	10.14	10.14	106,613
31 Mar 25	10.24000 -0.17	10.40	10.23	10.29	155,068
28 Mar 25	10.41000 -0.11	10.65	10.31	10.32	139,079
27 Mar 25	10.52000 -0.12	10.64	10.36	10.59	238,920
26 Mar 25	10.64000 -0.21	10.96	10.56	10.91	194,441
25 Mar 25	10.85000 -0.02	10.91	10.73	10.91	175,444
24 Mar 25	10.87000 +0.04	11.06	10.76	10.86	241,326
21 Mar 25	10.83000 +0.02	10.94	10.43	10.94	2,047,496
20 Mar 25	10.81000 -0.08	10.92	10.44	10.89	300,685
19 Mar 25	10.89000 +0.22	10.95	10.67	10.72	225,143
18 Mar 25	10.67000 +0.00	10.86	10.48	10.67	241,117
17 Mar 25	10.67000 -0.19	10.79	10.02	10.76	558,386
14 Mar 25	10.86000 +1.43	11.00	9.84	9.84	768,698
13 Mar 25	9.43000 -0.10	9.70	9.28	9.59	311,801
12 Mar 25	9.53000 -0.55	10.20	9.29	10.20	382,072
11 Mar 25	10.08000 +0.29	10.09	9.89	9.95	311,223
10 Mar 25	9.79000 -0.16	9.84	9.70	9.84	293,735
07 Mar 25	9.95000 +0.07	10.20	9.83	9.89	280,958
06 Mar 25	9.88000 -0.21	10.11	9.85	10.00	156,980
05 Mar 25	10.09000 +0.28	10.15	9.74	9.80	230,196
04 Mar 25	9.81000 -0.17	10.01	9.69	9.75	404,512
03 Mar 25	9.98000 -0.39	10.46	9.94	10.46	367,463
28 Feb 25	10.37000 +0.30	10.37	9.93	10.09	750,377
27 Feb 25	10.07000 -0.46	10.77	10.06	10.75	525,744
26 Feb 25	10.53000 -0.20	10.89	10.43	10.70	364,572
25 Feb 25	10.73000 -0.33	11.10	10.69	10.99	267,139
24 Feb 25	11.06000 -0.15	11.27	10.98	11.23	124,396
21 Feb 25	11.21000 -0.37	11.64	11.15	11.64	181,305
20 Feb 25	11.58000 +0.03	11.61	11.39	11.55	172,928
19 Feb 25	11.55000 -0.15	11.70	11.55	11.70	133,431
18 Feb 25	11.70000 +0.10	11.91	11.55	11.65	124,808
14 Feb 25	11.60000 -0.19	11.93	11.58	11.85	97,841
13 Feb 25	11.79000 +0.22	12.02	11.60	11.60	227,546
12 Feb 25	11.57000 -0.41	12.03	11.53	11.91	284,282
11 Feb 25	11.98000 +0.01	12.07	11.87	11.87	189,415
10 Feb 25	11.97000 +0.20	12.02	11.60	11.80	156,174
07 Feb 25	11.77000 +0.08	11.80	11.65	11.72	255,207
06 Feb 25	11.69000 -0.03	11.97	11.67	11.78	220,111
05 Feb 25	11.72000 +0.02	11.77	11.57	11.75	276,235
04 Feb 25	11.70000 +0.40	11.81	11.33	11.33	304,393
03 Feb 25	11.30000 -0.38	11.44	10.94	11.44	403,311
31 Jan 25	11.68000 -0.36	12.15	11.68	11.97	662,519
30 Jan 25	12.04000 +0.04	12.10	11.87	11.91	231,110
29 Jan 25	12.00000 -0.02	12.18	11.83	11.98	162,114
28 Jan 25	12.02000 -0.04	12.33	11.95	12.29	160,781
27 Jan 25	12.06000 -0.08	12.09	11.63	12.05	224,439
24 Jan 25	12.14000 +0.08	12.26	12.03	12.03	107,834
23 Jan 25	12.06000 -0.27	12.44	12.05	12.41	173,633
22 Jan 25	12.33000 -0.07	12.50	12.30	12.35	115,181
21 Jan 25	12.40000 -0.44	12.85	12.40	12.80	88,298
20 Jan 25	12.84000 +0.01	12.90	12.66	12.79	75,532
17 Jan 25	12.83000 +0.14	12.99	12.69	12.75	187,908
16 Jan 25	12.69000 -0.22	12.90	12.45	12.84	200,314
15 Jan 25	12.91000 +0.28	12.98	12.57	12.62	167,678
14 Jan 25	12.63000 +0.24	12.68	12.30	12.49	161,647
13 Jan 25	12.39000 +0.24	12.46	12.11	12.11	202,809
10 Jan 25	12.15000 -0.17	12.35	12.00	12.35	202,066
09 Jan 25	12.32000 +0.01	12.55	12.29	12.29	103,389
08 Jan 25	12.31000 -0.16	12.58	12.27	12.47	203,563
07 Jan 25	12.47000 +0.09	12.49	12.29	12.39	171,247
06 Jan 25	12.38000 -0.48	12.98	12.37	12.85	256,092
03 Jan 25	12.86000 +0.29	12.86	12.62	12.64	248,413
02 Jan 25	12.57000 -0.07	12.80	12.52	12.64	174,753
31 Dec 24	12.64000 +0.42	12.68	12.34	12.34	297,017
30 Dec 24	12.22000 -0.18	12.47	12.13	12.40	219,155
27 Dec 24	12.40000 -0.07	12.50	12.19	12.47	360,246
24 Dec 24	12.47000 +0.13	12.55	12.32	12.32	275,006
23 Dec 24	12.34000 -0.20	12.63	12.32	12.53	280,391
20 Dec 24	12.54000 -0.16	12.67	12.49	12.55	355,865
19 Dec 24	12.70000 -0.03	13.01	12.70	12.76	199,896
18 Dec 24	12.73000 -0.48	13.53	12.62	13.26	332,346
17 Dec 24	13.21000 -0.22	13.48	13.20	13.35	243,420
16 Dec 24	13.43000 +0.16	13.58	13.26	13.27	249,560
13 Dec 24	13.27000 -0.39	13.80	13.23	13.71	220,804
12 Dec 24	13.66000 -0.12	13.82	13.44	13.61	209,328
11 Dec 24	13.78000 +0.27	13.86	13.46	13.67	225,922
10 Dec 24	13.51000 +0.29	13.65	13.20	13.20	168,715
09 Dec 24	13.22000 -0.37	13.69	13.20	13.50	344,726
06 Dec 24	13.59000 -0.26	14.07	13.59	13.88	288,860
05 Dec 24	13.85000 +0.14	13.98	13.53	13.64	209,815
04 Dec 24	13.71000 +0.05	14.22	13.58	13.71	362,681
03 Dec 24	13.66000 +0.56	13.80	12.85	13.13	404,736
02 Dec 24	13.10000 +0.18	13.19	12.62	12.94	421,896
29 Nov 24	12.92000 +0.01	12.92	12.75	12.85	196,819
28 Nov 24	12.91000 +0.04	13.01	12.83	12.86	148,927
27 Nov 24	12.87000 -0.14	13.13	12.85	13.01	288,068
26 Nov 24	13.01000 -0.15	13.28	12.99	13.11	275,003
25 Nov 24	13.16000 -0.29	13.58	13.14	13.50	677,386
22 Nov 24	13.45000 -0.14	13.77	13.44	13.59	252,917
21 Nov 24	13.59000 +0.09	14.05	13.53	13.57	350,780
20 Nov 24	13.50000 +0.35	13.62	13.01	13.03	299,234
19 Nov 24	13.15000 +0.00	13.32	13.00	13.03	203,633
18 Nov 24	13.15000 -0.63	13.48	12.93	13.38	431,832
15 Nov 24	13.78000 -0.44	14.20	13.61	13.84	555,910
14 Nov 24	14.22000 -1.59	15.50	13.90	15.18	1,007,900
13 Nov 24	15.81000 -0.46	16.37	15.66	16.25	463,849
12 Nov 24	16.27000 +0.17	16.48	15.96	16.10	428,425
11 Nov 24	16.10000 +0.71	16.31	15.70	15.91	1,089,646
08 Nov 24	15.39000 +2.30	16.57	14.09	14.10	960,624
07 Nov 24	13.09000 +0.03	13.35	13.01	13.01	276,475
06 Nov 24	13.06000 +0.49	13.15	12.71	12.75	634,515
05 Nov 24	12.57000 +0.15	12.68	12.34	12.43	534,410
04 Nov 24	12.42000 +0.32	12.54	12.20	12.20	315,779
01 Nov 24	12.10000 -0.05	12.29	12.09	12.20	347,288
31 Oct 24	12.15000 +0.00	12.24	12.03	12.10	258,710
30 Oct 24	12.15000 -0.03	12.48	12.15	12.17	227,484
29 Oct 24	12.18000 -0.18	12.35	12.10	12.28	175,439
28 Oct 24	12.36000 +0.31	12.36	12.00	12.00	373,596
25 Oct 24	12.05000 -0.05	12.30	12.04	12.10	207,578
24 Oct 24	12.10000 -0.10	12.26	12.05	12.21	341,791
23 Oct 24	12.20000 +0.06	12.38	12.10	12.21	243,808
22 Oct 24	12.14000 -0.19	12.38	12.09	12.31	282,107
21 Oct 24	12.33000 +0.08	12.51	12.20	12.20	355,260
18 Oct 24	12.25000 -0.08	12.33	12.14	12.30	285,795
17 Oct 24	12.33000 -0.17	12.55	12.31	12.50	439,818
16 Oct 24	12.50000 +0.02	12.69	12.36	12.51	132,271
15 Oct 24	12.48000 -0.04	12.83	12.35	12.51	289,964
11 Oct 24	12.52000 -0.22	12.81	12.46	12.80	380,520
10 Oct 24	12.74000 +0.27	12.91	12.56	12.79	429,905
09 Oct 24	12.47000 -0.04	12.95	12.44	12.47	433,365
08 Oct 24	12.51000 -1.47	13.76	12.39	13.76	863,207
07 Oct 24	13.98000 -0.50	14.74	13.88	14.52	518,358
04 Oct 24	14.48000 +0.29	14.58	14.25	14.33	259,546
03 Oct 24	14.19000 -0.05	14.30	14.06	14.26	343,739
02 Oct 24	14.24000 +0.02	14.37	14.11	14.32	111,897
01 Oct 24	14.22000 +0.04	14.24	13.98	14.10	166,764
30 Sep 24	14.18000 +0.00	14.25	13.98	14.18	270,107
27 Sep 24	14.18000 -0.02	14.42	14.13	14.35	247,759
26 Sep 24	14.20000 -0.20	14.30	14.00	14.25	236,341
25 Sep 24	14.40000 -0.22	14.64	14.34	14.56	129,701
24 Sep 24	14.62000 -0.15	14.96	14.60	14.78	79,007
23 Sep 24	14.77000 +0.11	14.81	14.56	14.58	760,029
20 Sep 24	14.66000 -0.05	14.84	14.51	14.84	312,405
19 Sep 24	14.71000 -0.02	14.98	14.59	14.98	126,870
18 Sep 24	14.73000 +0.08	14.90	14.44	14.68	206,776
17 Sep 24	14.65000 +0.35	14.76	14.20	14.31	288,937
16 Sep 24	14.30000 +0.41	14.43	13.93	13.93	175,901
13 Sep 24	13.89000 -0.18	14.22	13.73	14.22	278,501
12 Sep 24	14.07000 -0.23	14.43	14.07	14.34	166,910
11 Sep 24	14.30000 -0.29	14.54	14.18	14.51	247,666
10 Sep 24	14.59000 +0.04	14.63	14.38	14.58	109,324
09 Sep 24	14.55000 +0.05	14.78	14.43	14.43	122,194
06 Sep 24	14.50000 -0.40	15.01	14.37	14.90	190,230
05 Sep 24	14.90000 -0.08	15.09	14.70	15.09	158,822
04 Sep 24	14.98000 -0.03	15.12	14.93	15.00	214,622
03 Sep 24	15.01000 -0.62	15.56	15.01	15.40	147,167
30 Aug 24	15.63000 +0.34	15.68	15.05	15.05	408,896
29 Aug 24	15.29000 +0.17	15.43	15.17	15.19	58,061
28 Aug 24	15.12000 -0.16	15.17	14.82	15.09	96,825
27 Aug 24	15.28000 -0.21	15.48	15.18	15.40	83,041
26 Aug 24	15.49000 +0.27	15.50	15.22	15.22	162,320
23 Aug 24	15.22000 +0.34	15.42	14.77	14.77	119,480
22 Aug 24	14.88000 +0.08	15.00	14.67	14.69	157,705
21 Aug 24	14.80000 +0.12	15.01	14.75	14.75	131,530
20 Aug 24	14.68000 -0.14	14.90	14.51	14.75	118,508
19 Aug 24	14.82000 -0.01	15.16	14.78	14.78	115,694
16 Aug 24	14.83000 -0.32	15.08	14.77	15.03	194,554
15 Aug 24	15.15000 +0.35	15.28	14.65	14.65	163,314
14 Aug 24	14.80000 +0.00	15.01	14.61	14.78	158,268
13 Aug 24	14.80000 +0.06	15.26	14.58	14.58	265,132
12 Aug 24	14.74000 -1.36	16.02	14.67	16.00	371,378
09 Aug 24	16.10000 -0.96	16.20	14.75	15.50	672,386
08 Aug 24	17.06000 +0.52	17.27	16.50	16.56	51,537
07 Aug 24	16.54000 -0.22	17.10	16.52	16.93	86,987
06 Aug 24	16.76000 -0.24	17.14	16.75	17.00	99,368
02 Aug 24	17.00000 -0.24	17.23	16.81	17.07	83,714
01 Aug 24	17.24000 -0.31	17.68	17.12	17.37	100,590
31 Jul 24	17.55000 +0.25	17.67	17.25	17.26	52,908
30 Jul 24	17.30000 -0.22	17.62	17.30	17.38	49,200
29 Jul 24	17.52000 -0.13	17.55	17.17	17.52	57,600
26 Jul 24	17.65000 +0.37	17.70	17.28	17.35	79,596
25 Jul 24	17.28000 +0.24	17.44	16.91	16.93	74,801
24 Jul 24	17.04000 -0.46	17.73	17.04	17.54	62,014
23 Jul 24	17.50000 -0.25	17.68	17.23	17.65	67,659
22 Jul 24	17.75000 +0.34	17.79	17.33	17.33	78,312
19 Jul 24	17.41000 -0.62	18.01	17.28	17.98	96,585
18 Jul 24	18.03000 +0.12	18.04	17.82	17.82	211,098
17 Jul 24	17.91000 +0.41	18.09	17.50	17.50	294,141
16 Jul 24	17.50000 +0.05	17.67	17.24	17.24	106,437
15 Jul 24	17.45000 +0.31	17.49	17.11	17.19	53,558
12 Jul 24	17.14000 -0.18	17.50	17.14	17.33	86,083
11 Jul 24	17.32000 +0.57	17.47	16.80	16.82	129,239
10 Jul 24	16.75000 +0.02	16.90	16.51	16.66	94,585
09 Jul 24	16.73000 -0.22	16.99	16.69	16.82	97,130
08 Jul 24	16.95000 -0.13	17.13	16.69	17.10	58,299
05 Jul 24	17.08000 -0.44	17.52	17.04	17.52	99,376
04 Jul 24	17.52000 +0.33	17.70	17.16	17.25	53,989
03 Jul 24	17.19000 +0.45	17.89	17.14	17.38	97,235
02 Jul 24	16.74000 +0.02	16.82	16.33	16.72	63,625
28 Jun 24	16.72000 +0.02	17.05	16.55	16.55	128,350
27 Jun 24	16.70000 +0.14	16.80	16.42	16.47	92,374
26 Jun 24	16.56000 +0.75	16.88	15.93	15.99	189,876
25 Jun 24	15.81000 -0.23	16.04	15.60	16.04	85,481
24 Jun 24	16.04000 +0.34	16.07	15.73	15.73	61,875
21 Jun 24	15.70000 -0.33	16.07	15.66	15.80	147,989
20 Jun 24	16.03000 +0.13	16.05	15.83	16.01	182,172
19 Jun 24	15.90000 -0.34	16.20	15.86	15.90	90,841
18 Jun 24	16.24000 +0.08	16.30	16.01	16.01	96,787
17 Jun 24	16.16000 +0.20	16.20	15.89	15.89	92,147
14 Jun 24	15.96000 +0.07	16.00	15.77	15.86	84,449
13 Jun 24	15.89000 -0.51	16.41	15.86	16.35	104,194
12 Jun 24	16.40000 +0.37	16.49	16.13	16.13	82,033
11 Jun 24	16.03000 -0.47	16.45	15.94	16.41	121,649
10 Jun 24	16.50000 +0.00	16.72	16.09	16.35	133,793
07 Jun 24	16.50000 +0.30	16.52	16.06	16.06	108,868
06 Jun 24	16.20000 +0.19	16.26	15.87	15.87	344,606
05 Jun 24	16.01000 -0.06	16.11	15.79	16.01	91,180
04 Jun 24	16.07000 -0.03	16.34	15.78	16.00	166,170
03 Jun 24	16.10000 -0.66	16.67	15.94	16.56	147,230
31 May 24	16.76000 +0.77	16.76	15.87	16.00	441,140
30 May 24	15.99000 -0.20	16.24	15.90	16.17	71,005
29 May 24	16.19000 -0.22	16.73	16.09	16.44	75,915
28 May 24	16.41000 +0.18	16.57	16.30	16.31	40,995
27 May 24	16.23000 -0.04	16.34	16.03	16.20	19,534
24 May 24	16.27000 +0.19	16.54	16.00	16.06	87,725
23 May 24	16.08000 -0.64	16.76	15.95	16.76	39,508
22 May 24	16.72000 -0.37	17.07	16.55	17.07	108,349
21 May 24	17.09000 +0.29	17.10	16.67	16.74	109,206
17 May 24	16.80000 -0.15	17.15	16.72	17.00	96,469
16 May 24	16.95000 +0.60	17.12	16.31	16.31	117,178
15 May 24	16.35000 +0.08	16.35	15.22	16.10	210,914
14 May 24	16.27000 +0.13	16.34	16.05	16.33	66,138
13 May 24	16.14000 -0.12	16.40	16.10	16.22	61,958
10 May 24	16.26000 -0.24	16.53	16.19	16.41	59,064
09 May 24	16.50000 -0.04	16.54	16.27	16.54	55,410
08 May 24	16.54000 +0.22	16.56	16.20	16.36	77,128
07 May 24	16.32000 -0.31	16.71	16.32	16.56	47,133
06 May 24	16.63000 +0.03	16.79	16.50	16.65	63,139
03 May 24	16.60000 -0.03	16.92	16.50	16.92	30,396
02 May 24	16.63000 +0.07	16.92	16.44	16.64	58,468
01 May 24	16.56000 +0.25	16.62	16.16	16.39	79,236
30 Apr 24	16.31000 -0.56	16.70	16.30	16.70	101,717
29 Apr 24	16.87000 -0.08	16.99	16.55	16.92	97,688
26 Apr 24	16.95000 +0.18	17.02	16.89	17.02	20,606
25 Apr 24	16.77000 -0.20	16.95	16.66	16.90	61,823
24 Apr 24	16.97000 -0.04	17.18	16.85	17.17	42,118
23 Apr 24	17.01000 +0.33	17.08	16.58	16.64	37,378
22 Apr 24	16.68000 -0.22	16.91	16.60	16.91	55,069
19 Apr 24	16.90000 +0.32	16.99	16.50	16.58	85,073
18 Apr 24	16.58000 -0.35	17.00	16.58	16.77	82,062
17 Apr 24	16.93000 -0.23	17.17	16.56	17.17	75,730
16 Apr 24	17.16000 +0.16	17.21	16.80	17.00	70,878
15 Apr 24	17.00000 -0.20	17.29	16.94	17.16	63,705
12 Apr 24	17.20000 -0.28	17.74	17.01	17.47	77,742
11 Apr 24	17.48000 -0.38	17.85	17.47	17.82	64,838
10 Apr 24	17.86000 +0.52	17.88	17.16	17.16	100,204
09 Apr 24	17.34000 -0.26	17.70	17.25	17.50	80,555
08 Apr 24	17.60000 -0.11	17.74	17.52	17.74	54,627
05 Apr 24	17.71000 +0.21	17.75	17.42	17.60	95,097
04 Apr 24	17.50000 +0.21	17.62	17.05	17.23	97,110
03 Apr 24	17.29000 -0.55	17.77	16.87	17.75	288,847
02 Apr 24	17.84000 +0.15	17.96	17.53	17.53	72,944
01 Apr 24	17.69000 -0.07	17.86	17.35	17.86	61,821
28 Mar 24	17.76000 -0.06	18.05	17.66	17.73	80,583
27 Mar 24	17.82000 +0.59	17.87	17.01	17.28	126,144
26 Mar 24	17.23000 -0.51	17.86	17.23	17.73	78,669
25 Mar 24	17.74000 -0.25	18.08	17.65	18.00	85,491
22 Mar 24	17.99000 -0.03	18.02	17.89	18.00	43,247
21 Mar 24	18.02000 +0.28	18.07	17.77	17.77	194,484
20 Mar 24	17.74000 +0.09	17.90	17.45	17.60	136,045
19 Mar 24	17.65000 +0.52	17.70	17.18	17.23	329,159
18 Mar 24	17.13000 +0.09	17.45	15.96	17.00	184,803
15 Mar 24	17.04000 +1.18	17.11	15.93	15.93	370,606
14 Mar 24	15.86000 +0.34	16.25	14.20	15.01	287,169
13 Mar 24	15.52000 +0.08	15.79	15.40	15.56	71,945
12 Mar 24	15.44000 +0.07	15.53	15.24	15.35	36,840
11 Mar 24	15.37000 +0.13	15.43	15.20	15.20	45,137
08 Mar 24	15.24000 -0.65	16.00	15.18	15.88	94,192
07 Mar 24	15.89000 +0.31	15.94	15.64	15.68	72,538
06 Mar 24	15.58000 +0.34	15.65	15.39	15.42	57,633
05 Mar 24	15.24000 -0.07	15.62	15.23	15.36	123,823
04 Mar 24	15.31000 -0.33	15.70	15.28	15.54	67,507
01 Mar 24	15.64000 +0.53	15.66	15.11	15.11	91,460
29 Feb 24	15.11000 +0.11	15.29	14.98	15.01	153,752
28 Feb 24	15.00000 -0.08	15.18	14.95	14.96	94,621
27 Feb 24	15.08000 -0.08	15.32	14.95	15.13	77,217
26 Feb 24	15.16000 +0.26	15.42	14.92	14.92	85,289
23 Feb 24	14.90000 -0.28	15.15	14.71	15.15	183,304
22 Feb 24	15.18000 -0.31	15.47	15.18	15.42	92,741
21 Feb 24	15.49000 +0.01	15.73	15.43	15.44	46,451
20 Feb 24	15.48000 -0.39	15.88	15.45	15.88	98,894
16 Feb 24	15.87000 -0.13	16.05	15.81	15.95	79,595
15 Feb 24	16.00000 +0.26	16.01	15.70	15.70	96,983
14 Feb 24	15.74000 +0.16	15.84	15.59	15.59	57,979
13 Feb 24	15.58000 -0.32	15.89	15.46	15.89	67,888
12 Feb 24	15.90000 +0.16	16.20	15.66	15.70	39,855
09 Feb 24	15.74000 -0.35	16.20	15.74	16.20	58,916
08 Feb 24	16.09000 +0.13	16.17	15.80	15.99	83,490
07 Feb 24	15.96000 +0.05	16.02	15.80	15.80	119,910
06 Feb 24	15.91000 +0.41	15.97	15.34	15.42	96,857
05 Feb 24	15.50000 -0.97	16.45	15.47	16.28	159,630
02 Feb 24	16.47000 -0.23	16.69	16.18	16.60	142,819
01 Feb 24	16.70000 +0.43	16.72	16.27	16.28	125,926
31 Jan 24	16.27000 -0.16	16.72	16.26	16.53	120,600
30 Jan 24	16.43000 +0.17	16.49	16.13	16.21	81,650
29 Jan 24	16.26000 -0.25	16.38	16.10	16.38	75,843
26 Jan 24	16.51000 +1.12	16.59	15.60	15.60	467,670
25 Jan 24	15.39000 -0.56	15.98	15.30	15.98	78,670
24 Jan 24	15.95000 +0.37	16.15	15.65	15.68	121,658
23 Jan 24	15.58000 -0.52	16.19	15.58	16.05	90,873
22 Jan 24	16.10000 +0.39	16.13	15.65	15.65	239,840
19 Jan 24	15.71000 +0.01	15.75	15.37	15.61	137,319
18 Jan 24	15.70000 +0.45	15.76	15.16	15.20	109,118
17 Jan 24	15.25000 -0.02	15.27	15.09	15.20	78,307
16 Jan 24	15.27000 +0.13	15.31	14.99	15.09	97,484
15 Jan 24	15.14000 -0.02	15.18	15.02	15.10	48,123
12 Jan 24	15.16000 +0.56	15.16	14.65	14.73	81,547
11 Jan 24	14.60000 -0.26	14.87	14.40	14.87	124,455
10 Jan 24	14.86000 +0.25	15.03	14.64	14.70	214,840
09 Jan 24	14.61000 +0.10	14.63	14.25	14.55	65,178
08 Jan 24	14.51000 -0.19	14.69	14.35	14.68	158,089
05 Jan 24	14.70000 +0.24	14.71	14.34	14.49	76,000
04 Jan 24	14.46000 +0.04	14.71	14.25	14.41	221,804
03 Jan 24	14.42000 -0.33	14.77	14.36	14.77	129,745
02 Jan 24	14.75000 -0.41	15.18	14.73	15.17	124,908
29 Dec 23	15.16000 +0.07	15.23	14.96	15.16	149,483
28 Dec 23	15.09000 -0.08	15.31	15.06	15.17	143,878
27 Dec 23	15.17000 -0.01	15.35	15.06	15.06	70,142
22 Dec 23	15.18000 -0.03	15.41	15.08	15.11	104,942
21 Dec 23	15.21000 +0.32	15.39	14.99	15.09	91,781
20 Dec 23	14.89000 -0.25	15.25	14.86	15.11	278,749
19 Dec 23	15.14000 +0.52	15.16	14.63	14.63	167,677
18 Dec 23	14.62000 +0.44	14.70	14.24	14.24	216,427
15 Dec 23	14.18000 +0.15	14.19	13.91	13.96	377,988
14 Dec 23	14.03000 -0.27	14.35	13.85	14.25	472,045
13 Dec 23	14.30000 +0.18	14.43	14.11	14.11	234,393
12 Dec 23	14.12000 -0.16	14.21	13.96	14.21	156,561
11 Dec 23	14.28000 -0.02	14.32	13.85	14.28	237,510
08 Dec 23	14.30000 +0.16	14.47	14.15	14.15	152,127
07 Dec 23	14.14000 +0.29	14.28	13.84	13.85	240,061
06 Dec 23	13.85000 -0.30	14.30	13.80	14.10	325,741
05 Dec 23	14.15000 -0.08	14.38	14.11	14.23	315,465
04 Dec 23	14.23000 +0.02	14.40	13.92	14.35	177,999
01 Dec 23	14.21000 +0.36	14.32	13.98	13.99	355,047
30 Nov 23	13.85000 -0.08	14.14	13.80	13.81	541,931
29 Nov 23	13.93000 +0.02	14.14	13.87	14.14	235,230
28 Nov 23	13.91000 -0.25	14.19	13.86	14.14	185,215
27 Nov 23	14.16000 -0.05	14.33	14.04	14.04	250,466
24 Nov 23	14.21000 +0.13	14.26	13.99	14.02	212,750
23 Nov 23	14.08000 +0.07	14.09	13.76	13.91	140,038
22 Nov 23	14.01000 -0.18	14.29	14.00	14.06	218,256
21 Nov 23	14.19000 -0.05	14.32	14.09	14.32	218,210
20 Nov 23	14.24000 -0.05	14.49	14.09	14.36	182,870
17 Nov 23	14.29000 +0.26	14.42	14.00	14.00	258,932
16 Nov 23	14.03000 -0.17	14.25	14.00	14.14	313,030
15 Nov 23	14.20000 +0.34	14.25	13.82	13.82	551,977
14 Nov 23	13.86000 -1.60	16.10	12.97	15.79	2,665,270
13 Nov 23	15.46000 +0.06	15.60	15.29	15.29	189,240
10 Nov 23	15.40000 +0.47	15.46	15.01	15.04	214,695
09 Nov 23	14.93000 +0.20	15.18	14.74	14.84	83,679
08 Nov 23	14.73000 -0.15	15.04	14.68	14.85	110,680
07 Nov 23	14.88000 -0.22	15.03	14.36	14.84	153,959
06 Nov 23	15.10000 -0.09	15.42	14.98	15.21	129,420
03 Nov 23	15.19000 +0.32	15.20	14.80	14.80	337,601
02 Nov 23	14.87000 +0.25	14.95	14.54	14.58	233,696
01 Nov 23	14.62000 +0.10	14.86	14.28	14.52	109,768
31 Oct 23	14.52000 +0.11	14.68	14.35	14.53	403,456
30 Oct 23	14.41000 -0.02	14.61	14.22	14.22	208,747
27 Oct 23	14.43000 -0.32	14.69	14.30	14.64	183,910
26 Oct 23	14.75000 +0.28	14.78	14.37	14.59	423,809
25 Oct 23	14.47000 +0.16	14.64	14.27	14.27	760,723
24 Oct 23	14.31000 -0.06	14.53	14.30	14.35	268,938
23 Oct 23	14.37000 -0.04	14.52	14.22	14.34	199,265
20 Oct 23	14.41000 -0.31	14.82	14.39	14.72	335,165
19 Oct 23	14.72000 -0.08	14.94	14.50	14.64	405,155
18 Oct 23	14.80000 +0.00	14.92	14.75	14.80	335,292
17 Oct 23	14.80000 -0.25	15.16	14.78	14.79	108,364
16 Oct 23	15.05000 +0.13	15.08	14.80	14.84	125,180
13 Oct 23	14.92000 +0.05	15.05	14.70	14.85	188,963
12 Oct 23	14.87000 -0.11	15.12	14.73	15.12	139,338
11 Oct 23	14.98000 -0.12	15.05	14.82	14.99	196,035
10 Oct 23	15.10000 +0.02	15.33	15.01	15.04	206,325
06 Oct 23	15.08000 -0.02	15.12	14.81	15.03	192,163
05 Oct 23	15.10000 -0.14	15.54	15.04	15.15	114,458
04 Oct 23	15.24000 -0.06	15.42	14.97	15.15	176,595
03 Oct 23	15.30000 -0.27	15.44	15.04	15.44	289,441
02 Oct 23	15.57000 -0.32	15.96	15.50	15.96	368,674
29 Sep 23	15.89000 -0.31	16.29	15.80	16.29	693,853
28 Sep 23	16.20000 +0.00	16.41	16.10	16.13	245,235
27 Sep 23	16.20000 -0.16	16.74	15.91	16.39	459,147
26 Sep 23	16.36000 -0.66	16.99	16.30	16.82	305,787
25 Sep 23	17.02000 -0.01	17.50	16.94	16.95	313,489
22 Sep 23	17.03000 -0.22	17.43	16.81	17.13	301,846
21 Sep 23	17.25000 -0.64	17.92	17.16	17.88	226,004
20 Sep 23	17.89000 -0.24	18.36	17.88	17.99	91,583
19 Sep 23	18.13000 -0.46	18.89	17.96	18.70	142,617
18 Sep 23	18.59000 +0.40	18.74	18.11	18.11	162,350
15 Sep 23	18.19000 +0.17	18.63	18.00	18.18	3,062,758
14 Sep 23	18.02000 +0.02	18.23	17.55	17.90	250,677
13 Sep 23	18.00000 -0.52	18.59	17.90	18.57	316,914
12 Sep 23	18.52000 +0.18	18.80	18.36	18.36	222,318
11 Sep 23	18.34000 -0.34	18.96	18.26	18.54	226,170
08 Sep 23	18.68000 +0.28	19.14	18.33	18.35	228,572
07 Sep 23	18.40000 -0.44	19.11	18.31	18.75	195,275
06 Sep 23	18.84000 +0.32	19.11	18.29	18.35	178,032
05 Sep 23	18.52000 -0.33	19.16	18.45	19.00	231,771
01 Sep 23	18.85000 +0.22	19.00	18.01	18.60	238,089
31 Aug 23	18.63000 -0.98	19.78	18.62	19.72	336,303
30 Aug 23	19.61000 +0.20	19.76	19.29	19.44	202,974
29 Aug 23	19.41000 -0.11	19.65	18.99	19.13	185,402
28 Aug 23	19.52000 -0.11	19.95	19.22	19.55	139,984
25 Aug 23	19.63000 +0.35	19.85	19.16	19.36	148,358
24 Aug 23	19.28000 -0.03	19.53	18.83	19.30	186,104
23 Aug 23	19.31000 +0.70	19.76	18.36	18.36	203,704
22 Aug 23	18.61000 +0.55	18.64	18.01	18.09	342,738
21 Aug 23	18.06000 +0.18	18.46	17.84	17.84	188,984
18 Aug 23	17.88000 -0.04	18.14	17.47	17.74	337,949
17 Aug 23	17.92000 -1.23	19.24	17.87	19.19	509,893
16 Aug 23	19.15000 -0.82	19.98	19.12	19.96	491,476
15 Aug 23	19.97000 +0.92	20.50	19.90	19.90	836,288
14 Aug 23	19.05000 +0.03	19.28	18.85	18.93	328,450
11 Aug 23	19.02000 -0.49	19.31	18.69	19.07	439,106
10 Aug 23	19.51000 -0.65	20.18	19.41	20.18	169,596
09 Aug 23	20.16000 +0.38	20.54	19.76	19.76	230,113
08 Aug 23	19.78000 +0.42	19.83	19.17	19.17	198,832
04 Aug 23	19.36000 -0.32	19.77	19.24	19.66	938,195
03 Aug 23	19.68000 -0.73	20.44	19.59	20.40	495,319
02 Aug 23	20.41000 +0.00	20.53	19.59	19.66	483,312
01 Aug 23	20.41000 +0.31	20.78	20.10	20.10	287,826
31 Jul 23	20.10000 +0.02	20.36	19.99	20.14	439,500
28 Jul 23	20.08000 +0.09	20.29	19.81	20.10	263,758
27 Jul 23	19.99000 -0.30	20.45	19.97	20.35	166,714
26 Jul 23	20.29000 +0.00	20.50	20.17	20.29	398,404
25 Jul 23	20.29000 +0.45	20.38	19.81	19.97	858,939
24 Jul 23	19.84000 +0.15	20.09	19.67	19.67	374,549
21 Jul 23	19.69000 -0.02	19.83	19.55	19.75	159,813
20 Jul 23	19.71000 -0.16	19.90	19.52	19.90	244,515
19 Jul 23	19.87000 -0.05	20.06	19.77	20.01	262,726
18 Jul 23	19.92000 +0.12	20.18	19.83	19.83	204,595
17 Jul 23	19.80000 +0.12	20.03	19.39	19.75	162,718
14 Jul 23	19.68000 -0.33	20.04	19.61	20.04	291,940
13 Jul 23	20.01000 -0.11	20.35	19.94	20.22	324,477
12 Jul 23	20.12000 +0.17	20.21	19.89	19.93	826,438
11 Jul 23	19.95000 +0.64	19.95	19.29	19.29	365,097
10 Jul 23	19.31000 -0.23	19.69	18.81	19.47	282,162
07 Jul 23	19.54000 +0.55	19.95	18.92	19.00	753,300
06 Jul 23	18.99000 +0.27	19.02	18.48	18.51	386,454
05 Jul 23	18.72000 -0.21	18.85	18.71	18.74	93,508
04 Jul 23	18.93000 -0.23	19.20	18.88	19.16	116,804
30 Jun 23	19.16000 +0.41	19.20	18.74	18.80	526,040
29 Jun 23	18.75000 +0.37	18.75	18.34	18.40	182,910
28 Jun 23	18.38000 -0.15	18.52	18.05	18.45	246,139
27 Jun 23	18.53000 +0.28	18.60	18.25	18.25	260,178
26 Jun 23	18.25000 -0.06	18.50	18.00	18.00	163,889
23 Jun 23	18.31000 +0.03	18.45	18.13	18.25	205,720
22 Jun 23	18.28000 -0.01	18.48	18.13	18.30	1,598,830
21 Jun 23	18.29000 +0.83	18.50	17.31	17.31	1,379,928
20 Jun 23	17.46000 +0.24	17.52	16.59	17.20	389,892
19 Jun 23	17.22000 +0.21	17.30	16.99	17.07	49,097
16 Jun 23	17.01000 -0.09	17.13	16.90	17.07	1,029,006
15 Jun 23	17.10000 +0.29	17.32	16.81	16.95	252,573
14 Jun 23	16.81000 +0.24	16.83	16.51	16.55	119,930
13 Jun 23	16.57000 -0.31	17.00	16.56	16.67	465,538
12 Jun 23	16.88000 +0.22	16.89	16.47	16.67	166,040
09 Jun 23	16.66000 +0.01	16.70	16.30	16.70	182,214
08 Jun 23	16.65000 +0.13	16.70	16.03	16.03	140,016
07 Jun 23	16.52000 -0.05	16.75	15.11	16.70	184,783
06 Jun 23	16.57000 +0.17	16.70	16.33	16.46	375,220
05 Jun 23	16.40000 +0.10	16.50	16.23	16.50	190,655
02 Jun 23	16.30000 +0.18	16.74	16.27	16.32	260,966
01 Jun 23	16.12000 +0.12	16.29	15.49	15.94	715,054
31 May 23	16.00000 +0.27	16.00	15.30	15.57	593,183
30 May 23	15.73000 -0.24	16.00	15.68	15.95	351,936
29 May 23	15.97000 +0.29	16.00	15.61	15.68	115,548
26 May 23	15.68000 +0.39	15.78	15.30	15.30	283,365
25 May 23	15.29000 +0.08	15.38	15.07	15.14	197,145
24 May 23	15.21000 +0.21	15.25	14.91	14.97	447,118
23 May 23	15.00000 -0.02	15.25	14.87	15.07	619,244
19 May 23	15.02000 +0.32	15.06	14.71	14.71	595,709
18 May 23	14.70000 +0.35	14.82	14.22	14.22	368,356
17 May 23	14.35000 +0.61	14.45	13.75	13.75	458,740
16 May 23	13.74000 -0.26	14.04	13.70	14.00	276,387
15 May 23	14.00000 +0.53	14.02	13.38	13.50	586,825
12 May 23	13.47000 +1.32	13.70	12.83	13.03	870,162
11 May 23	12.15000 -0.11	12.28	11.98	12.14	319,149
10 May 23	12.26000 -0.53	12.81	11.88	12.81	191,680
09 May 23	12.79000 +0.24	12.81	12.50	12.56	110,168
08 May 23	12.55000 +0.29	12.73	12.48	12.61	556,829
05 May 23	12.26000 +0.13	12.55	11.90	12.26	541,747
04 May 23	12.13000 -0.15	12.34	12.04	12.34	207,313
03 May 23	12.28000 +0.05	12.32	12.12	12.19	82,137
02 May 23	12.23000 -0.07	12.32	12.08	12.18	71,076
01 May 23	12.30000 +0.10	12.42	12.14	12.14	127,927
28 Apr 23	12.20000 -0.29	12.44	12.04	12.44	109,119
27 Apr 23	12.49000 +0.25	12.69	12.28	12.48	148,756
26 Apr 23	12.24000 -0.18	12.48	12.19	12.48	165,968
25 Apr 23	12.42000 -0.25	12.64	12.33	12.58	98,939
24 Apr 23	12.67000 -0.29	12.98	12.63	12.96	220,335
21 Apr 23	12.96000 +0.23	13.05	12.63	12.75	211,096
20 Apr 23	12.73000 +0.08	12.83	12.47	12.63	119,048
19 Apr 23	12.65000 +0.47	12.69	12.10	12.10	492,822
18 Apr 23	12.18000 -0.06	12.40	12.09	12.25	86,495
17 Apr 23	12.24000 +0.11	12.28	12.07	12.12	95,103
14 Apr 23	12.13000 +0.10	12.19	11.98	12.03	62,375
13 Apr 23	12.03000 -0.02	12.09	11.97	12.00	110,771
12 Apr 23	12.05000 +0.16	12.13	11.90	11.90	80,600
11 Apr 23	11.89000 -0.09	12.06	11.80	12.00	200,744
10 Apr 23	11.98000 +0.15	12.11	11.70	11.74	163,878
06 Apr 23	11.83000 -0.13	11.95	11.63	11.95	312,744
05 Apr 23	11.96000 -0.08	12.05	11.91	12.05	116,227
04 Apr 23	12.04000 -0.26	12.36	11.90	12.36	401,228
03 Apr 23	12.30000 -0.14	12.93	12.29	12.75	168,192
31 Mar 23	12.44000 +0.09	12.50	12.28	12.40	189,667
30 Mar 23	12.35000 +0.22	12.47	12.24	12.37	283,608
29 Mar 23	12.13000 -0.11	12.45	12.13	12.45	87,596
28 Mar 23	12.24000 +0.29	12.31	11.85	11.85	424,116
27 Mar 23	11.95000 -0.09	12.29	11.85	12.01	200,399
24 Mar 23	12.04000 -0.01	12.12	11.80	11.91	231,820
23 Mar 23	12.05000 +0.11	12.21	11.90	11.99	290,783
22 Mar 23	11.94000 -0.16	12.18	11.94	12.10	248,950
21 Mar 23	12.10000 +0.33	12.18	11.74	11.74	152,270
20 Mar 23	11.77000 -0.23	12.06	11.69	11.94	277,666
17 Mar 23	12.00000 +0.33	12.02	11.40	11.51	572,835
16 Mar 23	11.67000 +0.43	11.84	11.06	11.15	450,566
15 Mar 23	11.24000 -0.45	11.61	10.98	11.60	563,124
14 Mar 23	11.69000 -0.42	12.42	11.65	12.11	403,172
13 Mar 23	12.11000 -0.22	12.23	11.68	11.85	573,178
10 Mar 23	12.33000 +0.76	12.60	11.57	11.57	933,030
09 Mar 23	11.57000 -2.88	13.35	11.48	13.35	2,663,791
08 Mar 23	14.45000 +0.32	14.45	13.96	14.03	263,736
07 Mar 23	14.13000 -0.15	14.25	13.84	14.24	277,718
06 Mar 23	14.28000 -0.04	14.53	14.20	14.31	125,876
03 Mar 23	14.32000 +0.00	14.36	14.21	14.25	169,559
02 Mar 23	14.32000 +0.12	14.49	14.15	14.22	250,122
01 Mar 23	14.20000 +0.20	14.40	13.93	13.94	216,204
28 Feb 23	14.00000 +0.47	14.05	13.36	13.46	399,008
27 Feb 23	13.53000 +0.35	13.55	13.01	13.01	269,324
24 Feb 23	13.18000 -0.17	13.35	13.07	13.25	178,428
23 Feb 23	13.35000 -0.13	13.93	13.22	13.54	179,150
22 Feb 23	13.48000 +0.61	13.53	12.67	12.67	469,814
21 Feb 23	12.87000 -1.26	14.07	12.62	14.07	592,546
17 Feb 23	14.13000 -0.19	14.32	14.07	14.17	94,683
16 Feb 23	14.32000 +0.02	14.44	14.10	14.10	372,837
15 Feb 23	14.30000 -0.12	14.37	14.05	14.37	138,718
14 Feb 23	14.42000 -0.17	14.86	14.31	14.57	467,570
13 Feb 23	14.59000 +0.49	14.61	14.10	14.10	1,130,140
10 Feb 23	14.10000 -0.17	14.49	13.85	14.27	164,580
09 Feb 23	14.27000 -0.06	14.50	14.25	14.25	136,260
08 Feb 23	14.33000 -0.35	14.91	14.29	14.75	619,369
07 Feb 23	14.68000 +0.41	14.70	14.22	14.35	240,502
06 Feb 23	14.27000 -0.22	14.52	13.94	14.51	208,778
03 Feb 23	14.49000 +0.71	14.54	13.79	13.79	395,816
02 Feb 23	13.78000 +0.08	14.02	13.75	13.80	272,686
01 Feb 23	13.70000 -0.50	14.18	13.51	14.18	200,096
31 Jan 23	14.20000 +0.38	14.29	13.64	13.64	587,060
30 Jan 23	13.82000 +0.26	13.92	13.23	13.23	458,114
27 Jan 23	13.56000 +0.27	13.61	13.23	13.24	204,992
26 Jan 23	13.29000 -0.04	13.44	13.22	13.40	147,519
25 Jan 23	13.33000 -0.40	13.57	13.24	13.51	235,146
24 Jan 23	13.73000 -0.03	13.83	13.55	13.62	121,988
23 Jan 23	13.76000 +0.00	14.16	13.71	13.74	334,428
20 Jan 23	13.76000 +0.30	13.85	13.28	13.39	313,924
19 Jan 23	13.46000 +0.04	13.55	13.28	13.31	85,917
18 Jan 23	13.42000 -0.18	13.76	13.30	13.65	276,847
17 Jan 23	13.60000 +0.05	13.69	13.50	13.65	253,074
16 Jan 23	13.55000 +0.04	13.74	13.45	13.45	48,398
13 Jan 23	13.51000 -0.25	13.70	13.51	13.69	139,275
12 Jan 23	13.76000 +0.30	13.82	13.36	13.51	124,861
11 Jan 23	13.46000 -0.09	13.58	13.35	13.55	83,693
10 Jan 23	13.55000 +0.08	13.59	13.43	13.49	74,853
09 Jan 23	13.47000 -0.27	13.97	13.42	13.83	206,318
06 Jan 23	13.74000 +0.37	13.81	13.28	13.45	365,591
05 Jan 23	13.37000 -0.03	13.54	13.13	13.35	329,291
04 Jan 23	13.40000 -0.21	13.75	12.91	13.61	434,923
03 Jan 23	13.61000 -0.13	13.84	13.53	13.72	287,988
30 Dec 22	13.74000 +0.00	13.88	13.54	13.69	173,112
29 Dec 22	13.74000 +0.16	13.83	13.58	13.58	119,518
28 Dec 22	13.58000 -0.08	13.64	13.09	13.41	208,435
23 Dec 22	13.66000 -0.07	14.03	13.59	13.78	208,610
22 Dec 22	13.73000 -0.64	14.42	13.56	14.41	425,033
21 Dec 22	14.37000 +0.58	14.40	13.86	13.99	316,257
20 Dec 22	13.79000 +0.48	14.16	13.35	13.37	683,227
19 Dec 22	13.31000 -0.02	13.46	13.23	13.46	320,226
16 Dec 22	13.33000 -0.22	13.41	13.21	13.36	561,830
15 Dec 22	13.55000 +0.15	13.56	13.20	13.30	221,940
14 Dec 22	13.40000 +0.08	13.52	13.25	13.31	351,820
13 Dec 22	13.32000 -0.09	13.62	13.08	13.49	390,397
12 Dec 22	13.41000 +0.25	13.50	12.90	13.00	501,171
09 Dec 22	13.16000 +0.36	13.20	12.82	12.82	216,457
08 Dec 22	12.80000 +0.05	12.97	12.65	12.97	240,131
07 Dec 22	12.75000 -0.03	12.94	12.58	12.77	266,231
06 Dec 22	12.78000 -0.15	13.47	12.70	12.86	447,695
05 Dec 22	12.93000 -0.05	13.05	12.70	13.05	294,170
02 Dec 22	12.98000 +0.26	12.99	12.56	12.58	205,538
01 Dec 22	12.72000 +0.24	12.75	12.26	12.48	337,812
30 Nov 22	12.48000 +0.11	12.69	12.09	12.45	1,870,552
29 Nov 22	12.37000 +0.66	12.41	11.74	11.80	393,912
28 Nov 22	11.71000 -0.25	11.80	11.54	11.76	142,174
25 Nov 22	11.96000 -0.11	12.05	11.89	12.05	139,736
24 Nov 22	12.07000 +0.19	12.07	11.86	11.96	128,038
23 Nov 22	11.88000 +0.06	11.95	11.62	11.76	217,627
22 Nov 22	11.82000 +0.38	11.91	11.58	11.58	271,768
21 Nov 22	11.44000 -0.46	11.89	11.36	11.81	533,320
18 Nov 22	11.90000 -0.04	12.00	11.59	11.76	373,635
17 Nov 22	11.94000 +0.58	12.10	11.20	11.26	780,542
16 Nov 22	11.36000 +0.02	11.71	11.20	11.26	714,551
15 Nov 22	11.34000 +0.67	11.57	10.77	11.10	794,426
14 Nov 22	10.67000 +0.67	11.21	10.30	10.30	1,046,938
11 Nov 22	10.00000 -0.24	10.54	9.96	10.42	345,657
10 Nov 22	10.24000 +0.31	10.37	9.88	10.09	287,627
09 Nov 22	9.93000 -0.07	10.05	9.83	9.92	246,699
08 Nov 22	10.00000 -0.01	10.08	9.93	10.06	184,843
07 Nov 22	10.01000 -0.01	10.09	9.94	10.03	185,030
04 Nov 22	10.02000 +0.06	10.12	9.86	10.12	169,022
03 Nov 22	9.96000 +0.16	10.11	9.74	9.82	127,109
02 Nov 22	9.80000 -0.25	10.18	9.80	10.02	178,374
01 Nov 22	10.05000 +0.11	10.17	9.75	10.00	287,243
31 Oct 22	9.94000 +0.20	9.97	9.46	9.73	212,650
28 Oct 22	9.74000 +0.25	9.79	9.39	9.53	341,162
27 Oct 22	9.49000 +0.34	9.60	9.17	9.20	503,100
26 Oct 22	9.15000 +0.18	9.30	8.89	8.94	225,842
25 Oct 22	8.97000 -0.09	9.12	8.89	9.00	128,391
24 Oct 22	9.06000 -0.13	9.29	9.03	9.29	120,130
21 Oct 22	9.19000 +0.00	9.35	8.92	9.23	152,709
20 Oct 22	9.19000 -0.21	9.56	9.09	9.50	225,466
19 Oct 22	9.40000 +0.12	9.40	9.10	9.19	136,724
18 Oct 22	9.28000 +0.22	9.28	9.07	9.11	152,974
17 Oct 22	9.06000 -0.10	9.43	8.99	9.16	218,653
14 Oct 22	9.16000 +0.11	9.24	9.00	9.03	169,484
13 Oct 22	9.05000 +0.19	9.20	8.69	8.80	255,590
12 Oct 22	8.86000 -0.01	8.89	8.56	8.89	167,836
11 Oct 22	8.87000 -0.03	9.32	8.84	9.01	303,205
07 Oct 22	8.90000 -0.12	9.00	8.75	9.00	140,232
06 Oct 22	9.02000 -0.51	9.57	8.95	9.51	237,598
05 Oct 22	9.53000 +0.39	9.53	9.03	9.15	366,524
04 Oct 22	9.14000 +0.34	9.29	8.88	8.89	269,263
03 Oct 22	8.80000 +0.26	8.86	8.63	8.79	190,676
30 Sep 22	8.54000 +0.19	8.55	8.10	8.31	269,525
29 Sep 22	8.35000 +0.05	8.42	8.05	8.30	337,394
28 Sep 22	8.30000 +0.30	8.39	8.00	8.01	394,525
27 Sep 22	8.00000 +0.44	8.10	7.60	7.60	384,339
26 Sep 22	7.56000 -0.19	7.88	7.51	7.70	255,151
23 Sep 22	7.75000 -0.67	8.28	7.73	8.25	514,390
22 Sep 22	8.42000 -0.07	8.63	8.34	8.50	148,825
21 Sep 22	8.49000 +0.32	8.60	8.27	8.29	307,511
20 Sep 22	8.17000 -0.17	8.37	8.05	8.31	196,365
19 Sep 22	8.34000 -0.22	8.52	8.25	8.42	141,217
16 Sep 22	8.56000 +0.20	8.75	8.37	8.46	818,381
15 Sep 22	8.36000 +0.03	8.43	8.27	8.32	344,623
14 Sep 22	8.33000 +0.08	8.47	8.15	8.32	308,789
13 Sep 22	8.25000 +0.19	8.33	7.79	7.82	456,359
12 Sep 22	8.06000 +0.22	8.29	7.95	8.22	656,653
09 Sep 22	7.84000 +0.33	8.02	7.73	7.78	145,519
08 Sep 22	7.51000 +0.17	7.59	7.34	7.48	114,847
07 Sep 22	7.34000 -0.09	7.36	7.24	7.36	98,015
06 Sep 22	7.43000 -0.32	7.85	7.41	7.75	71,287
02 Sep 22	7.75000 +0.26	7.86	7.50	7.60	144,175
01 Sep 22	7.49000 -0.37	7.79	7.41	7.79	164,619
31 Aug 22	7.86000 +0.05	7.93	7.73	7.73	116,174
30 Aug 22	7.81000 -0.06	7.92	7.64	7.69	267,543
29 Aug 22	7.87000 -0.34	8.26	7.86	8.15	184,437
26 Aug 22	8.21000 -0.19	8.45	8.10	8.43	198,203
25 Aug 22	8.40000 +0.16	8.47	8.25	8.25	293,923
24 Aug 22	8.24000 +0.07	8.33	8.03	8.17	269,872
23 Aug 22	8.17000 +0.22	8.26	7.94	7.95	308,463
22 Aug 22	7.95000 +0.06	8.08	7.66	7.66	410,405
19 Aug 22	7.89000 +1.73	7.97	6.88	7.16	2,432,473
18 Aug 22	6.16000 +0.15	6.16	6.02	6.03	87,740
17 Aug 22	6.01000 -0.11	6.12	5.90	6.07	233,508
16 Aug 22	6.12000 -0.04	6.17	6.00	6.09	70,017
15 Aug 22	6.16000 +0.07	6.17	5.94	6.16	149,536
12 Aug 22	6.09000 +0.04	6.49	5.86	6.19	317,354
11 Aug 22	6.05000 +0.24	6.10	5.79	5.80	241,206
10 Aug 22	5.81000 +0.04	5.85	5.69	5.79	129,287
09 Aug 22	5.77000 -0.02	5.86	5.63	5.79	120,188
08 Aug 22	5.79000 -0.01	5.93	5.65	5.73	228,788
05 Aug 22	5.80000 +0.05	5.87	5.69	5.69	109,830
04 Aug 22	5.75000 +0.09	5.83	5.50	5.60	116,921
03 Aug 22	5.66000 -0.09	5.78	5.58	5.78	56,407
02 Aug 22	5.75000 -0.07	5.79	5.64	5.70	88,887
29 Jul 22	5.82000 +0.34	5.85	5.54	5.54	68,675
28 Jul 22	5.48000 -0.02	5.57	5.34	5.57	89,664
27 Jul 22	5.50000 +0.08	5.60	5.38	5.39	185,757
26 Jul 22	5.42000 +0.10	5.46	5.29	5.32	105,999
25 Jul 22	5.32000 +0.06	5.36	5.26	5.32	41,592
22 Jul 22	5.26000 -0.04	5.45	5.25	5.33	71,166
21 Jul 22	5.30000 -0.13	5.37	5.17	5.37	82,587
20 Jul 22	5.43000 +0.05	5.45	5.30	5.32	234,942
19 Jul 22	5.38000 +0.03	5.55	5.30	5.36	241,316
18 Jul 22	5.35000 +0.10	5.44	5.30	5.35	56,307
15 Jul 22	5.25000 +0.08	5.25	5.18	5.21	100,245
14 Jul 22	5.17000 -0.21	5.28	5.01	5.22	156,473
13 Jul 22	5.38000 +0.03	5.46	5.15	5.28	483,055
12 Jul 22	5.35000 +0.03	5.39	5.18	5.20	209,431
11 Jul 22	5.32000 -0.16	5.46	5.28	5.44	215,043
08 Jul 22	5.48000 +0.08	5.50	5.25	5.50	218,414
07 Jul 22	5.40000 +0.19	5.57	5.29	5.33	198,598
06 Jul 22	5.21000 -0.14	5.34	4.99	5.29	404,515
05 Jul 22	5.35000 +0.00	5.36	5.13	5.20	107,366
04 Jul 22	5.35000 -0.36	5.80	5.33	5.72	175,158
30 Jun 22	5.71000 -0.02	5.71	5.42	5.61	204,650
29 Jun 22	5.73000 +0.06	5.84	5.58	5.71	171,534
28 Jun 22	5.67000 +0.12	5.78	5.59	5.60	220,263
27 Jun 22	5.55000 +0.11	5.60	5.43	5.47	106,623
24 Jun 22	5.44000 +0.07	5.52	5.33	5.40	169,646
23 Jun 22	5.37000 -0.13	5.49	5.08	5.49	286,421
22 Jun 22	5.50000 -0.18	5.58	5.38	5.47	288,827
21 Jun 22	5.68000 +0.20	5.70	5.51	5.55	98,182
20 Jun 22	5.48000 -0.02	5.54	5.38	5.43	66,124
17 Jun 22	5.50000 -0.15	5.69	5.36	5.59	454,852
16 Jun 22	5.65000 -0.14	5.66	5.46	5.65	210,221
15 Jun 22	5.79000 -0.19	6.03	5.66	5.97	313,276
14 Jun 22	5.98000 -0.10	6.14	5.86	6.12	320,629
13 Jun 22	6.08000 -0.44	6.29	6.00	6.29	242,764
10 Jun 22	6.52000 +0.02	6.59	6.36	6.36	192,044
09 Jun 22	6.50000 -0.14	6.69	6.44	6.51	380,243
08 Jun 22	6.64000 +0.27	6.67	6.30	6.33	900,682
07 Jun 22	6.37000 +0.15	6.39	6.07	6.17	144,625
06 Jun 22	6.22000 -0.15	6.38	6.18	6.38	137,914
03 Jun 22	6.37000 -0.19	6.58	6.36	6.50	77,320
02 Jun 22	6.56000 +0.03	6.64	6.49	6.50	75,749
01 Jun 22	6.53000 +0.01	6.64	6.50	6.59	116,402
31 May 22	6.52000 -0.24	6.87	6.38	6.87	263,626
30 May 22	6.76000 +0.30	6.76	6.45	6.46	241,840
27 May 22	6.46000 +0.05	6.49	6.35	6.38	97,542
26 May 22	6.41000 +0.10	6.47	6.30	6.32	212,419
25 May 22	6.31000 -0.01	6.39	6.23	6.29	262,854
24 May 22	6.32000 +0.04	6.38	6.26	6.35	154,211
20 May 22	6.28000 +0.12	6.44	6.10	6.22	534,346
19 May 22	6.16000 -0.07	6.31	6.10	6.12	498,512
18 May 22	6.23000 +0.04	6.27	6.10	6.20	578,940
17 May 22	6.19000 +0.18	6.33	5.99	5.99	625,064
16 May 22	6.01000 +0.35	6.05	5.64	5.70	760,415
13 May 22	5.66000 +1.11	5.72	4.91	4.91	985,387
12 May 22	4.55000 -0.03	4.65	4.44	4.58	220,172
11 May 22	4.58000 -0.03	4.88	4.57	4.72	127,162
10 May 22	4.61000 -0.05	4.76	4.56	4.71	186,170
09 May 22	4.66000 -0.41	4.95	4.63	4.92	174,033
06 May 22	5.07000 -0.04	5.11	4.97	5.11	105,419
05 May 22	5.11000 -0.06	5.20	4.93	5.18	230,272
04 May 22	5.17000 +0.12	5.18	4.99	5.08	228,560
03 May 22	5.05000 +0.19	5.05	4.84	4.84	137,566
02 May 22	4.86000 +0.00	4.88	4.68	4.80	219,673
29 Apr 22	4.86000 -0.02	5.00	4.84	4.88	112,635
28 Apr 22	4.88000 +0.12	4.90	4.72	4.80	121,640
27 Apr 22	4.76000 +0.14	4.76	4.58	4.59	177,691
26 Apr 22	4.62000 -0.07	4.74	4.59	4.67	125,383
25 Apr 22	4.69000 -0.10	4.72	4.50	4.72	267,114
22 Apr 22	4.79000 -0.26	5.02	4.79	5.00	243,673
21 Apr 22	5.05000 -0.02	5.09	5.01	5.07	170,610
20 Apr 22	5.07000 +0.01	5.11	5.00	5.08	185,074
19 Apr 22	5.06000 -0.26	5.28	5.06	5.20	252,779
18 Apr 22	5.32000 +0.32	5.34	5.04	5.04	445,476
14 Apr 22	5.00000 -0.06	5.07	4.99	5.06	792,342
13 Apr 22	5.06000 -0.03	5.14	5.00	5.14	229,855
12 Apr 22	5.09000 +0.07	5.21	5.07	5.08	178,069
11 Apr 22	5.02000 -0.10	5.18	4.98	5.07	223,297
08 Apr 22	5.12000 +0.03	5.15	5.08	5.08	151,719
07 Apr 22	5.09000 +0.02	5.12	4.99	5.10	205,330
06 Apr 22	5.07000 +0.04	5.18	5.01	5.03	211,448
05 Apr 22	5.03000 -0.05	5.13	5.01	5.11	129,261
04 Apr 22	5.08000 +0.10	5.09	4.92	5.04	137,433
01 Apr 22	4.98000 -0.06	5.07	4.95	5.04	152,813
31 Mar 22	5.04000 -0.02	5.14	5.00	5.08	175,334
30 Mar 22	5.06000 -0.15	5.33	5.05	5.26	248,903
29 Mar 22	5.21000 +0.08	5.25	4.99	5.08	232,697
28 Mar 22	5.13000 -0.13	5.25	5.09	5.18	160,887
25 Mar 22	5.26000 +0.26	5.31	5.03	5.05	295,500
24 Mar 22	5.00000 -0.06	5.11	5.00	5.11	225,100
23 Mar 22	5.06000 -0.01	5.19	5.05	5.13	286,977
22 Mar 22	5.07000 -0.06	5.21	5.07	5.12	210,068
21 Mar 22	5.13000 +0.09	5.24	5.07	5.11	163,502
18 Mar 22	5.04000 -0.08	5.15	5.03	5.11	333,948
17 Mar 22	5.12000 +0.11	5.17	5.02	5.07	304,540
16 Mar 22	5.01000 +0.09	5.11	4.91	4.92	263,866
15 Mar 22	4.92000 +0.07	4.95	4.65	4.66	556,037
14 Mar 22	4.85000 -0.19	5.00	4.71	5.00	432,670
11 Mar 22	5.04000 -0.28	5.26	5.01	5.25	783,343
10 Mar 22	5.32000 -0.34	5.65	5.19	5.65	763,721
09 Mar 22	5.66000 -0.13	5.80	5.52	5.71	321,989
08 Mar 22	5.79000 -0.34	6.17	5.70	6.13	502,644
07 Mar 22	6.13000 +0.32	6.18	5.86	5.90	465,866
04 Mar 22	5.81000 +0.00	5.85	5.70	5.82	217,623
03 Mar 22	5.81000 -0.18	5.97	5.81	5.97	118,142
02 Mar 22	5.99000 +0.05	6.04	5.89	5.97	200,037
01 Mar 22	5.94000 +0.08	6.10	5.83	5.88	232,713
28 Feb 22	5.86000 +0.02	5.87	5.76	5.80	120,537
25 Feb 22	5.84000 +0.10	5.85	5.70	5.77	133,490
24 Feb 22	5.74000 -0.13	5.93	5.66	5.93	183,833
23 Feb 22	5.87000 -0.20	6.08	5.85	6.08	169,275
22 Feb 22	6.07000 +0.26	6.09	5.82	5.90	369,196
18 Feb 22	5.81000 -0.20	6.07	5.81	6.00	184,974
17 Feb 22	6.01000 -0.01	6.10	5.93	5.95	151,249
16 Feb 22	6.02000 +0.01	6.14	6.01	6.04	238,440
15 Feb 22	6.01000 +0.11	6.03	5.75	5.80	213,844
14 Feb 22	5.90000 -0.20	6.10	5.76	6.10	359,076
11 Feb 22	6.10000 +0.04	6.28	6.03	6.05	512,575
10 Feb 22	6.06000 +0.30	6.14	5.69	5.74	542,613
09 Feb 22	5.76000 +0.07	5.80	5.69	5.73	159,043
08 Feb 22	5.69000 -0.17	5.84	5.66	5.84	168,568
07 Feb 22	5.86000 +0.00	5.90	5.79	5.87	85,401
04 Feb 22	5.86000 +0.11	5.96	5.80	5.80	153,746
03 Feb 22	5.75000 -0.06	5.83	5.69	5.79	99,351
02 Feb 22	5.81000 -0.20	6.01	5.81	6.00	279,527
01 Feb 22	6.01000 +0.10	6.09	5.85	5.91	320,611
31 Jan 22	5.91000 +0.11	5.93	5.78	5.81	254,315
28 Jan 22	5.80000 +0.13	5.84	5.61	5.61	123,033
27 Jan 22	5.67000 -0.07	5.84	5.59	5.81	184,636
26 Jan 22	5.74000 -0.07	5.95	5.70	5.88	230,311
25 Jan 22	5.81000 +0.24	5.86	5.42	5.50	197,082
24 Jan 22	5.57000 -0.04	5.63	5.17	5.28	331,625
21 Jan 22	5.61000 -0.21	5.79	5.58	5.73	240,670
20 Jan 22	5.82000 -0.03	5.95	5.81	5.85	328,838
19 Jan 22	5.85000 -0.02	5.93	5.76	5.93	224,351
18 Jan 22	5.87000 -0.07	6.09	5.83	5.98	423,742
17 Jan 22	5.94000 +0.31	5.98	5.62	5.62	296,163
14 Jan 22	5.63000 +0.16	5.63	5.44	5.45	207,438
13 Jan 22	5.47000 +0.11	5.48	5.24	5.34	234,158
12 Jan 22	5.36000 +0.12	5.36	5.24	5.26	131,713
11 Jan 22	5.24000 +0.18	5.34	5.09	5.09	288,362
10 Jan 22	5.06000 -0.07	5.14	4.98	5.11	66,626
07 Jan 22	5.13000 +0.10	5.13	4.99	5.02	181,294
06 Jan 22	5.03000 +0.03	5.08	4.93	5.08	75,561
05 Jan 22	5.00000 -0.06	5.16	4.99	5.08	219,989
04 Jan 22	5.06000 +0.15	5.13	5.00	5.00	227,670
31 Dec 21	4.91000 +0.15	4.91	4.75	4.75	156,866
30 Dec 21	4.76000 -0.03	4.83	4.74	4.79	78,473
29 Dec 21	4.79000 -0.15	4.99	4.78	4.95	214,674
24 Dec 21	4.94000 +0.07	4.95	4.82	4.82	99,108
23 Dec 21	4.87000 +0.07	4.95	4.81	4.87	217,880
22 Dec 21	4.80000 +0.07	4.84	4.64	4.70	162,228
21 Dec 21	4.73000 +0.23	4.75	4.57	4.57	163,586
20 Dec 21	4.50000 +0.07	4.52	4.24	4.26	230,341
17 Dec 21	4.43000 +0.08	4.45	4.29	4.34	370,832
16 Dec 21	4.35000 -0.03	4.53	4.34	4.43	246,020
15 Dec 21	4.38000 -0.01	4.41	4.26	4.36	250,238
14 Dec 21	4.39000 -0.06	4.61	4.37	4.44	315,103
13 Dec 21	4.45000 -0.16	4.61	4.41	4.61	323,175
10 Dec 21	4.61000 -0.08	4.73	4.50	4.72	402,633
09 Dec 21	4.69000 -0.24	4.89	4.65	4.89	333,380
08 Dec 21	4.93000 +0.06	4.98	4.86	4.90	138,784
07 Dec 21	4.87000 +0.02	5.00	4.82	4.96	205,622
06 Dec 21	4.85000 -0.02	4.92	4.76	4.90	480,403
03 Dec 21	4.87000 -0.05	5.03	4.81	4.95	454,901
02 Dec 21	4.92000 -0.08	4.95	4.80	4.87	457,646
01 Dec 21	5.00000 +0.22	5.15	4.86	4.86	595,737
30 Nov 21	4.78000 -0.06	4.82	4.69	4.73	516,509
29 Nov 21	4.84000 +0.29	4.86	4.62	4.67	801,225
26 Nov 21	4.55000 -0.21	4.65	4.51	4.61	1,032,925
25 Nov 21	4.76000 +0.01	4.81	4.71	4.81	192,454
24 Nov 21	4.75000 -0.06	4.84	4.75	4.78	185,218
23 Nov 21	4.81000 +0.06	4.96	4.76	4.81	241,359
22 Nov 21	4.75000 +0.11	4.90	4.68	4.75	329,196
19 Nov 21	4.64000 -0.08	4.72	4.56	4.65	331,504
18 Nov 21	4.72000 -0.05	4.80	4.59	4.80	512,237
17 Nov 21	4.77000 -0.01	4.90	4.72	4.78	316,656
16 Nov 21	4.78000 -0.11	4.89	4.75	4.89	301,352
15 Nov 21	4.89000 -0.03	4.96	4.81	4.94	350,212
12 Nov 21	4.92000 +0.02	5.00	4.86	4.90	335,618
11 Nov 21	4.90000 +0.03	5.00	4.81	4.89	506,850
10 Nov 21	4.87000 -0.93	5.41	4.87	5.00	1,762,954
09 Nov 21	5.80000 +0.18	5.83	5.56	5.61	491,779
08 Nov 21	5.62000 -0.03	5.76	5.54	5.75	311,093
05 Nov 21	5.65000 +0.11	5.74	5.51	5.58	312,819
04 Nov 21	5.54000 +0.14	5.61	5.40	5.47	357,461
03 Nov 21	5.40000 +0.16	5.47	5.16	5.17	176,701
02 Nov 21	5.24000 -0.12	5.34	5.22	5.33	104,502
01 Nov 21	5.36000 +0.03	5.53	5.30	5.36	215,516
29 Oct 21	5.33000 +0.05	5.34	5.11	5.25	241,347
28 Oct 21	5.28000 +0.06	5.28	5.07	5.19	200,060
27 Oct 21	5.22000 -0.06	5.26	5.11	5.23	342,915
26 Oct 21	5.28000 -0.07	5.36	5.25	5.35	173,390
25 Oct 21	5.35000 +0.05	5.44	5.32	5.38	282,084
22 Oct 21	5.30000 -0.09	5.49	5.25	5.40	311,689
21 Oct 21	5.39000 -0.19	5.58	5.27	5.54	345,350
20 Oct 21	5.58000 +0.04	5.66	5.40	5.49	245,224
19 Oct 21	5.54000 -0.17	5.75	5.47	5.75	424,814
18 Oct 21	5.71000 -0.09	5.82	5.61	5.82	495,091
15 Oct 21	5.80000 -0.05	5.99	5.78	5.99	268,786
14 Oct 21	5.85000 +0.29	5.88	5.53	5.61	387,351
13 Oct 21	5.56000 -0.23	5.75	5.40	5.72	459,891
12 Oct 21	5.79000 -0.45	6.21	5.79	6.20	616,580
08 Oct 21	6.24000 +0.29	6.43	5.91	5.97	757,574
07 Oct 21	5.95000 +0.14	6.00	5.73	5.84	330,102
06 Oct 21	5.81000 -0.02	5.90	5.72	5.73	245,499
05 Oct 21	5.83000 +0.13	5.85	5.60	5.79	372,925
04 Oct 21	5.70000 -0.03	5.94	5.67	5.81	287,663
01 Oct 21	5.73000 +0.07	5.80	5.58	5.58	175,654
30 Sep 21	5.66000 +0.00	5.83	5.46	5.58	426,091
29 Sep 21	5.66000 +0.03	5.70	5.51	5.62	242,839
28 Sep 21	5.63000 -0.17	5.91	5.58	5.82	345,643
27 Sep 21	5.80000 +0.39	5.88	5.47	5.47	489,784
24 Sep 21	5.41000 +0.26	5.45	5.10	5.14	509,033
23 Sep 21	5.15000 +0.03	5.28	5.10	5.11	396,613
22 Sep 21	5.12000 +0.32	5.20	4.94	4.94	291,255
21 Sep 21	4.80000 -0.03	4.90	4.77	4.89	153,616
20 Sep 21	4.83000 -0.13	4.89	4.66	4.89	288,952
17 Sep 21	4.96000 -0.13	5.08	4.93	5.04	336,243
16 Sep 21	5.09000 -0.07	5.14	5.02	5.08	116,684
15 Sep 21	5.16000 +0.12	5.23	5.08	5.13	151,984
14 Sep 21	5.04000 -0.15	5.21	5.01	5.21	198,721
13 Sep 21	5.19000 +0.28	5.30	4.99	4.99	418,494
10 Sep 21	4.91000 +0.01	5.02	4.87	4.97	259,677
09 Sep 21	4.90000 +0.00	4.93	4.79	4.86	160,875
08 Sep 21	4.90000 -0.03	4.98	4.85	4.96	145,830
07 Sep 21	4.93000 -0.12	5.08	4.93	5.01	86,396
03 Sep 21	5.05000 -0.07	5.19	5.02	5.14	155,558
02 Sep 21	5.12000 +0.20	5.13	4.93	4.99	237,457
01 Sep 21	4.92000 -0.05	5.03	4.85	4.96	193,396
31 Aug 21	4.97000 +0.05	5.03	4.90	4.90	158,772
30 Aug 21	4.92000 -0.17	5.14	4.90	5.08	136,228
27 Aug 21	5.09000 +0.14	5.17	5.02	5.06	316,033
26 Aug 21	4.95000 -0.05	5.04	4.93	4.95	224,898
25 Aug 21	5.00000 +0.13	5.03	4.81	4.87	263,638
24 Aug 21	4.87000 +0.19	4.92	4.67	4.75	245,648
23 Aug 21	4.68000 +0.23	4.72	4.58	4.65	294,021
20 Aug 21	4.45000 +0.02	4.49	4.35	4.38	149,534
19 Aug 21	4.43000 -0.16	4.51	4.28	4.50	551,737
18 Aug 21	4.59000 +0.01	4.72	4.54	4.66	248,094
17 Aug 21	4.58000 -0.15	4.77	4.56	4.68	249,685
16 Aug 21	4.73000 -0.20	4.85	4.63	4.85	391,184
13 Aug 21	4.93000 -0.25	5.20	4.91	5.20	306,034
12 Aug 21	5.18000 -0.22	5.55	5.18	5.46	364,911
11 Aug 21	5.40000 +0.38	5.49	5.08	5.26	648,348
10 Aug 21	5.02000 +0.19	5.06	4.80	4.80	280,108
09 Aug 21	4.83000 -0.06	4.87	4.72	4.80	326,638
06 Aug 21	4.89000 +0.15	4.93	4.81	4.86	216,791
05 Aug 21	4.74000 +0.01	4.91	4.74	4.79	208,551
04 Aug 21	4.73000 -0.36	5.01	4.72	5.01	523,238
03 Aug 21	5.09000 +0.14	5.10	4.85	4.93	262,477
30 Jul 21	4.95000 -0.13	5.14	4.93	5.06	244,048
29 Jul 21	5.08000 +0.01	5.23	5.06	5.12	432,260
28 Jul 21	5.07000 +0.07	5.09	4.97	4.97	194,981
27 Jul 21	5.00000 -0.02	5.03	4.92	5.00	206,735
26 Jul 21	5.02000 -0.06	5.22	5.00	5.11	221,763
23 Jul 21	5.08000 -0.11	5.20	5.05	5.19	233,439
22 Jul 21	5.19000 -0.02	5.30	5.06	5.30	239,222
21 Jul 21	5.21000 +0.12	5.36	5.16	5.21	965,012
20 Jul 21	5.09000 +0.09	5.22	4.94	5.00	769,576
19 Jul 21	5.00000 -0.24	5.10	4.86	5.10	1,057,222
16 Jul 21	5.24000 -0.21	5.50	5.21	5.50	404,335
15 Jul 21	5.45000 -0.02	5.55	5.36	5.40	335,959
14 Jul 21	5.47000 -0.16	5.65	5.42	5.60	323,015
13 Jul 21	5.63000 -0.09	5.68	5.52	5.65	216,182
12 Jul 21	5.72000 +0.02	5.72	5.53	5.65	209,970
09 Jul 21	5.70000 +0.12	5.77	5.49	5.65	269,513
08 Jul 21	5.58000 -0.20	5.74	5.49	5.66	331,139
07 Jul 21	5.78000 +0.12	5.78	5.57	5.64	431,564
06 Jul 21	5.66000 -0.31	5.94	5.59	5.87	373,965
05 Jul 21	5.97000 +0.06	6.02	5.80	5.90	171,504
02 Jul 21	5.91000 +0.00	5.98	5.84	5.93	187,663
30 Jun 21	5.91000 +0.03	6.01	5.83	5.92	200,918
29 Jun 21	5.88000 +0.08	5.99	5.84	5.89	151,260
28 Jun 21	5.80000 -0.21	6.06	5.78	6.01	388,142
25 Jun 21	6.01000 +0.01	6.02	5.88	6.00	174,681
24 Jun 21	6.00000 -0.08	6.07	5.89	6.07	276,952
23 Jun 21	6.08000 +0.08	6.25	6.00	6.05	301,643
22 Jun 21	6.00000 -0.10	6.11	5.90	6.01	239,611
21 Jun 21	6.10000 +0.19	6.15	5.83	5.99	522,291
18 Jun 21	5.91000 -0.20	6.07	5.80	6.00	780,107
17 Jun 21	6.11000 -0.33	6.44	6.03	6.44	513,721
16 Jun 21	6.44000 -0.03	6.58	6.31	6.47	321,204
15 Jun 21	6.47000 +0.15	6.50	6.23	6.37	356,440
14 Jun 21	6.32000 -0.01	6.68	6.30	6.39	581,846
11 Jun 21	6.33000 -0.04	6.47	6.30	6.41	152,029
10 Jun 21	6.37000 +0.09	6.40	6.26	6.35	417,822
09 Jun 21	6.28000 -0.10	6.53	6.18	6.38	459,481
08 Jun 21	6.38000 -0.15	6.53	6.30	6.43	340,589
07 Jun 21	6.53000 -0.02	6.59	6.47	6.56	170,486
04 Jun 21	6.55000 +0.02	6.68	6.45	6.56	179,422
03 Jun 21	6.53000 -0.21	6.73	6.41	6.72	435,593
02 Jun 21	6.74000 +0.40	6.75	6.37	6.46	913,943
01 Jun 21	6.34000 +0.34	6.62	6.08	6.18	678,269
31 May 21	6.00000 +0.04	6.17	6.00	6.05	156,400
28 May 21	5.96000 +0.07	6.06	5.87	5.89	417,646
27 May 21	5.89000 +0.38	5.98	5.52	5.54	585,130
26 May 21	5.51000 +0.42	5.54	5.26	5.34	872,858
25 May 21	5.09000 -0.24	5.47	5.08	5.35	446,525
21 May 21	5.33000 -0.08	5.46	5.28	5.46	335,350
20 May 21	5.41000 -0.02	5.42	5.25	5.42	361,187
19 May 21	5.43000 -0.15	5.49	5.27	5.49	486,160
18 May 21	5.58000 +0.07	5.63	5.29	5.49	650,830
17 May 21	5.51000 +0.02	5.80	5.48	5.54	455,025
14 May 21	5.49000 -0.36	5.78	5.27	5.78	1,082,276
13 May 21	5.85000 -0.11	5.99	5.61	5.79	399,304
12 May 21	5.96000 -0.04	6.19	5.82	6.02	333,689
11 May 21	6.00000 -0.04	6.04	5.76	5.97	355,020
10 May 21	6.04000 -0.09	6.27	6.02	6.10	346,881
07 May 21	6.13000 +0.05	6.28	6.00	6.05	365,794
06 May 21	6.08000 +0.09	6.15	5.79	6.00	325,974
05 May 21	5.99000 +0.01	6.27	5.95	6.00	653,057
04 May 21	5.98000 -0.01	6.12	5.80	6.05	401,637
03 May 21	5.99000 +0.16	6.05	5.79	5.84	400,390
30 Apr 21	5.83000 -0.13	5.90	5.70	5.81	260,077
29 Apr 21	5.96000 +0.23	6.13	5.80	5.82	452,130
28 Apr 21	5.73000 +0.30	5.74	5.42	5.42	461,568
27 Apr 21	5.43000 -0.05	5.57	5.36	5.48	189,258
26 Apr 21	5.48000 +0.27	5.49	5.25	5.33	212,835
23 Apr 21	5.21000 +0.19	5.27	4.97	4.99	257,783
22 Apr 21	5.02000 -0.13	5.19	4.97	5.19	363,308
21 Apr 21	5.15000 +0.04	5.16	4.92	5.08	306,005
20 Apr 21	5.11000 -0.27	5.37	5.06	5.37	393,970
19 Apr 21	5.38000 -0.05	5.53	5.32	5.44	234,389
16 Apr 21	5.43000 -0.05	5.55	5.42	5.52	180,165
15 Apr 21	5.48000 -0.06	5.56	5.37	5.56	275,153
14 Apr 21	5.54000 +0.14	5.69	5.43	5.44	356,468
13 Apr 21	5.40000 +0.08	5.42	5.23	5.30	198,065
12 Apr 21	5.32000 +0.00	5.39	5.20	5.34	281,646
09 Apr 21	5.32000 -0.08	5.43	5.27	5.41	198,889
08 Apr 21	5.40000 +0.01	5.40	5.29	5.37	164,756
07 Apr 21	5.39000 -0.04	5.49	5.33	5.46	211,496
06 Apr 21	5.43000 +0.02	5.60	5.39	5.45	254,563
05 Apr 21	5.41000 -0.25	5.75	5.40	5.67	373,422
01 Apr 21	5.66000 +0.35	5.69	5.29	5.39	679,419
31 Mar 21	5.31000 -0.11	5.47	5.25	5.40	638,509
30 Mar 21	5.42000 -0.16	5.57	5.31	5.53	457,563
29 Mar 21	5.58000 -0.09	5.65	5.39	5.65	487,391
26 Mar 21	5.67000 -0.04	5.92	5.56	5.85	664,451
25 Mar 21	5.71000 +0.08	5.77	5.43	5.47	715,779
24 Mar 21	5.63000 +0.08	5.78	5.56	5.76	793,074
23 Mar 21	5.55000 -0.55	5.84	5.42	5.84	736,573
22 Mar 21	6.10000 -0.10	6.30	5.92	6.24	634,658
19 Mar 21	6.20000 +0.56	6.35	5.56	5.56	1,475,247
18 Mar 21	5.64000 -0.72	6.25	5.57	6.25	1,243,884
17 Mar 21	6.36000 +0.12	6.45	6.08	6.15	798,388
16 Mar 21	6.24000 -0.57	6.78	6.19	6.78	921,976
15 Mar 21	6.81000 -0.46	7.59	6.75	7.49	1,384,034
12 Mar 21	7.27000 -0.21	7.56	7.02	7.39	1,284,963
11 Mar 21	7.48000 +1.28	7.73	6.97	7.00	3,007,357
10 Mar 21	6.20000 +0.30	6.27	5.94	6.12	802,049
09 Mar 21	5.90000 +0.54	6.07	5.28	5.38	866,634
08 Mar 21	5.36000 -0.02	5.55	5.25	5.40	456,013
05 Mar 21	5.38000 +0.17	5.53	5.09	5.26	887,904
04 Mar 21	5.21000 +0.03	5.52	4.95	5.30	1,517,851
03 Mar 21	5.18000 +0.27	5.24	4.94	4.98	561,833
02 Mar 21	4.91000 -0.21	5.16	4.91	5.10	563,672
01 Mar 21	5.12000 +0.01	5.27	4.93	5.22	771,492
26 Feb 21	5.11000 +0.03	5.12	4.67	5.03	961,882
25 Feb 21	5.08000 -0.28	5.58	5.05	5.37	822,751
24 Feb 21	5.36000 +0.53	5.41	4.75	4.81	1,394,841
23 Feb 21	4.83000 -0.08	4.93	4.55	4.87	635,211
22 Feb 21	4.91000 +0.19	5.03	4.72	4.73	853,438
19 Feb 21	4.72000 -0.06	4.83	4.63	4.74	468,260
18 Feb 21	4.78000 -0.21	4.97	4.74	4.95	523,920
17 Feb 21	4.99000 -0.14	5.14	4.83	5.14	902,898
16 Feb 21	5.13000 +0.37	5.23	4.82	4.95	840,814
12 Feb 21	4.76000 -0.02	4.87	4.68	4.75	500,401
11 Feb 21	4.78000 -0.32	5.11	4.66	5.11	728,859
10 Feb 21	5.10000 +0.35	5.13	4.75	4.77	871,449
09 Feb 21	4.75000 +0.07	4.77	4.54	4.70	470,407
08 Feb 21	4.68000 +0.10	4.73	4.61	4.63	395,451
05 Feb 21	4.58000 +0.10	4.64	4.49	4.50	359,360
04 Feb 21	4.48000 +0.03	4.50	4.34	4.50	394,682
03 Feb 21	4.45000 +0.22	4.47	4.25	4.25	608,139
02 Feb 21	4.23000 +0.12	4.31	4.14	4.20	697,845
01 Feb 21	4.11000 +0.07	4.24	4.05	4.10	779,607
29 Jan 21	4.04000 -0.16	4.25	3.98	4.16	744,554
28 Jan 21	4.20000 -0.09	4.35	4.17	4.29	536,566
27 Jan 21	4.29000 -0.08	4.49	4.20	4.23	788,757
26 Jan 21	4.37000 -0.16	4.65	4.27	4.57	894,047
25 Jan 21	4.53000 +0.10	4.60	4.29	4.42	928,200
22 Jan 21	4.43000 +0.01	4.47	4.20	4.28	953,457
21 Jan 21	4.42000 -0.29	4.76	4.38	4.70	1,112,717
20 Jan 21	4.71000 +0.23	4.74	4.52	4.52	851,925
19 Jan 21	4.48000 +0.36	4.54	4.12	4.17	1,066,494
18 Jan 21	4.12000 -0.21	4.27	4.12	4.22	366,144
15 Jan 21	4.33000 -0.02	4.39	4.16	4.39	770,270
14 Jan 21	4.35000 +0.16	4.37	4.19	4.19	467,034
13 Jan 21	4.19000 -0.04	4.30	4.11	4.28	568,313
12 Jan 21	4.23000 +0.19	4.34	3.96	4.10	834,174
11 Jan 21	4.04000 +0.12	4.06	3.81	3.88	543,563
08 Jan 21	3.92000 -0.08	4.12	3.87	4.10	878,550
07 Jan 21	4.00000 +0.08	4.12	3.98	4.01	722,867
06 Jan 21	3.92000 +0.08	4.19	3.86	3.95	1,227,238
05 Jan 21	3.84000 +0.24	3.96	3.60	3.66	1,157,522
04 Jan 21	3.60000 +0.08	3.66	3.51	3.56	679,550
31 Dec 20	3.52000 -0.04	3.59	3.51	3.55	311,149
30 Dec 20	3.56000 +0.04	3.70	3.49	3.50	409,551
29 Dec 20	3.52000 -0.16	3.75	3.45	3.71	781,857
24 Dec 20	3.68000 +0.26	3.74	3.40	3.58	1,194,487
23 Dec 20	3.42000 +0.16	3.48	3.27	3.27	660,296
22 Dec 20	3.26000 -0.04	3.35	3.22	3.27	353,746
21 Dec 20	3.30000 -0.11	3.39	2.81	3.20	1,062,001
18 Dec 20	3.41000 -0.06	3.63	3.37	3.53	704,663
17 Dec 20	3.47000 -0.04	3.62	3.42	3.62	499,909
16 Dec 20	3.51000 -0.27	3.76	3.46	3.76	795,930
15 Dec 20	3.78000 -0.03	3.90	3.69	3.86	755,013
14 Dec 20	3.81000 -0.01	4.17	3.81	3.91	1,444,018
11 Dec 20	3.82000 -0.02	3.86	3.74	3.85	746,602
10 Dec 20	3.84000 +0.25	3.88	3.60	3.63	1,526,911
09 Dec 20	3.59000 -0.08	3.86	3.57	3.71	1,093,967
08 Dec 20	3.67000 +0.10	3.68	3.50	3.54	665,328
07 Dec 20	3.57000 -0.19	3.71	3.55	3.69	999,519
04 Dec 20	3.76000 +0.18	3.84	3.62	3.62	1,254,893
03 Dec 20	3.58000 +0.20	3.64	3.34	3.43	942,682
02 Dec 20	3.38000 +0.15	3.48	3.19	3.22	990,365
01 Dec 20	3.23000 +0.01	3.41	3.22	3.34	475,327
30 Nov 20	3.22000 -0.17	3.42	3.20	3.40	829,006
27 Nov 20	3.39000 +0.07	3.39	3.27	3.35	1,022,026
26 Nov 20	3.32000 -0.13	3.49	3.28	3.36	702,579
25 Nov 20	3.45000 -0.28	3.78	3.42	3.78	1,791,673
24 Nov 20	3.73000 +0.34	3.75	3.50	3.50	1,521,593
23 Nov 20	3.39000 +0.29	3.45	3.19	3.19	1,565,874
20 Nov 20	3.10000 +0.01	3.19	3.06	3.06	599,274
19 Nov 20	3.09000 -0.03	3.25	2.95	3.13	991,138
18 Nov 20	3.12000 +0.16	3.42	3.02	3.04	2,034,984
17 Nov 20	2.96000 +0.10	2.97	2.79	2.83	471,769
16 Nov 20	2.86000 +0.24	2.92	2.75	2.75	1,033,234
13 Nov 20	2.62000 +0.16	2.62	2.36	2.48	697,115
12 Nov 20	2.46000 -0.22	2.64	2.42	2.61	470,221
11 Nov 20	2.68000 +0.07	2.81	2.64	2.80	619,721
10 Nov 20	2.61000 -0.12	2.74	2.58	2.74	495,436
09 Nov 20	2.73000 +0.54	2.82	2.33	2.34	1,748,798
06 Nov 20	2.19000 -0.14	2.35	2.18	2.35	403,704
05 Nov 20	2.33000 -0.02	2.40	2.29	2.34	306,523
04 Nov 20	2.35000 +0.07	2.40	2.25	2.31	288,926
03 Nov 20	2.28000 +0.06	2.36	2.23	2.25	564,487
02 Nov 20	2.22000 +0.05	2.25	2.11	2.20	287,088
30 Oct 20	2.17000 +0.01	2.23	2.11	2.16	282,778
29 Oct 20	2.16000 +0.06	2.19	2.07	2.10	576,562
28 Oct 20	2.10000 -0.10	2.18	2.08	2.14	444,835
27 Oct 20	2.20000 +0.03	2.23	2.11	2.16	349,964
26 Oct 20	2.17000 -0.10	2.24	2.13	2.23	414,364
23 Oct 20	2.27000 -0.07	2.37	2.26	2.34	355,186
22 Oct 20	2.34000 +0.15	2.40	2.19	2.21	714,654
21 Oct 20	2.19000 -0.06	2.28	2.18	2.25	265,722
20 Oct 20	2.25000 +0.08	2.27	2.15	2.17	397,979
19 Oct 20	2.17000 -0.02	2.28	2.14	2.19	378,895
16 Oct 20	2.19000 -0.06	2.25	2.16	2.23	245,920
15 Oct 20	2.25000 +0.02	2.27	2.13	2.18	436,151
14 Oct 20	2.23000 -0.05	2.35	2.21	2.26	263,624
13 Oct 20	2.28000 -0.07	2.36	2.21	2.35	443,538
09 Oct 20	2.35000 -0.14	2.55	2.32	2.52	412,558
08 Oct 20	2.49000 +0.19	2.52	2.26	2.32	584,238
07 Oct 20	2.30000 +0.05	2.33	2.23	2.27	185,125
06 Oct 20	2.25000 -0.08	2.42	2.23	2.35	324,289
05 Oct 20	2.33000 +0.08	2.36	2.23	2.29	369,415
02 Oct 20	2.25000 +0.09	2.27	2.03	2.03	491,394
01 Oct 20	2.16000 +0.07	2.32	2.07	2.10	568,592
30 Sep 20	2.09000 -0.11	2.25	2.08	2.21	380,407
29 Sep 20	2.20000 -0.01	2.21	2.13	2.20	319,525
28 Sep 20	2.21000 +0.12	2.26	2.10	2.16	393,057
25 Sep 20	2.09000 +0.01	2.15	2.06	2.07	239,241
24 Sep 20	2.08000 +0.03	2.19	1.95	2.05	480,918
23 Sep 20	2.05000 -0.16	2.25	2.03	2.21	983,023
22 Sep 20	2.21000 -0.03	2.36	2.19	2.28	559,306
21 Sep 20	2.24000 -0.17	2.38	2.21	2.38	616,087
18 Sep 20	2.41000 -0.12	2.57	2.41	2.53	2,772,192
17 Sep 20	2.53000 -0.09	2.61	2.46	2.61	332,025
16 Sep 20	2.62000 +0.10	2.70	2.51	2.55	439,516
15 Sep 20	2.52000 +0.05	2.58	2.43	2.47	386,904
14 Sep 20	2.47000 +0.03	2.48	2.32	2.41	568,151
11 Sep 20	2.44000 -0.06	2.50	2.40	2.50	580,260
10 Sep 20	2.50000 -0.07	2.57	2.47	2.56	232,233
09 Sep 20	2.57000 +0.03	2.60	2.46	2.54	405,488
08 Sep 20	2.54000 -0.16	2.61	2.44	2.58	853,081
04 Sep 20	2.70000 -0.03	2.76	2.59	2.76	556,162
03 Sep 20	2.73000 -0.09	2.90	2.72	2.81	494,431
02 Sep 20	2.82000 -0.12	2.95	2.82	2.90	399,014
01 Sep 20	2.94000 +0.08	2.98	2.78	2.85	418,207
31 Aug 20	2.86000 -0.11	2.99	2.83	2.99	416,530
28 Aug 20	2.97000 +0.07	3.02	2.89	2.89	469,915
27 Aug 20	2.90000 -0.04	2.98	2.85	2.91	448,037
26 Aug 20	2.94000 -0.02	2.96	2.86	2.95	409,451
25 Aug 20	2.96000 -0.09	3.14	2.89	3.06	705,302
24 Aug 20	3.05000 +0.12	3.05	2.90	2.92	571,645
21 Aug 20	2.93000 -0.14	3.10	2.87	3.07	678,792
20 Aug 20	3.07000 -0.04	3.16	3.04	3.10	457,117
19 Aug 20	3.11000 -0.04	3.16	3.09	3.14	330,363
18 Aug 20	3.15000 -0.06	3.23	3.10	3.20	459,566
17 Aug 20	3.21000 -0.02	3.29	3.17	3.24	468,370
14 Aug 20	3.23000 +0.10	3.29	3.08	3.08	860,174
13 Aug 20	3.13000 -0.09	3.18	3.05	3.18	779,971
12 Aug 20	3.22000 +0.16	3.28	3.10	3.19	780,329
11 Aug 20	3.06000 -0.06	3.44	3.00	3.25	1,846,582
10 Aug 20	3.12000 +0.36	3.19	2.81	2.81	2,020,675
07 Aug 20	2.76000 +0.13	2.92	2.68	2.71	1,142,480
06 Aug 20	2.63000 -0.04	2.67	2.60	2.67	510,909
05 Aug 20	2.67000 -0.01	2.78	2.63	2.75	482,244
04 Aug 20	2.68000 +0.03	2.73	2.60	2.70	418,085
31 Jul 20	2.65000 -0.11	2.80	2.63	2.75	382,298
30 Jul 20	2.76000 -0.01	2.78	2.62	2.73	536,818
29 Jul 20	2.77000 +0.02	2.83	2.74	2.77	366,494
28 Jul 20	2.75000 -0.11	2.85	2.75	2.83	355,488
27 Jul 20	2.86000 +0.00	2.86	2.74	2.80	410,010
24 Jul 20	2.86000 +0.00	2.92	2.82	2.86	311,741
23 Jul 20	2.86000 -0.06	2.98	2.82	2.87	551,293
22 Jul 20	2.92000 +0.00	2.92	2.78	2.87	651,502
21 Jul 20	2.92000 +0.22	3.00	2.75	2.76	1,152,236
20 Jul 20	2.70000 -0.18	2.86	2.69	2.86	856,067
17 Jul 20	2.88000 +0.00	2.98	2.85	2.91	818,349
16 Jul 20	2.88000 -0.13	3.00	2.81	2.96	983,449
15 Jul 20	3.01000 +0.33	3.09	2.71	2.71	2,118,038
14 Jul 20	2.68000 +0.03	2.69	2.55	2.61	592,882
13 Jul 20	2.65000 +0.01	2.69	2.57	2.66	586,905
10 Jul 20	2.64000 +0.03	2.66	2.55	2.59	611,856
09 Jul 20	2.61000 -0.10	2.78	2.57	2.69	709,805
08 Jul 20	2.71000 +0.03	2.79	2.64	2.69	990,852
07 Jul 20	2.68000 -0.09	2.77	2.65	2.75	610,742
06 Jul 20	2.77000 +0.00	2.95	2.75	2.90	1,398,481
03 Jul 20	2.77000 -0.06	2.84	2.72	2.84	475,125
02 Jul 20	2.83000 +0.12	2.93	2.70	2.87	1,485,499
30 Jun 20	2.71000 +0.06	2.74	2.49	2.61	1,189,985
29 Jun 20	2.65000 +0.18	2.68	2.43	2.43	1,247,578
26 Jun 20	2.47000 -0.33	2.84	2.44	2.77	1,596,833
25 Jun 20	2.80000 +0.00	2.90	2.61	2.71	1,439,258
24 Jun 20	2.80000 -0.23	3.00	2.76	2.98	1,670,667
23 Jun 20	3.03000 +0.01	3.18	3.01	3.13	1,464,312
22 Jun 20	3.02000 -0.08	3.11	2.87	3.02	1,209,025
19 Jun 20	3.10000 -0.03	3.38	3.05	3.36	5,056,267
18 Jun 20	3.13000 -0.05	3.40	3.03	3.13	1,968,971
17 Jun 20	3.18000 -0.22	3.37	3.16	3.35	1,604,544
16 Jun 20	3.40000 +0.20	3.72	3.34	3.66	4,240,240
15 Jun 20	3.20000 -0.40	3.46	2.92	3.11	5,142,608
12 Jun 20	3.60000 +0.95	3.97	3.03	3.24	7,181,994
11 Jun 20	2.65000 -1.24	3.57	2.60	3.20	4,738,850
10 Jun 20	3.89000 -0.38	4.20	3.49	4.04	3,568,375
09 Jun 20	4.27000 -0.86	4.84	4.05	4.81	4,864,764
08 Jun 20	5.13000 +1.58	5.34	3.80	4.08	9,493,796
05 Jun 20	3.55000 +1.46	3.62	2.16	2.18	6,575,094
04 Jun 20	2.09000 +0.29	2.10	1.79	1.80	1,923,328
03 Jun 20	1.80000 -0.02	1.87	1.78	1.83	1,013,987
02 Jun 20	1.82000 +0.04	1.83	1.75	1.82	768,935
01 Jun 20	1.78000 -0.01	1.84	1.75	1.80	466,730
29 May 20	1.79000 -0.04	1.86	1.73	1.84	2,116,492
28 May 20	1.83000 -0.07	1.96	1.83	1.91	640,765
27 May 20	1.90000 -0.06	1.99	1.81	1.99	571,271
26 May 20	1.96000 +0.12	2.00	1.86	1.88	684,917
25 May 20	1.84000 -0.04	1.91	1.83	1.91	251,715
22 May 20	1.88000 -0.04	1.92	1.80	1.92	626,105
21 May 20	1.92000 +0.00	2.17	1.90	1.96	1,721,578
20 May 20	1.92000 +0.25	1.95	1.68	1.71	1,188,505
19 May 20	1.67000 +0.05	1.74	1.65	1.68	881,958
15 May 20	1.62000 +0.00	1.70	1.59	1.66	689,683
14 May 20	1.62000 -0.04	1.65	1.33	1.60	1,886,055
13 May 20	1.66000 -0.16	1.84	1.60	1.81	1,861,205
12 May 20	1.82000 -0.05	1.91	1.81	1.82	455,298
11 May 20	1.87000 -0.06	1.95	1.80	1.95	560,785
08 May 20	1.93000 +0.05	1.95	1.87	1.89	615,034
07 May 20	1.88000 +0.05	1.90	1.83	1.88	574,911
06 May 20	1.83000 -0.02	1.89	1.78	1.85	642,986
05 May 20	1.85000 -0.07	2.03	1.80	2.03	1,304,821
04 May 20	1.92000 +0.04	1.94	1.77	1.83	539,731
01 May 20	1.88000 -0.16	2.05	1.77	2.00	1,141,941
30 Apr 20	2.04000 +0.09	2.21	1.90	2.03	2,008,121
29 Apr 20	1.95000 +0.29	1.95	1.68	1.69	1,816,032
28 Apr 20	1.66000 +0.03	1.69	1.56	1.66	720,951
27 Apr 20	1.63000 -0.04	1.68	1.55	1.67	593,364
24 Apr 20	1.67000 -0.10	1.80	1.61	1.80	775,333
23 Apr 20	1.77000 +0.02	1.84	1.73	1.81	1,000,280
22 Apr 20	1.75000 +0.03	1.83	1.74	1.76	597,216
21 Apr 20	1.72000 -0.04	1.73	1.64	1.65	899,665
20 Apr 20	1.76000 -0.18	1.84	1.61	1.77	1,477,789
17 Apr 20	1.94000 +0.21	1.94	1.71	1.74	1,323,494
16 Apr 20	1.73000 +0.00	1.84	1.63	1.75	659,687
15 Apr 20	1.73000 -0.31	1.98	1.68	1.98	1,430,113
14 Apr 20	2.04000 -0.15	2.27	2.03	2.19	1,108,296
13 Apr 20	2.19000 +0.10	2.28	2.02	2.15	1,073,461
09 Apr 20	2.09000 -0.03	2.34	1.95	2.34	1,515,218
08 Apr 20	2.12000 +0.04	2.17	2.00	2.14	1,100,824
07 Apr 20	2.08000 +0.03	2.41	2.02	2.15	1,124,457
06 Apr 20	2.05000 +0.10	2.10	1.83	1.96	880,953
03 Apr 20	1.95000 -0.16	2.39	1.87	2.21	1,896,452
02 Apr 20	2.11000 +0.39	2.20	1.71	1.85	2,326,871
01 Apr 20	1.72000 -0.06	1.96	1.60	1.78	1,286,158
31 Mar 20	1.78000 +0.44	1.81	1.39	1.40	1,696,321
30 Mar 20	1.34000 -0.03	1.50	1.21	1.43	1,338,054
27 Mar 20	1.37000 -0.25	1.61	1.32	1.60	1,280,529
26 Mar 20	1.62000 -0.12	1.87	1.51	1.86	1,135,504
25 Mar 20	1.74000 +0.25	2.00	1.49	1.66	3,159,844
24 Mar 20	1.49000 +0.28	1.49	1.24	1.32	1,055,108
23 Mar 20	1.21000 -0.02	1.49	1.13	1.34	1,029,232
20 Mar 20	1.23000 +0.41	1.95	0.89	0.89	3,029,954
19 Mar 20	0.82000 +0.02	1.05	0.78	0.82	1,880,841
18 Mar 20	0.80000 -0.09	0.96	0.64	0.96	3,789,800
17 Mar 20	0.89000 -0.23	1.40	0.89	1.25	2,639,187
16 Mar 20	1.12000 -0.69	1.68	1.09	1.68	1,244,658
13 Mar 20	1.81000 -0.40	2.81	1.71	2.70	2,780,332
12 Mar 20	2.21000 -0.98	3.02	2.08	3.00	790,609
11 Mar 20	3.19000 -0.79	4.06	3.14	4.00	3,528,924
10 Mar 20	3.98000 -0.71	5.11	3.91	4.88	446,125
09 Mar 20	4.69000 -1.61	5.79	4.67	5.66	648,260
06 Mar 20	6.30000 -0.77	7.06	6.29	6.88	462,818
05 Mar 20	7.07000 -0.38	7.45	7.03	7.34	278,380
04 Mar 20	7.45000 -0.36	7.89	7.38	7.85	354,213
03 Mar 20	7.81000 -0.54	8.43	7.77	8.35	338,047
02 Mar 20	8.35000 -0.07	8.47	8.20	8.41	734,049
28 Feb 20	8.42000 -0.19	8.70	8.20	8.58	1,053,794
27 Feb 20	8.61000 -0.23	8.66	8.32	8.59	142,058
26 Feb 20	8.84000 -0.27	9.08	8.74	9.08	486,680
25 Feb 20	9.11000 -0.57	9.72	9.07	9.70	233,838
24 Feb 20	9.68000 -1.15	10.50	9.63	10.45	493,921
21 Feb 20	10.83000 -0.33	11.10	10.71	11.07	233,563
20 Feb 20	11.16000 +0.10	11.50	11.07	11.07	138,744
19 Feb 20	11.06000 +0.01	11.14	11.00	11.05	130,607
18 Feb 20	11.05000 -0.07	11.23	11.00	11.09	146,109
14 Feb 20	11.12000 +0.06	11.17	11.02	11.10	119,505
13 Feb 20	11.06000 -0.04	11.21	10.96	11.05	159,846
12 Feb 20	11.10000 +0.05	11.17	11.01	11.12	142,518
11 Feb 20	11.05000 -0.03	11.27	11.00	11.14	135,639
10 Feb 20	11.08000 +0.33	11.24	10.61	10.70	361,471
07 Feb 20	10.75000 +0.05	10.85	10.50	10.63	202,664
06 Feb 20	10.70000 +0.22	10.76	10.21	10.50	175,337
05 Feb 20	10.48000 +0.41	10.51	10.15	10.15	280,382
04 Feb 20	10.07000 -0.33	10.49	10.04	10.49	144,819
03 Feb 20	10.40000 -0.12	10.55	10.08	10.50	346,545
31 Jan 20	10.52000 -0.03	10.66	10.19	10.47	415,013
30 Jan 20	10.55000 -0.71	11.17	10.50	11.17	401,714
29 Jan 20	11.26000 -0.16	11.52	11.18	11.47	76,297
28 Jan 20	11.42000 -0.17	11.63	11.34	11.61	123,065
27 Jan 20	11.59000 -0.07	11.65	11.39	11.50	141,360
24 Jan 20	11.66000 -0.22	11.87	11.54	11.82	150,112
23 Jan 20	11.88000 -0.01	11.90	11.70	11.87	113,677
22 Jan 20	11.89000 +0.02	12.02	11.80	11.86	83,162
21 Jan 20	11.87000 +0.05	11.89	11.70	11.82	105,127
20 Jan 20	11.82000 +0.14	11.86	11.61	11.68	54,799
17 Jan 20	11.68000 -0.03	11.84	11.65	11.84	129,509
16 Jan 20	11.71000 -0.01	11.75	11.60	11.75	83,071
15 Jan 20	11.72000 -0.13	11.90	11.70	11.83	72,820
14 Jan 20	11.85000 +0.00	11.98	11.80	11.90	98,581
13 Jan 20	11.85000 -0.15	12.01	11.77	12.00	107,798
10 Jan 20	12.00000 -0.02	12.08	11.95	12.03	77,986
09 Jan 20	12.02000 +0.00	12.04	11.87	12.02	161,004
08 Jan 20	12.02000 -0.23	12.25	11.96	12.25	108,756
07 Jan 20	12.25000 -0.18	12.47	11.88	12.35	437,128
06 Jan 20	12.43000 -0.53	13.00	12.34	12.97	281,824
03 Jan 20	12.96000 +0.12	13.23	12.91	12.91	126,707
02 Jan 20	12.84000 +0.31	12.95	12.46	12.60	256,653
31 Dec 19	12.53000 -0.19	12.69	12.51	12.67	38,278
30 Dec 19	12.72000 +0.17	12.92	12.60	12.60	112,483
27 Dec 19	12.55000 -0.31	13.04	12.52	13.02	114,224
24 Dec 19	12.86000 +0.08	12.92	12.78	12.78	47,368
23 Dec 19	12.78000 +0.27	12.81	12.42	12.51	146,847
20 Dec 19	12.51000 -0.11	12.65	12.32	12.58	369,808
19 Dec 19	12.62000 -0.13	12.88	12.55	12.78	151,891
18 Dec 19	12.75000 -0.11	12.92	12.71	12.88	164,328
17 Dec 19	12.86000 +0.32	12.90	12.53	12.53	221,467
16 Dec 19	12.54000 +0.24	12.62	12.28	12.28	165,973
13 Dec 19	12.30000 +0.04	12.52	12.23	12.26	228,713
12 Dec 19	12.26000 +0.14	12.53	12.09	12.09	268,672
11 Dec 19	12.12000 -0.26	12.40	12.09	12.40	162,002
10 Dec 19	12.38000 -0.28	12.65	12.36	12.65	102,301
09 Dec 19	12.66000 -0.03	12.85	12.56	12.66	72,557
06 Dec 19	12.69000 +0.24	12.70	12.48	12.48	81,925
05 Dec 19	12.45000 +0.09	12.51	12.32	12.36	66,238
04 Dec 19	12.36000 +0.01	12.43	12.29	12.39	180,949
03 Dec 19	12.35000 -0.18	12.62	12.19	12.45	179,063
02 Dec 19	12.53000 -0.33	12.96	12.46	12.82	201,215
29 Nov 19	12.86000 -0.03	12.89	12.70	12.85	220,966
28 Nov 19	12.89000 +0.31	12.94	12.60	12.60	84,776
27 Nov 19	12.58000 +0.17	12.59	12.40	12.45	127,367
26 Nov 19	12.41000 -0.02	12.51	12.34	12.42	139,357
25 Nov 19	12.43000 -0.06	12.52	12.31	12.43	173,153
22 Nov 19	12.49000 +0.16	12.55	12.29	12.32	155,261
21 Nov 19	12.33000 +0.02	12.35	12.16	12.17	87,057
20 Nov 19	12.31000 +0.05	12.45	12.03	12.19	221,865
19 Nov 19	12.26000 +0.13	12.31	12.02	12.10	266,232
18 Nov 19	12.13000 +0.03	12.28	12.04	12.13	360,911
15 Nov 19	12.10000 +0.05	12.15	11.92	12.05	457,851
14 Nov 19	12.05000 +0.20	12.20	11.60	11.74	690,923
13 Nov 19	11.85000 -1.36	13.35	11.72	13.33	548,383
12 Nov 19	13.21000 -0.47	13.65	13.20	13.65	103,130
11 Nov 19	13.68000 -0.11	14.04	13.52	14.04	119,991
08 Nov 19	13.79000 -0.17	13.94	13.69	13.94	85,069
07 Nov 19	13.96000 -0.04	14.09	13.81	14.00	202,690
06 Nov 19	14.00000 +0.08	14.07	13.73	14.06	116,283
05 Nov 19	13.92000 -0.04	14.17	13.88	14.01	85,374
04 Nov 19	13.96000 +0.68	14.03	13.40	13.41	149,183
01 Nov 19	13.28000 +0.02	13.47	13.27	13.31	106,970
31 Oct 19	13.26000 -0.17	13.39	13.24	13.39	176,644
30 Oct 19	13.43000 -0.10	13.68	13.30	13.56	116,644
29 Oct 19	13.53000 -0.06	13.64	13.42	13.57	157,682
28 Oct 19	13.59000 +0.07	13.83	13.48	13.56	113,613
25 Oct 19	13.52000 +0.02	13.67	13.45	13.46	84,652
24 Oct 19	13.50000 -0.04	13.61	13.42	13.51	94,746
23 Oct 19	13.54000 -0.21	13.71	13.47	13.65	122,746
22 Oct 19	13.75000 +0.02	13.94	13.54	13.85	98,214
21 Oct 19	13.73000 -0.07	13.82	13.54	13.82	126,922
18 Oct 19	13.80000 -0.18	14.12	13.74	13.97	152,640
17 Oct 19	13.98000 -0.10	14.24	13.92	14.11	59,239
16 Oct 19	14.08000 -0.19	14.37	14.08	14.27	73,702
15 Oct 19	14.27000 +0.05	14.46	14.14	14.14	59,243
11 Oct 19	14.22000 +0.07	14.41	14.22	14.26	86,045
10 Oct 19	14.15000 +0.05	14.32	14.09	14.12	79,174
09 Oct 19	14.10000 -0.04	14.31	14.09	14.23	107,636
08 Oct 19	14.14000 -0.26	14.46	14.03	14.36	181,293
07 Oct 19	14.40000 +0.01	14.76	14.27	14.33	105,180
04 Oct 19	14.39000 -0.40	14.88	14.34	14.83	75,440
03 Oct 19	14.79000 -0.03	14.94	14.66	14.94	60,256
02 Oct 19	14.82000 -0.16	15.02	14.51	14.89	88,422
01 Oct 19	14.98000 -0.28	15.44	14.83	15.30	124,108
30 Sep 19	15.26000 -0.21	15.46	15.01	15.40	124,814
27 Sep 19	15.47000 -0.43	15.93	15.36	15.85	115,328
26 Sep 19	15.90000 +0.16	16.04	15.64	15.71	136,942
25 Sep 19	15.74000 -0.33	16.00	15.60	15.95	101,737
24 Sep 19	16.07000 -0.23	16.40	15.99	16.27	97,053
23 Sep 19	16.30000 +0.04	16.41	16.10	16.18	45,642
20 Sep 19	16.26000 -0.04	16.34	16.02	16.32	133,559
19 Sep 19	16.30000 -0.17	16.58	16.26	16.51	49,655
18 Sep 19	16.47000 -0.34	16.73	16.41	16.67	113,314
17 Sep 19	16.81000 +0.04	16.98	16.51	16.78	75,321
16 Sep 19	16.77000 +0.37	17.32	16.64	16.85	338,557
13 Sep 19	16.40000 +0.05	16.50	16.23	16.37	70,518
12 Sep 19	16.35000 -0.10	16.51	16.21	16.35	80,468
11 Sep 19	16.45000 -0.34	16.86	16.32	16.82	125,561
10 Sep 19	16.79000 +0.20	16.96	16.55	16.55	130,935
09 Sep 19	16.59000 +0.24	16.71	16.35	16.35	92,532
06 Sep 19	16.35000 -0.52	16.85	16.22	16.68	178,482
05 Sep 19	16.87000 +0.52	17.03	16.36	16.36	93,222
04 Sep 19	16.35000 +0.16	16.61	16.28	16.28	54,600
03 Sep 19	16.19000 -0.46	16.48	16.11	16.48	99,511
30 Aug 19	16.65000 +0.04	16.82	16.44	16.61	54,024
29 Aug 19	16.61000 +0.11	16.90	16.40	16.57	106,217
28 Aug 19	16.50000 +0.41	16.59	16.14	16.14	48,350
27 Aug 19	16.09000 -0.01	16.20	16.04	16.11	71,615
26 Aug 19	16.10000 -0.10	16.43	16.06	16.29	80,094
23 Aug 19	16.20000 -0.53	16.66	16.12	16.66	127,360
22 Aug 19	16.73000 -0.26	17.22	16.71	17.00	69,047
21 Aug 19	16.99000 +0.41	17.02	16.62	16.65	87,711
20 Aug 19	16.58000 +0.11	16.74	16.44	16.47	123,432
19 Aug 19	16.47000 +0.32	16.49	16.07	16.10	125,842
16 Aug 19	16.15000 +0.16	16.28	15.86	15.98	163,632
15 Aug 19	15.99000 -0.52	16.44	15.97	16.36	847,106
14 Aug 19	16.51000 -0.49	16.99	16.40	16.68	201,554
13 Aug 19	17.00000 -0.18	17.04	16.52	16.65	90,014
12 Aug 19	17.18000 -1.18	18.33	17.09	18.33	195,059
09 Aug 19	18.36000 +1.64	18.89	17.20	17.47	268,740
08 Aug 19	16.72000 -0.09	16.84	16.60	16.84	76,191
07 Aug 19	16.81000 -0.05	17.05	16.47	16.95	146,915
06 Aug 19	16.86000 -0.02	17.01	16.73	17.00	145,076
02 Aug 19	16.88000 -0.14	17.10	16.82	17.01	158,133
01 Aug 19	17.02000 -0.26	17.48	17.00	17.25	109,155
31 Jul 19	17.28000 -0.19	17.45	17.15	17.45	94,565
30 Jul 19	17.47000 +0.43	17.56	16.99	17.03	63,517
29 Jul 19	17.04000 -0.09	17.16	17.00	17.16	63,205
26 Jul 19	17.13000 +0.04	17.26	16.93	17.11	59,846
25 Jul 19	17.09000 +0.09	17.12	16.90	17.02	96,814
24 Jul 19	17.00000 -0.40	17.38	16.88	17.38	66,261
23 Jul 19	17.40000 +0.22	17.69	17.23	17.23	62,132
22 Jul 19	17.18000 -0.02	17.50	17.10	17.24	83,331
19 Jul 19	17.20000 +0.09	17.35	17.02	17.17	90,595
18 Jul 19	17.11000 +0.09	17.19	16.98	17.00	60,654
17 Jul 19	17.02000 -0.02	17.14	17.00	17.07	41,850
16 Jul 19	17.04000 -0.08	17.12	16.83	17.12	187,228
15 Jul 19	17.12000 -0.14	17.28	17.06	17.28	42,059
12 Jul 19	17.26000 -0.02	17.36	17.19	17.33	39,715
11 Jul 19	17.28000 -0.17	17.62	17.24	17.49	53,750
10 Jul 19	17.45000 +0.03	17.65	17.30	17.48	65,944
09 Jul 19	17.42000 -0.18	17.55	17.14	17.55	55,340
08 Jul 19	17.60000 -0.07	17.80	17.40	17.61	76,375
05 Jul 19	17.67000 +0.03	17.91	17.60	17.61	47,415
04 Jul 19	17.64000 -0.09	17.79	17.42	17.79	61,340
03 Jul 19	17.73000 -0.38	18.06	17.52	18.06	118,209
02 Jul 19	18.11000 -0.21	18.40	17.85	18.39	94,880
28 Jun 19	18.32000 +0.10	18.39	18.08	18.27	69,006
27 Jun 19	18.22000 -0.01	18.29	17.96	18.25	55,934
26 Jun 19	18.23000 +0.20	18.35	18.08	18.13	64,946
25 Jun 19	18.03000 -0.11	18.21	17.89	18.18	51,736
24 Jun 19	18.14000 +0.16	18.27	18.02	18.05	74,595
21 Jun 19	17.98000 +0.24	18.11	17.74	17.88	140,759
20 Jun 19	17.74000 +0.24	18.14	17.65	17.65	61,677
19 Jun 19	17.50000 -0.18	17.80	17.33	17.73	43,383
18 Jun 19	17.68000 +0.15	17.73	17.47	17.59	52,345
17 Jun 19	17.53000 +0.29	17.68	17.06	17.06	49,332
14 Jun 19	17.24000 -0.06	17.40	17.13	17.30	66,044
13 Jun 19	17.30000 -0.19	17.69	17.16	17.62	89,639
12 Jun 19	17.49000 +0.26	18.00	17.15	17.15	110,548
11 Jun 19	17.23000 +0.07	17.43	17.10	17.26	95,885
10 Jun 19	17.16000 -0.10	17.39	17.13	17.30	43,826
07 Jun 19	17.26000 -0.07	17.43	17.14	17.29	58,977
06 Jun 19	17.33000 +0.22	17.41	17.08	17.16	61,366
05 Jun 19	17.11000 -0.35	17.54	16.89	17.50	83,005
04 Jun 19	17.46000 +0.08	17.77	17.38	17.39	68,315
03 Jun 19	17.38000 +0.05	17.48	17.13	17.39	83,081
31 May 19	17.33000 -0.17	17.59	17.25	17.35	91,285
30 May 19	17.50000 -0.05	17.62	17.10	17.55	70,579
29 May 19	17.55000 -0.05	17.71	17.42	17.47	138,541
28 May 19	17.60000 -0.24	17.95	17.37	17.95	140,219
27 May 19	17.84000 +0.37	17.92	17.46	17.50	41,347
24 May 19	17.47000 -0.29	17.95	17.24	17.82	152,730
23 May 19	17.76000 -0.73	18.29	17.67	18.23	166,287
22 May 19	18.49000 -0.05	18.53	18.37	18.44	62,013
21 May 19	18.54000 -0.10	18.60	18.36	18.60	77,760
17 May 19	18.64000 -0.20	19.00	18.60	18.87	118,131
16 May 19	18.84000 -0.29	19.08	18.76	18.90	69,696
15 May 19	19.13000 -0.08	19.79	19.06	19.79	100,532
14 May 19	19.21000 +0.63	19.25	18.56	18.56	64,871
13 May 19	18.58000 -0.33	19.00	18.40	19.00	91,004
10 May 19	18.91000 -0.25	19.24	18.89	19.15	74,902
09 May 19	19.16000 +0.04	19.21	18.80	19.10	75,779
08 May 19	19.12000 -0.12	19.37	19.05	19.21	62,992
07 May 19	19.24000 -0.20	19.51	19.12	19.29	150,942
06 May 19	19.44000 -0.05	19.49	19.14	19.28	80,246
03 May 19	19.49000 +0.42	19.53	19.09	19.14	70,254
02 May 19	19.07000 -0.61	19.71	19.02	19.70	122,110
01 May 19	19.68000 -0.20	19.94	19.58	19.86	116,266
30 Apr 19	19.88000 +0.12	19.96	19.60	19.80	85,209
29 Apr 19	19.76000 -0.34	20.07	19.73	20.06	129,389
26 Apr 19	20.10000 +0.10	20.19	19.88	19.90	82,806
25 Apr 19	20.00000 -0.11	20.11	19.87	20.10	77,485
24 Apr 19	20.11000 -0.39	20.60	20.11	20.59	70,984
23 Apr 19	20.50000 +0.13	20.63	19.97	20.36	70,505
22 Apr 19	20.37000 +0.38	20.66	20.07	20.07	40,147
18 Apr 19	19.99000 -0.06	20.07	19.85	20.06	76,566
17 Apr 19	20.05000 -0.03	20.14	19.84	20.11	110,688
16 Apr 19	20.08000 -0.24	20.39	19.71	20.32	111,623
15 Apr 19	20.32000 -0.23	20.57	20.21	20.52	45,299
12 Apr 19	20.55000 -0.19	21.00	20.47	20.87	68,201
11 Apr 19	20.74000 -0.27	21.11	20.44	20.97	102,126
10 Apr 19	21.01000 +0.00	21.20	20.69	21.06	142,015
09 Apr 19	21.01000 -0.11	21.19	20.72	21.01	64,311
08 Apr 19	21.12000 -0.07	21.44	21.03	21.25	84,128
05 Apr 19	21.19000 +0.55	21.27	20.70	20.70	53,767
04 Apr 19	20.64000 -0.10	21.00	20.64	20.77	104,591
03 Apr 19	20.74000 -0.53	21.54	20.64	21.30	85,504
02 Apr 19	21.27000 +0.39	21.37	20.72	20.89	102,794
01 Apr 19	20.88000 +0.87	21.02	20.20	20.20	78,346
29 Mar 19	20.01000 +0.03	20.16	19.97	20.11	115,533
28 Mar 19	19.98000 -0.21	20.25	19.92	20.18	63,082
27 Mar 19	20.19000 -0.33	20.51	19.94	20.50	204,224
26 Mar 19	20.52000 -0.34	21.07	20.51	21.02	60,059
25 Mar 19	20.86000 -0.60	21.42	20.80	21.42	74,471
22 Mar 19	21.46000 -0.55	22.01	21.45	22.01	99,980
21 Mar 19	22.01000 -0.20	22.30	22.01	22.17	71,514
20 Mar 19	22.21000 -0.08	22.39	21.98	22.33	77,523
19 Mar 19	22.29000 +0.22	22.46	22.14	22.26	84,996
18 Mar 19	22.07000 +1.01	22.10	21.26	21.26	130,448
15 Mar 19	21.06000 -0.46	21.62	21.01	21.56	276,518
14 Mar 19	21.52000 -0.28	21.96	21.44	21.95	120,636
13 Mar 19	21.80000 +0.06	22.04	21.75	21.90	79,852
12 Mar 19	21.74000 -0.05	21.95	21.68	21.91	72,308
11 Mar 19	21.79000 -0.19	22.07	21.58	21.95	133,679
08 Mar 19	21.98000 +0.93	22.05	21.00	21.00	370,908
07 Mar 19	21.05000 +0.59	21.09	19.50	20.50	242,646
06 Mar 19	20.46000 -0.20	20.69	20.42	20.64	68,279
05 Mar 19	20.66000 +0.03	21.00	20.66	20.78	64,367
04 Mar 19	20.63000 -0.22	21.00	20.48	20.84	62,772
01 Mar 19	20.85000 +0.17	21.05	20.68	20.81	74,123
28 Feb 19	20.68000 -0.21	20.88	20.45	20.88	122,591
27 Feb 19	20.89000 +0.14	21.04	20.77	20.88	61,186
26 Feb 19	20.75000 +0.11	20.98	20.57	20.67	96,202
25 Feb 19	20.64000 -0.01	20.75	20.42	20.56	88,500
22 Feb 19	20.65000 -0.22	21.06	20.57	20.94	55,223
21 Feb 19	20.87000 -0.16	21.12	20.64	21.08	133,141
20 Feb 19	21.03000 +0.47	21.08	20.45	20.63	211,363
19 Feb 19	20.56000 -0.04	20.70	20.30	20.51	87,418
15 Feb 19	20.60000 +0.26	20.65	20.23	20.48	76,127
14 Feb 19	20.34000 +0.16	20.49	19.96	20.18	80,194
13 Feb 19	20.18000 +0.06	20.44	20.06	20.15	53,736
12 Feb 19	20.12000 -0.13	20.59	20.03	20.39	91,268
11 Feb 19	20.25000 +0.62	20.31	19.56	19.59	116,885
08 Feb 19	19.63000 +0.08	19.79	19.50	19.55	77,861
07 Feb 19	19.55000 -0.44	19.79	19.47	19.77	237,306
06 Feb 19	19.99000 -0.01	20.00	19.45	19.84	109,576
05 Feb 19	20.00000 +0.38	20.01	19.62	19.62	71,407
04 Feb 19	19.62000 -0.36	19.88	19.40	19.88	116,404
01 Feb 19	19.98000 -0.29	20.33	19.94	20.28	61,040
31 Jan 19	20.27000 +0.35	20.36	19.93	20.09	95,031
30 Jan 19	19.92000 -0.09	20.14	19.87	20.11	112,090
29 Jan 19	20.01000 +0.23	20.15	19.69	19.88	97,427
28 Jan 19	19.78000 +0.44	19.87	19.17	19.35	125,030
25 Jan 19	19.34000 -0.53	20.00	19.27	20.00	63,361
24 Jan 19	19.87000 +0.40	20.04	19.34	19.57	115,245
23 Jan 19	19.47000 +0.08	19.58	19.23	19.54	132,490
22 Jan 19	19.39000 +0.82	19.46	18.32	18.61	166,692
21 Jan 19	18.57000 -0.33	18.82	18.23	18.80	100,388
18 Jan 19	18.90000 +0.19	19.07	18.44	18.75	98,219
17 Jan 19	18.71000 +0.12	18.75	18.37	18.60	56,337
16 Jan 19	18.59000 -0.13	18.75	18.33	18.75	57,071
15 Jan 19	18.72000 +0.15	18.76	18.45	18.75	43,526
14 Jan 19	18.57000 -0.13	18.77	18.39	18.73	40,574
11 Jan 19	18.70000 -0.18	18.93	18.61	18.88	93,474
10 Jan 19	18.88000 +0.40	18.96	18.40	18.42	89,705
09 Jan 19	18.48000 +0.32	18.53	18.00	18.37	128,941
08 Jan 19	18.16000 +0.13	18.34	17.95	18.32	76,033
07 Jan 19	18.03000 -0.02	18.96	17.92	18.66	145,835
04 Jan 19	18.05000 -0.01	18.26	17.92	18.22	102,831
03 Jan 19	18.06000 +0.73	18.09	17.12	17.31	162,118
02 Jan 19	17.33000 +0.75	17.45	16.20	16.31	143,379
31 Dec 18	16.58000 +0.23	16.81	16.26	16.45	85,775
28 Dec 18	16.35000 +0.87	16.73	15.52	15.61	129,419
27 Dec 18	15.48000 -0.10	16.45	15.11	15.50	193,817
24 Dec 18	15.58000 -0.56	16.12	15.58	15.91	88,640
21 Dec 18	16.14000 +0.34	16.29	15.59	15.86	253,796
20 Dec 18	15.80000 -0.70	16.62	15.62	16.49	322,983
19 Dec 18	16.50000 -0.69	17.57	16.49	17.19	170,053
18 Dec 18	17.19000 -0.04	17.57	16.99	17.25	140,478
17 Dec 18	17.23000 +0.31	17.45	16.74	16.85	190,019
14 Dec 18	16.92000 -0.80	17.47	16.66	17.33	210,214
13 Dec 18	17.72000 -0.19	18.03	17.62	17.99	137,783
12 Dec 18	17.91000 -0.01	18.33	17.86	18.03	302,776
11 Dec 18	17.92000 +0.13	18.43	17.89	18.13	204,740
10 Dec 18	17.79000 -0.70	18.52	17.58	18.44	224,680
07 Dec 18	18.49000 -0.27	19.32	18.38	19.00	180,837
06 Dec 18	18.76000 -0.31	18.98	18.35	18.72	264,317
05 Dec 18	19.07000 -0.11	19.42	18.75	19.32	68,421
04 Dec 18	19.18000 -1.01	20.26	18.85	20.16	306,195
03 Dec 18	20.19000 +0.66	20.23	19.71	19.85	112,830
30 Nov 18	19.53000 -0.90	20.38	19.23	20.38	142,977
29 Nov 18	20.43000 +0.93	21.03	19.76	19.76	184,171
28 Nov 18	19.50000 +0.53	19.53	19.01	19.05	167,501
27 Nov 18	18.97000 -0.59	19.57	18.72	19.54	194,978
26 Nov 18	19.56000 -0.75	20.41	19.36	20.20	143,983
23 Nov 18	20.31000 -0.32	20.51	20.00	20.48	111,265
22 Nov 18	20.63000 -0.17	20.84	20.47	20.82	83,780
21 Nov 18	20.80000 -0.10	21.23	20.65	21.05	131,869
20 Nov 18	20.90000 -0.60	21.43	20.77	21.31	174,423
19 Nov 18	21.50000 -0.02	22.02	21.40	21.48	359,194
16 Nov 18	21.52000 +0.32	21.59	21.20	21.20	118,730
15 Nov 18	21.20000 -0.45	21.61	21.07	21.40	161,800
14 Nov 18	21.65000 -0.09	21.99	21.17	21.85	124,639
13 Nov 18	21.74000 -0.07	21.89	21.31	21.76	172,549
12 Nov 18	21.81000 +0.07	21.86	21.03	21.76	170,003
09 Nov 18	21.74000 +0.14	21.91	21.14	21.43	146,747
08 Nov 18	21.60000 -1.86	23.81	21.12	23.59	203,728
07 Nov 18	23.46000 -0.80	24.47	23.40	23.90	169,760
06 Nov 18	24.26000 +0.51	24.37	23.83	23.83	68,742
05 Nov 18	23.75000 -0.40	24.57	23.63	24.13	173,297
02 Nov 18	24.15000 -0.03	24.50	23.80	24.26	55,259
01 Nov 18	24.18000 +0.30	24.50	23.84	24.03	64,900
31 Oct 18	23.88000 +0.64	24.15	23.21	23.21	105,554
30 Oct 18	23.24000 -0.72	24.18	23.04	23.97	116,808
29 Oct 18	23.96000 -0.67	24.75	23.56	24.75	83,416
26 Oct 18	24.63000 +0.18	25.08	24.21	24.34	197,741
25 Oct 18	24.45000 +1.08	24.98	23.23	23.53	183,634
24 Oct 18	23.37000 -0.59	24.44	23.10	24.04	98,728
23 Oct 18	23.96000 -0.18	24.19	23.35	23.81	78,516
22 Oct 18	24.14000 -0.22	24.45	24.08	24.43	48,152
19 Oct 18	24.36000 +0.34	24.75	24.02	24.12	88,135
18 Oct 18	24.02000 +0.07	24.40	23.65	23.84	114,561
17 Oct 18	23.95000 -0.07	24.15	23.78	24.02	55,633
16 Oct 18	24.02000 +0.42	24.42	23.41	23.62	63,189
15 Oct 18	23.60000 -0.03	23.86	23.22	23.68	60,606
12 Oct 18	23.63000 -0.40	24.29	23.63	24.29	70,797
11 Oct 18	24.03000 -0.16	24.32	23.51	23.99	104,855
10 Oct 18	24.19000 -0.56	24.76	23.75	24.75	118,850
09 Oct 18	24.75000 -0.17	24.97	24.63	24.97	74,002
05 Oct 18	24.92000 -0.47	25.41	24.67	25.34	68,045
04 Oct 18	25.39000 -0.02	25.89	24.96	25.42	107,722
03 Oct 18	25.41000 -0.17	25.70	25.17	25.70	39,826
02 Oct 18	25.58000 +0.10	25.93	24.74	25.53	307,567
01 Oct 18	25.48000 +0.79	25.61	24.93	24.93	59,656
28 Sep 18	24.69000 +0.05	25.15	24.36	24.60	123,999
27 Sep 18	24.64000 -0.16	24.87	24.22	24.22	96,536
26 Sep 18	24.80000 -0.79	25.64	24.62	25.49	59,967
25 Sep 18	25.59000 +0.04	25.84	25.35	25.62	60,854
24 Sep 18	25.55000 +0.55	25.74	24.95	24.98	68,923
21 Sep 18	25.00000 +0.12	25.43	24.70	24.90	146,117
20 Sep 18	24.88000 -0.22	25.30	24.53	25.30	65,066
19 Sep 18	25.10000 -0.10	25.53	25.08	25.17	54,016
18 Sep 18	25.20000 +0.02	25.36	24.94	25.22	39,362
17 Sep 18	25.18000 -0.12	25.40	25.00	25.24	46,026
14 Sep 18	25.30000 +0.04	25.41	24.89	25.26	60,544
13 Sep 18	25.26000 +0.03	25.48	24.90	25.18	39,349
12 Sep 18	25.23000 +0.36	25.26	24.52	24.94	68,039
11 Sep 18	24.87000 -0.37	25.43	24.70	25.12	74,969
10 Sep 18	25.24000 -0.25	25.61	24.97	25.58	60,323
07 Sep 18	25.49000 +0.10	25.57	25.00	25.21	85,006
06 Sep 18	25.39000 -1.05	26.32	24.74	26.32	164,407
05 Sep 18	26.44000 -0.88	26.53	25.65	26.34	147,727
04 Sep 18	27.32000 -0.12	27.96	27.15	27.52	45,781
31 Aug 18	27.44000 -0.67	28.00	27.30	28.00	52,589
30 Aug 18	28.11000 -0.39	28.45	27.77	28.44	19,963
29 Aug 18	28.50000 -0.03	28.89	28.13	28.55	40,570
28 Aug 18	28.53000 -0.05	28.66	28.21	28.66	16,725
27 Aug 18	28.58000 -0.05	28.72	28.32	28.66	23,556
24 Aug 18	28.63000 +0.10	28.76	28.51	28.68	49,312
23 Aug 18	28.53000 -0.08	28.79	28.39	28.58	24,005
22 Aug 18	28.61000 +0.61	28.75	28.12	28.14	80,298
21 Aug 18	28.00000 -0.19	28.74	28.00	28.32	58,118
20 Aug 18	28.19000 +0.66	28.36	27.66	27.66	59,788
17 Aug 18	27.53000 -0.16	27.72	27.44	27.59	80,835
16 Aug 18	27.69000 -0.10	27.90	27.55	27.85	35,287
15 Aug 18	27.79000 -0.59	28.54	27.73	28.32	56,683
14 Aug 18	28.38000 +0.03	28.86	28.22	28.51	89,142
13 Aug 18	28.35000 +0.28	28.68	27.89	28.08	80,474
10 Aug 18	28.07000 +1.28	28.69	26.80	26.80	640,712
09 Aug 18	26.79000 +0.30	26.99	26.16	26.16	47,735
08 Aug 18	26.49000 +0.00	26.66	26.28	26.44	57,420
07 Aug 18	26.49000 +0.09	26.81	26.14	26.50	60,032
03 Aug 18	26.40000 +0.32	26.50	25.95	26.00	31,137
02 Aug 18	26.08000 -0.04	26.29	25.61	25.95	38,047
01 Aug 18	26.12000 -0.38	26.47	25.88	26.47	28,907
31 Jul 18	26.50000 +0.38	26.70	25.75	26.08	40,177
30 Jul 18	26.12000 -0.59	26.83	25.91	26.83	20,475
27 Jul 18	26.71000 +0.18	26.78	26.36	26.53	55,066
26 Jul 18	26.53000 +0.89	26.72	25.45	25.45	51,226
25 Jul 18	25.64000 -0.33	26.00	25.40	25.89	54,187
24 Jul 18	25.97000 -0.27	26.31	25.95	26.25	38,152
23 Jul 18	26.24000 -0.43	26.71	26.10	26.71	71,380
20 Jul 18	26.67000 -0.08	26.81	26.55	26.73	42,827
19 Jul 18	26.75000 -0.28	27.16	26.67	27.00	138,584
18 Jul 18	27.03000 +0.21	27.20	26.43	26.75	85,611
17 Jul 18	26.82000 +0.21	27.01	26.41	26.47	68,808
16 Jul 18	26.61000 +0.00	26.72	26.33	26.42	52,114
13 Jul 18	26.61000 +0.09	26.82	26.41	26.50	46,175
12 Jul 18	26.52000 -0.04	26.68	26.27	26.60	59,212
11 Jul 18	26.56000 +0.21	26.60	25.85	26.13	111,448
10 Jul 18	26.35000 +0.30	26.37	25.84	26.01	63,196
09 Jul 18	26.05000 +0.34	26.05	25.66	25.75	47,702
06 Jul 18	25.71000 +0.23	25.78	25.11	25.35	52,117
05 Jul 18	25.48000 +0.12	25.55	24.93	25.38	43,687
04 Jul 18	25.36000 -0.14	25.50	25.06	25.50	18,470
03 Jul 18	25.50000 -0.02	25.85	25.16	25.58	56,516
29 Jun 18	25.52000 +0.11	25.63	25.21	25.49	44,741
28 Jun 18	25.41000 -0.20	25.75	25.29	25.60	35,990
27 Jun 18	25.61000 +0.14	25.91	25.46	25.50	74,027
26 Jun 18	25.47000 +0.39	25.56	25.00	25.20	81,757
25 Jun 18	25.08000 -0.39	25.58	24.99	25.37	78,556
22 Jun 18	25.47000 +0.67	25.85	25.03	25.11	288,265
21 Jun 18	24.80000 -0.47	25.29	24.65	25.13	82,866
20 Jun 18	25.27000 -0.09	25.46	24.92	25.46	87,458
19 Jun 18	25.36000 +0.18	25.46	24.83	24.91	40,318
18 Jun 18	25.18000 +0.17	25.27	24.87	24.87	69,636
15 Jun 18	25.01000 -0.03	25.13	24.59	24.96	163,771
14 Jun 18	25.04000 -0.48	25.73	25.02	25.66	104,413
13 Jun 18	25.52000 -0.59	26.03	25.31	26.03	52,224
12 Jun 18	26.11000 -0.29	26.55	25.93	26.36	34,184
11 Jun 18	26.40000 -0.33	26.89	26.33	26.67	43,330
08 Jun 18	26.73000 +0.02	26.82	26.33	26.65	50,114
07 Jun 18	26.71000 +0.54	27.17	26.23	26.23	297,756
06 Jun 18	26.17000 +0.12	26.34	25.95	26.20	58,533
05 Jun 18	26.05000 +0.07	26.30	25.90	25.92	79,775
04 Jun 18	25.98000 -0.22	26.10	25.50	26.01	110,415
01 Jun 18	26.20000 +0.37	26.38	25.70	25.95	120,572
31 May 18	25.83000 -0.14	26.18	25.75	25.78	133,454
30 May 18	25.97000 +0.90	25.98	25.10	25.13	87,315
29 May 18	25.07000 +0.16	25.21	24.92	24.97	87,546
28 May 18	24.91000 -0.23	25.18	24.64	24.64	28,264
25 May 18	25.14000 -0.54	25.46	24.80	25.46	90,101
24 May 18	25.68000 -0.31	26.19	25.51	25.99	60,739
23 May 18	25.99000 -0.54	26.43	25.68	26.43	57,876
22 May 18	26.53000 +0.43	27.40	25.98	26.22	84,991
18 May 18	26.10000 -0.04	26.42	25.89	26.11	108,700
17 May 18	26.14000 -0.64	26.83	25.93	26.67	217,469
16 May 18	26.78000 +0.84	26.89	25.78	25.99	95,190
15 May 18	25.94000 +0.13	26.15	25.52	25.90	117,397
14 May 18	25.81000 +0.43	25.93	25.24	25.54	70,700
11 May 18	25.38000 +0.38	25.67	25.00	25.10	85,374
10 May 18	25.00000 +0.56	25.29	24.60	24.61	101,270
09 May 18	24.44000 -0.54	25.58	24.43	25.15	161,994
08 May 18	24.98000 -0.12	25.48	24.58	25.21	74,537
07 May 18	25.10000 -0.38	26.03	25.05	25.66	56,125
04 May 18	25.48000 +0.62	25.98	24.84	24.84	94,916
03 May 18	24.86000 +0.30	25.04	24.40	24.54	49,326
02 May 18	24.56000 -0.35	24.98	24.43	24.91	92,171
01 May 18	24.91000 +0.07	25.24	24.54	24.84	88,567
30 Apr 18	24.84000 -0.21	25.08	24.59	25.04	83,443
27 Apr 18	25.05000 +0.11	25.24	24.48	24.96	39,297
26 Apr 18	24.94000 -1.05	26.08	24.81	26.08	71,072
25 Apr 18	25.99000 +1.08	26.32	24.85	24.88	75,151
24 Apr 18	24.91000 -1.13	25.96	24.78	25.92	119,230
23 Apr 18	26.04000 -0.46	26.42	25.92	26.42	53,820
20 Apr 18	26.50000 -0.15	26.67	25.91	26.48	87,090
19 Apr 18	26.65000 +0.67	26.72	25.81	26.03	71,792
18 Apr 18	25.98000 +0.61	26.23	25.32	25.61	63,634
17 Apr 18	25.37000 +0.37	25.54	24.92	25.04	43,985
16 Apr 18	25.00000 -0.78	25.94	24.98	25.91	36,862
13 Apr 18	25.78000 +0.44	25.82	25.15	25.47	66,184
12 Apr 18	25.34000 +0.60	25.51	24.72	24.80	47,726
11 Apr 18	24.74000 -0.16	25.19	24.63	24.83	74,982
10 Apr 18	24.90000 +0.50	25.04	24.48	24.61	218,627
09 Apr 18	24.40000 +0.09	24.93	24.40	24.54	75,193
06 Apr 18	24.31000 -0.81	25.33	24.19	25.04	55,390
05 Apr 18	25.12000 +0.59	25.74	24.52	24.52	75,942
04 Apr 18	24.53000 -0.09	24.61	23.99	24.28	59,075
03 Apr 18	24.62000 +0.58	24.71	24.11	24.11	50,871
02 Apr 18	24.04000 -0.36	24.40	23.77	24.34	65,247
29 Mar 18	24.40000 +0.57	24.57	23.82	23.93	68,732
28 Mar 18	23.83000 -0.32	24.29	23.77	24.15	117,581
27 Mar 18	24.15000 +0.01	24.47	24.00	24.31	77,401
26 Mar 18	24.14000 +0.00	24.42	23.60	24.42	111,629
23 Mar 18	24.14000 -0.12	24.55	24.09	24.38	71,044
22 Mar 18	24.26000 -0.76	25.01	24.23	24.73	43,911
21 Mar 18	25.02000 +0.61	25.29	24.42	24.42	77,333
20 Mar 18	24.41000 +0.20	24.66	24.29	24.31	27,324
19 Mar 18	24.21000 -0.56	24.58	24.13	24.53	90,597
16 Mar 18	24.77000 +0.64	24.80	24.02	24.12	116,171
15 Mar 18	24.13000 -0.02	24.22	23.80	24.03	109,559
14 Mar 18	24.15000 -0.43	24.76	24.11	24.71	86,843
13 Mar 18	24.58000 -0.12	24.91	24.54	24.68	43,212
12 Mar 18	24.70000 -0.03	24.89	24.37	24.65	46,450
09 Mar 18	24.73000 +0.09	24.91	24.46	24.70	53,816
08 Mar 18	24.64000 +0.18	24.66	24.33	24.49	74,423
07 Mar 18	24.46000 -0.03	24.69	24.24	24.34	90,893
06 Mar 18	24.49000 -0.42	25.08	24.06	24.89	150,350
05 Mar 18	24.91000 -0.31	25.41	24.52	24.54	127,323
02 Mar 18	25.22000 -1.07	26.18	24.92	26.02	312,248
01 Mar 18	26.29000 -0.07	26.55	25.77	26.36	84,072
28 Feb 18	26.36000 -0.87	27.35	26.21	27.21	102,436
27 Feb 18	27.23000 +0.35	27.28	26.82	26.82	63,091
26 Feb 18	26.88000 -0.21	27.15	26.73	27.10	53,687
23 Feb 18	27.09000 +0.43	27.20	26.77	26.88	78,473
22 Feb 18	26.66000 +0.17	27.22	26.60	26.61	119,595
21 Feb 18	26.49000 -0.13	26.81	26.33	26.33	68,245
20 Feb 18	26.62000 -0.13	27.25	26.55	27.25	30,548
16 Feb 18	26.75000 +0.44	26.85	26.25	26.25	74,557
15 Feb 18	26.31000 -0.54	26.91	26.11	26.91	71,809
14 Feb 18	26.85000 +1.05	27.08	25.62	25.62	99,939
13 Feb 18	25.80000 -0.42	26.33	25.56	26.08	145,173
12 Feb 18	26.22000 +0.34	26.65	25.91	26.04	91,093
09 Feb 18	25.88000 +0.56	25.94	24.75	25.38	113,543
08 Feb 18	25.32000 -0.49	26.27	25.30	25.81	67,773
07 Feb 18	25.81000 -0.77	26.63	25.77	26.63	89,751
06 Feb 18	26.58000 +0.74	26.84	24.85	25.18	131,911
05 Feb 18	25.84000 -0.77	26.70	25.62	25.91	118,544
02 Feb 18	26.61000 -0.98	27.31	26.54	27.31	66,458
01 Feb 18	27.59000 -0.17	28.19	27.17	27.80	99,400
31 Jan 18	27.76000 -0.20	28.04	27.42	27.94	267,529
30 Jan 18	27.96000 -0.66	28.46	27.68	28.42	116,803
29 Jan 18	28.62000 -0.20	29.02	28.25	28.67	94,651
26 Jan 18	28.82000 -0.13	29.26	28.64	28.96	162,824
25 Jan 18	28.95000 -0.15	29.50	28.81	29.14	172,116
24 Jan 18	29.10000 -0.15	29.35	28.77	29.35	150,099
23 Jan 18	29.25000 +0.66	29.36	28.55	28.69	102,401
22 Jan 18	28.59000 +0.37	28.71	27.84	28.18	71,613
19 Jan 18	28.22000 +0.15	28.30	27.45	28.07	77,120
18 Jan 18	28.07000 -0.29	28.27	27.59	28.27	73,817
17 Jan 18	28.36000 +0.32	28.50	27.75	28.08	69,011
16 Jan 18	28.04000 -0.45	28.50	27.72	28.50	77,946
15 Jan 18	28.49000 +0.11	28.63	28.20	28.55	92,782
12 Jan 18	28.38000 +0.02	28.59	28.16	28.50	64,885
11 Jan 18	28.36000 +0.41	28.45	27.83	28.04	84,527
10 Jan 18	27.95000 -0.22	28.41	27.60	28.24	96,436
09 Jan 18	28.17000 +0.21	28.65	27.82	27.96	129,691
08 Jan 18	27.96000 -0.05	28.24	27.62	28.00	70,821
05 Jan 18	28.01000 +0.06	28.12	27.62	27.88	53,495
04 Jan 18	27.95000 -0.10	28.22	27.49	28.00	87,928
03 Jan 18	28.05000 +0.50	28.23	27.48	27.61	60,415
02 Jan 18	27.55000 +0.13	27.60	27.15	27.43	72,488
29 Dec 17	27.42000 -0.18	27.65	27.04	27.59	79,443
28 Dec 17	27.60000 +0.34	27.75	27.06	27.35	51,267
27 Dec 17	27.26000 +0.12	27.69	26.92	27.25	88,526
22 Dec 17	27.14000 -0.39	27.42	26.60	27.42	90,966
21 Dec 17	27.53000 +0.34	27.63	26.69	26.71	90,253
20 Dec 17	27.19000 +0.47	27.46	26.44	26.62	128,004
19 Dec 17	26.72000 +0.03	27.17	26.65	26.70	108,710
18 Dec 17	26.69000 +0.70	26.75	25.78	25.92	123,268
15 Dec 17	25.99000 -0.09	26.26	25.90	26.04	172,727
14 Dec 17	26.08000 -0.30	26.56	26.02	26.36	108,462
13 Dec 17	26.38000 -0.12	26.54	26.22	26.46	76,863
12 Dec 17	26.50000 -0.25	27.08	26.34	26.84	103,204
11 Dec 17	26.75000 +0.06	27.26	26.35	26.60	156,380
08 Dec 17	26.69000 +0.12	27.03	26.34	26.81	89,451
07 Dec 17	26.57000 +0.23	27.02	26.41	26.42	116,551
06 Dec 17	26.34000 -1.02	27.26	26.17	27.26	89,714
05 Dec 17	27.36000 -0.56	27.91	27.28	27.83	64,851
04 Dec 17	27.92000 +0.11	28.12	27.67	27.84	78,815
01 Dec 17	27.81000 +0.05	28.39	27.54	27.84	138,226
30 Nov 17	27.76000 +1.04	27.81	26.41	26.67	173,349
29 Nov 17	26.72000 +0.76	26.98	25.87	26.20	118,456
28 Nov 17	25.96000 -0.58	26.64	25.84	26.54	88,422
27 Nov 17	26.54000 -0.26	26.86	26.07	26.86	119,725
24 Nov 17	26.80000 +0.27	27.70	26.42	26.72	126,958
23 Nov 17	26.53000 +0.13	26.62	26.23	26.23	49,634
22 Nov 17	26.40000 -0.29	27.09	26.21	26.91	97,784
21 Nov 17	26.69000 +0.53	26.86	26.16	26.31	128,160
20 Nov 17	26.16000 +0.57	26.62	25.56	25.71	174,297
17 Nov 17	25.59000 +0.14	25.93	25.45	25.73	98,596
16 Nov 17	25.45000 +0.07	25.61	25.09	25.48	114,877
15 Nov 17	25.38000 -0.31	25.71	24.99	25.66	160,010
14 Nov 17	25.69000 -0.16	27.02	25.69	26.22	207,193
13 Nov 17	25.85000 -0.24	26.10	25.57	25.90	179,085
10 Nov 17	26.09000 -0.41	26.58	25.90	26.56	81,777
09 Nov 17	26.50000 -0.32	27.09	26.50	26.94	66,073
08 Nov 17	26.82000 -1.21	27.96	26.75	27.96	129,651
07 Nov 17	28.03000 -0.05	28.28	27.86	28.12	72,760
06 Nov 17	28.08000 +0.40	28.67	27.68	27.68	143,420
03 Nov 17	27.68000 +0.17	28.18	27.57	27.61	60,292
02 Nov 17	27.51000 -0.70	28.41	27.46	28.26	79,386
01 Nov 17	28.21000 +0.25	29.03	27.97	28.25	88,441
31 Oct 17	27.96000 +0.21	28.16	27.47	27.66	67,904
30 Oct 17	27.75000 +0.83	27.78	26.97	26.97	50,699
27 Oct 17	26.92000 +0.58	27.12	26.29	26.30	81,860
26 Oct 17	26.34000 +0.27	26.39	25.90	25.90	52,475
25 Oct 17	26.07000 -0.43	26.37	25.90	26.32	63,003
24 Oct 17	26.50000 -0.16	26.83	26.32	26.70	33,270
23 Oct 17	26.66000 -0.31	27.04	26.51	27.01	30,838
20 Oct 17	26.97000 +0.25	27.16	26.72	26.77	50,364
19 Oct 17	26.72000 -0.84	27.68	26.55	27.41	103,504
18 Oct 17	27.56000 -0.45	28.12	27.39	27.96	78,396
17 Oct 17	28.01000 +0.08	28.13	27.54	27.93	80,829
16 Oct 17	27.93000 -1.07	28.95	27.50	28.95	114,184
13 Oct 17	29.00000 +0.46	29.12	28.59	28.72	73,051
12 Oct 17	28.54000 -1.06	29.37	28.49	29.37	104,604
11 Oct 17	29.60000 +2.35	30.10	28.05	28.05	411,393
10 Oct 17	27.25000 +0.09	27.46	27.06	27.32	39,114
06 Oct 17	27.16000 -0.65	27.65	26.86	27.57	45,318
05 Oct 17	27.81000 +0.20	27.95	27.63	27.66	47,459
04 Oct 17	27.61000 -0.43	28.07	27.57	28.00	61,664
03 Oct 17	28.04000 +0.07	28.10	27.77	27.93	44,458
02 Oct 17	27.97000 +0.36	27.99	27.24	27.28	78,826
29 Sep 17	27.61000 -0.07	28.32	27.53	27.53	92,092
28 Sep 17	27.68000 -0.37	28.35	27.48	28.07	93,217
27 Sep 17	28.05000 -0.50	28.81	27.93	28.60	182,374
26 Sep 17	28.55000 -0.29	28.92	28.35	28.72	115,492
25 Sep 17	28.84000 +0.72	29.01	28.20	28.21	208,557
22 Sep 17	28.12000 +0.54	28.20	27.46	27.60	404,476
21 Sep 17	27.58000 +3.02	27.63	24.76	24.93	269,306
20 Sep 17	24.56000 -0.44	25.11	24.38	25.06	228,959
19 Sep 17	25.00000 -0.52	25.65	24.73	25.62	115,598
18 Sep 17	25.52000 -0.03	25.65	25.43	25.47	38,136
15 Sep 17	25.55000 +0.19	25.58	25.17	25.37	147,012
14 Sep 17	25.36000 +0.07	25.48	25.22	25.39	116,992
13 Sep 17	25.29000 +0.29	25.49	25.00	25.00	132,307
12 Sep 17	25.00000 +0.30	25.25	24.69	24.80	145,408
11 Sep 17	24.70000 +0.12	24.81	24.56	24.65	45,807
08 Sep 17	24.58000 -0.39	25.01	24.33	25.01	57,940
07 Sep 17	24.97000 -0.33	25.35	24.79	25.26	83,723
06 Sep 17	25.30000 +0.05	25.67	25.17	25.35	61,428
05 Sep 17	25.25000 -0.07	25.51	24.67	25.41	85,178
01 Sep 17	25.32000 -0.08	25.75	25.23	25.50	89,069
31 Aug 17	25.40000 +0.63	25.45	24.63	24.77	120,441
30 Aug 17	24.77000 +0.25	24.78	24.32	24.53	121,909
29 Aug 17	24.52000 +0.12	24.60	24.20	24.30	127,982
28 Aug 17	24.40000 -1.28	25.73	24.31	25.69	133,569
25 Aug 17	25.68000 +0.07	25.90	25.60	25.74	61,241
24 Aug 17	25.61000 +0.31	25.65	25.23	25.31	65,155
23 Aug 17	25.30000 +0.05	25.32	25.08	25.22	102,624
22 Aug 17	25.25000 +0.08	25.46	25.14	25.16	63,564
21 Aug 17	25.17000 -0.41	25.62	24.97	25.49	61,268
18 Aug 17	25.58000 -0.02	25.84	25.31	25.60	78,858
17 Aug 17	25.60000 +0.45	25.65	25.00	25.00	157,207
16 Aug 17	25.15000 +0.00	25.25	25.10	25.10	123,317
15 Aug 17	25.15000 -0.17	25.33	25.05	25.30	113,253
14 Aug 17	25.32000 -0.15	25.74	25.20	25.54	139,097
11 Aug 17	25.47000 -0.69	26.42	25.38	26.39	650,344
10 Aug 17	26.16000 +0.05	26.18	25.83	26.01	109,571
09 Aug 17	26.11000 -0.78	26.99	25.97	26.99	117,749
08 Aug 17	26.89000 -0.47	27.31	26.71	27.30	57,637
04 Aug 17	27.36000 +0.48	27.60	26.88	27.15	62,690
03 Aug 17	26.88000 -0.83	27.75	26.76	27.69	99,674
02 Aug 17	27.71000 -0.07	27.88	27.50	27.74	74,802
01 Aug 17	27.78000 -0.16	28.02	27.41	27.98	80,147
31 Jul 17	27.94000 -0.48	28.51	27.55	28.50	110,884
28 Jul 17	28.42000 -0.94	29.40	28.40	29.26	90,204
27 Jul 17	29.36000 +0.14	29.48	29.10	29.28	104,159
26 Jul 17	29.22000 +0.57	29.30	28.66	28.71	181,741
25 Jul 17	28.65000 +0.40	28.74	28.28	28.44	276,019
24 Jul 17	28.25000 -0.22	28.50	28.11	28.50	111,149
21 Jul 17	28.47000 -0.19	28.70	28.39	28.59	216,188
20 Jul 17	28.66000 +0.24	28.71	28.12	28.43	172,747
19 Jul 17	28.42000 +1.40	28.50	27.05	27.05	137,336
18 Jul 17	27.02000 +0.13	27.31	26.85	27.31	90,016
17 Jul 17	26.89000 +0.39	27.09	26.55	26.58	75,429
14 Jul 17	26.50000 -0.03	26.75	26.34	26.50	46,255
13 Jul 17	26.53000 -0.25	27.07	26.42	27.07	67,014
12 Jul 17	26.78000 +0.58	27.02	26.38	26.59	113,894
11 Jul 17	26.20000 +0.54	26.34	25.52	25.79	112,995
10 Jul 17	25.66000 -0.10	25.98	25.56	25.82	98,658
07 Jul 17	25.76000 +0.22	25.87	25.11	25.47	83,549
06 Jul 17	25.54000 -0.60	26.45	25.44	26.24	207,438
05 Jul 17	26.14000 -0.05	26.27	25.75	26.06	80,913
04 Jul 17	26.19000 -0.29	26.83	26.03	26.83	36,388
30 Jun 17	26.48000 +0.02	26.80	26.27	26.43	82,599
29 Jun 17	26.46000 -0.04	26.82	26.23	26.62	110,062
28 Jun 17	26.50000 +0.08	26.62	26.11	26.40	105,036
27 Jun 17	26.42000 +0.05	26.98	26.34	26.45	109,206
26 Jun 17	26.37000 -1.63	27.79	26.31	27.79	227,493
23 Jun 17	28.00000 +0.49	28.03	27.28	27.61	93,063
22 Jun 17	27.51000 +0.26	27.90	27.18	27.32	62,892
21 Jun 17	27.25000 -0.20	27.85	27.14	27.35	89,325
20 Jun 17	27.45000 -0.10	27.49	27.00	27.30	68,459
19 Jun 17	27.55000 -0.37	27.98	27.31	27.98	97,995
16 Jun 17	27.92000 +0.18	27.92	27.53	27.76	180,598
15 Jun 17	27.74000 -0.57	28.25	27.68	28.10	173,470
14 Jun 17	28.31000 -1.01	29.41	28.28	29.09	122,596
13 Jun 17	29.32000 +0.14	29.35	28.63	29.08	193,604
12 Jun 17	29.18000 -0.11	29.50	28.84	29.48	121,362
09 Jun 17	29.29000 -0.08	29.41	29.13	29.34	114,924
08 Jun 17	29.37000 -0.07	29.50	29.12	29.30	121,325
07 Jun 17	29.44000 -1.28	30.63	29.40	30.62	157,835
06 Jun 17	30.72000 +0.47	30.85	30.20	30.38	433,824
05 Jun 17	30.25000 -0.39	30.60	29.97	30.60	122,313
02 Jun 17	30.64000 -0.24	30.86	30.46	30.74	343,934
01 Jun 17	30.88000 +0.17	30.95	30.69	30.79	100,599
31 May 17	30.71000 +0.59	30.89	29.80	30.04	153,565
30 May 17	30.12000 +0.10	30.21	29.88	30.12	680,494
29 May 17	30.02000 +0.55	30.26	29.44	29.71	156,230
26 May 17	29.47000 -0.87	30.21	29.37	30.21	276,355
25 May 17	30.34000 -1.06	31.72	30.13	31.15	219,780
24 May 17	31.40000 -0.65	32.16	31.19	32.11	240,434
23 May 17	32.05000 -0.34	32.72	31.94	32.72	98,404
19 May 17	32.39000 +1.31	32.41	31.29	31.40	136,961
18 May 17	31.08000 -0.27	31.40	31.04	31.25	114,515
17 May 17	31.35000 -0.88	32.14	31.26	32.01	86,877
16 May 17	32.23000 -0.38	32.90	32.15	32.76	80,268
15 May 17	32.61000 +0.93	32.92	32.00	32.00	202,677
12 May 17	31.68000 -0.88	32.63	31.57	32.38	158,012
11 May 17	32.56000 -1.08	33.56	32.18	33.56	169,848
10 May 17	33.64000 -0.75	34.41	33.34	33.50	286,629
09 May 17	34.39000 -0.45	34.83	34.18	34.81	112,177
08 May 17	34.84000 +0.49	34.97	34.23	34.36	701,938
05 May 17	34.35000 +0.29	34.50	34.12	34.24	50,482
04 May 17	34.06000 -0.06	34.32	33.71	33.92	136,539
03 May 17	34.12000 +0.50	34.57	33.73	33.73	114,682
02 May 17	33.62000 -0.27	34.16	33.25	34.16	325,866
01 May 17	33.89000 -0.36	34.38	33.70	34.23	91,377
28 Apr 17	34.25000 -0.20	34.77	34.04	34.55	65,508
27 Apr 17	34.45000 -0.63	34.82	33.84	34.81	115,765
26 Apr 17	35.08000 +0.26	35.38	34.94	34.95	281,295
25 Apr 17	34.82000 -0.59	35.30	34.78	35.29	107,023
24 Apr 17	35.41000 -0.89	36.36	35.41	36.36	97,649
21 Apr 17	36.30000 -0.05	36.45	36.11	36.26	114,935
20 Apr 17	36.35000 -0.15	37.22	36.22	36.51	112,284
19 Apr 17	36.50000 -1.57	38.51	36.39	38.06	117,940
18 Apr 17	38.07000 -0.33	38.34	37.59	37.92	71,370
17 Apr 17	38.40000 +0.29	38.70	38.07	38.46	60,258
13 Apr 17	38.11000 -0.89	39.00	37.91	38.95	91,284
12 Apr 17	39.00000 -0.45	39.78	38.95	39.41	75,713
11 Apr 17	39.45000 +0.10	39.95	39.25	39.45	86,442
10 Apr 17	39.35000 +0.31	39.53	39.21	39.21	69,955
07 Apr 17	39.04000 -0.36	39.57	39.04	39.40	81,640
06 Apr 17	39.40000 +0.50	39.51	38.90	39.11	147,964
05 Apr 17	38.90000 -0.63	39.85	38.81	39.85	110,762
04 Apr 17	39.53000 +0.43	39.58	38.88	39.01	79,205
03 Apr 17	39.10000 +0.17	39.31	38.65	39.00	106,377
31 Mar 17	38.93000 +0.23	39.10	38.31	38.77	63,697
30 Mar 17	38.70000 -0.50	39.37	38.47	39.18	89,082
29 Mar 17	39.20000 +0.35	39.38	38.60	38.79	71,356
28 Mar 17	38.85000 +0.40	39.14	38.40	38.77	91,380
27 Mar 17	38.45000 +0.28	38.56	37.55	38.04	102,163
24 Mar 17	38.17000 -0.24	38.74	37.85	38.50	54,181
23 Mar 17	38.41000 +0.54	38.64	37.77	37.77	78,851
22 Mar 17	37.87000 +0.08	38.14	37.24	37.50	89,067
21 Mar 17	37.79000 -0.25	38.77	37.65	38.09	78,404
20 Mar 17	38.04000 -0.27	38.63	37.86	38.43	66,829
17 Mar 17	38.31000 +0.06	38.94	38.31	38.41	386,305
16 Mar 17	38.25000 +0.50	38.47	37.58	37.75	136,821
15 Mar 17	37.75000 +0.70	38.01	37.12	37.25	177,321
14 Mar 17	37.05000 -0.90	37.94	36.90	37.94	180,664
13 Mar 17	37.95000 +0.10	38.02	37.64	37.64	137,432
10 Mar 17	37.85000 +0.07	38.46	37.50	38.00	108,183
09 Mar 17	37.78000 -0.20	38.30	37.33	38.01	93,747
08 Mar 17	37.98000 -0.89	39.07	37.82	38.87	81,247
07 Mar 17	38.87000 -0.05	39.05	38.38	39.00	100,325
06 Mar 17	38.92000 +1.52	38.92	37.25	37.76	143,678
03 Mar 17	37.40000 +1.17	37.85	37.13	37.23	97,597
02 Mar 17	36.23000 +0.35	36.49	35.51	35.51	115,239
01 Mar 17	35.88000 +0.48	36.04	35.60	35.64	100,859
28 Feb 17	35.40000 -0.80	36.14	35.28	35.98	186,159
27 Feb 17	36.20000 +0.46	36.27	35.81	35.82	234,598
24 Feb 17	35.74000 -1.04	36.84	35.49	36.80	150,846
23 Feb 17	36.78000 +0.10	37.25	36.60	36.82	60,219
22 Feb 17	36.68000 -1.01	37.53	36.60	37.08	103,478
21 Feb 17	37.69000 +0.56	37.89	37.20	37.21	101,968
17 Feb 17	37.13000 -0.12	37.15	36.73	37.06	90,481
16 Feb 17	37.25000 -0.58	37.79	37.21	37.76	80,792
15 Feb 17	37.83000 -0.29	38.20	37.78	38.20	123,366
14 Feb 17	38.12000 +0.48	38.25	37.46	37.60	151,010
13 Feb 17	37.64000 +0.21	37.72	37.39	37.44	61,906
10 Feb 17	37.43000 +0.85	37.46	36.68	36.68	88,355
09 Feb 17	36.58000 +0.00	36.81	36.42	36.50	62,605
08 Feb 17	36.58000 +0.31	36.89	36.18	36.27	82,966
07 Feb 17	36.27000 -0.10	36.71	36.24	36.24	67,226
06 Feb 17	36.37000 -0.50	36.77	36.08	36.77	156,259
03 Feb 17	36.87000 +0.27	37.12	36.36	36.69	69,840
02 Feb 17	36.60000 -0.46	37.20	36.54	37.01	150,219
01 Feb 17	37.06000 +0.71	37.31	35.78	36.92	243,766
31 Jan 17	36.35000 -0.49	37.00	36.22	36.90	352,038
30 Jan 17	36.84000 +0.77	36.90	35.90	36.15	275,389
27 Jan 17	36.07000 +0.97	36.19	34.90	34.92	169,301
26 Jan 17	35.10000 +0.03	35.50	35.07	35.10	168,604
25 Jan 17	35.07000 +0.85	35.18	34.39	34.39	108,680
24 Jan 17	34.22000 +0.63	34.37	33.60	33.60	91,688
23 Jan 17	33.59000 -0.42	34.04	33.47	33.83	99,831
20 Jan 17	34.01000 +0.23	34.19	33.64	33.95	102,493
19 Jan 17	33.78000 +0.54	33.93	33.21	33.31	80,184
18 Jan 17	33.24000 -0.73	33.69	33.10	33.53	637,971
17 Jan 17	33.97000 +0.09	34.11	33.88	33.97	119,250
16 Jan 17	33.88000 -0.06	34.01	33.55	34.01	37,713
13 Jan 17	33.94000 -0.05	34.07	33.82	33.90	52,897
12 Jan 17	33.99000 -0.24	34.74	33.95	34.41	96,200
11 Jan 17	34.23000 +0.16	34.41	33.94	34.41	109,993
10 Jan 17	34.07000 -0.18	34.53	33.94	34.20	73,764
09 Jan 17	34.25000 -0.65	34.86	34.14	34.86	94,441
06 Jan 17	34.90000 -0.63	35.85	34.65	35.85	92,770
05 Jan 17	35.53000 -0.20	35.92	35.31	35.58	115,858
04 Jan 17	35.73000 +0.11	35.89	35.32	35.73	71,311
03 Jan 17	35.62000 -0.22	36.35	35.21	36.26	107,696
30 Dec 16	35.84000 -0.16	36.30	35.59	35.59	56,320
29 Dec 16	36.00000 +0.29	36.39	35.62	35.73	75,330
28 Dec 16	35.71000 +0.40	35.80	35.02	35.33	178,509
23 Dec 16	35.31000 +0.22	35.35	34.42	34.99	99,526
22 Dec 16	35.09000 -0.53	35.70	35.02	35.59	37,221
21 Dec 16	35.62000 +0.02	35.97	35.44	35.71	76,167
20 Dec 16	35.60000 +0.60	35.69	35.01	35.44	210,635
19 Dec 16	35.00000 +0.71	35.06	34.15	34.28	115,666
16 Dec 16	34.29000 +0.31	34.58	33.78	33.78	124,338
15 Dec 16	33.98000 +0.27	34.12	33.31	33.59	58,547
14 Dec 16	33.71000 -0.69	34.44	33.50	34.40	190,519
13 Dec 16	34.40000 +0.69	34.75	33.78	33.81	101,727
12 Dec 16	33.71000 +0.05	34.08	33.56	33.70	211,977
09 Dec 16	33.66000 +0.69	33.72	32.94	32.94	146,825
08 Dec 16	32.97000 -1.00	33.09	32.77	32.90	721,847
07 Dec 16	33.97000 -0.08	34.34	33.84	34.31	74,664
06 Dec 16	34.05000 -0.10	34.35	33.74	33.97	180,560
05 Dec 16	34.15000 -0.10	34.44	33.93	34.41	291,957
02 Dec 16	34.25000 +0.00	34.64	34.20	34.36	103,127
01 Dec 16	34.25000 +1.22	34.64	33.40	33.95	240,000
30 Nov 16	33.03000 +1.57	34.20	32.88	32.99	238,523
29 Nov 16	31.46000 -0.45	32.00	31.26	31.59	243,674
28 Nov 16	31.91000 +0.75	32.04	31.53	31.53	112,994
25 Nov 16	31.16000 -0.68	32.00	31.09	31.83	47,975
24 Nov 16	31.84000 -0.13	32.05	31.70	31.97	76,654
23 Nov 16	31.97000 +0.03	32.05	31.66	31.92	47,140
22 Nov 16	31.94000 -0.04	32.08	31.51	32.08	127,537
21 Nov 16	31.98000 +0.68	32.25	31.72	31.97	72,706
18 Nov 16	31.30000 -0.10	31.69	30.99	31.56	41,171
17 Nov 16	31.40000 -0.43	32.16	31.39	32.06	39,537
16 Nov 16	31.83000 -0.17	32.34	31.76	31.79	100,761
15 Nov 16	32.00000 +0.47	32.29	31.48	31.48	98,846
14 Nov 16	31.53000 +0.54	31.87	30.90	30.90	48,805
11 Nov 16	30.99000 -1.03	32.02	30.80	32.02	73,255
10 Nov 16	32.02000 -0.94	32.90	31.92	32.90	74,148
09 Nov 16	32.96000 +0.65	33.22	32.23	32.23	57,674
08 Nov 16	32.31000 -0.46	32.91	32.14	32.28	39,330
07 Nov 16	32.77000 +0.22	33.06	32.38	33.06	42,115
04 Nov 16	32.55000 -0.03	32.73	32.31	32.71	38,537
03 Nov 16	32.58000 -0.07	33.03	32.41	32.71	35,033
02 Nov 16	32.65000 -0.69	33.38	32.48	33.10	44,590
01 Nov 16	33.34000 -0.21	33.86	32.79	33.42	81,880
31 Oct 16	33.55000 -0.29	34.15	33.39	33.81	95,699
28 Oct 16	33.84000 -0.24	34.62	33.83	34.09	102,689
27 Oct 16	34.08000 +0.98	34.44	33.15	33.25	137,674
26 Oct 16	33.10000 -0.26	33.70	32.95	33.29	51,428
25 Oct 16	33.36000 -1.20	34.75	33.26	34.53	71,662
24 Oct 16	34.56000 -0.32	35.01	34.27	35.01	39,767
21 Oct 16	34.88000 +0.28	35.12	34.52	34.60	93,365
20 Oct 16	34.60000 +0.25	34.65	34.03	34.27	91,986
19 Oct 16	34.35000 +1.21	34.50	33.14	33.52	226,087
18 Oct 16	33.14000 +0.26	33.69	32.29	32.97	78,618
17 Oct 16	32.88000 -0.40	33.39	32.74	32.87	58,086
14 Oct 16	33.28000 +0.44	33.75	32.91	32.96	56,271
13 Oct 16	32.84000 -0.76	33.35	32.75	33.35	228,362
12 Oct 16	33.60000 +0.47	33.69	32.70	32.70	87,098
11 Oct 16	33.13000 +0.35	33.26	32.75	33.22	38,551
07 Oct 16	32.78000 -0.35	33.21	32.53	33.08	48,209
06 Oct 16	33.13000 +0.07	33.33	33.04	33.25	82,830
05 Oct 16	33.06000 +0.80	33.37	32.65	32.68	80,113
04 Oct 16	32.26000 -0.14	32.55	31.97	32.05	39,078
03 Oct 16	32.40000 +0.03	32.59	31.90	32.57	31,162
30 Sep 16	32.37000 +0.25	32.56	31.83	32.01	94,956
29 Sep 16	32.12000 -0.21	32.74	31.82	32.11	96,272
28 Sep 16	32.33000 +1.56	32.35	30.76	31.00	94,225
27 Sep 16	30.77000 -1.31	32.00	30.70	31.73	94,472
26 Sep 16	32.08000 -0.07	32.53	32.03	32.17	60,535
23 Sep 16	32.15000 -0.20	32.46	32.12	32.26	100,616
22 Sep 16	32.35000 +1.04	32.41	31.39	31.51	98,497
21 Sep 16	31.31000 +0.61	31.49	30.80	30.96	75,749
20 Sep 16	30.70000 -0.19	30.94	30.58	30.85	102,778
19 Sep 16	30.89000 +0.25	31.17	30.67	31.03	81,311
16 Sep 16	30.64000 -0.42	30.84	30.12	30.68	222,564
15 Sep 16	31.06000 +0.30	31.39	30.72	31.39	93,891
14 Sep 16	30.76000 +0.12	30.98	30.50	30.79	94,530
13 Sep 16	30.64000 -0.62	31.43	30.56	31.21	105,965
12 Sep 16	31.26000 -0.25	31.90	31.08	31.55	136,517
09 Sep 16	31.51000 -0.46	32.00	31.46	31.91	58,979
08 Sep 16	31.97000 +0.40	32.28	31.80	31.85	112,162
07 Sep 16	31.57000 -0.43	32.09	31.53	31.82	58,471
06 Sep 16	32.00000 -0.19	32.39	31.97	32.25	65,758
02 Sep 16	32.19000 -0.13	32.61	32.00	32.37	69,286
01 Sep 16	32.32000 +0.28	32.32	31.85	31.85	114,705
31 Aug 16	32.04000 +0.03	32.17	31.77	31.78	72,946
30 Aug 16	32.01000 +0.01	32.51	31.87	32.19	46,687
29 Aug 16	32.00000 -0.04	32.11	31.53	31.96	85,156
26 Aug 16	32.04000 +0.02	32.19	31.62	32.02	76,635
25 Aug 16	32.02000 +0.16	32.13	31.78	31.88	40,124
24 Aug 16	31.86000 +0.00	32.04	31.63	31.76	70,460
23 Aug 16	31.86000 -0.07	32.04	31.66	31.97	47,450
22 Aug 16	31.93000 -0.04	32.03	31.50	31.50	61,022
19 Aug 16	31.97000 -0.13	32.14	31.53	31.53	53,484
18 Aug 16	32.10000 +0.07	32.30	31.89	32.16	54,493
17 Aug 16	32.03000 -0.04	32.25	31.47	32.25	90,493
16 Aug 16	32.07000 +0.33	32.28	31.70	31.71	116,517
15 Aug 16	31.74000 +0.44	31.87	31.33	31.51	109,741
12 Aug 16	31.30000 +0.79	31.60	30.98	31.10	217,341
11 Aug 16	30.51000 +0.51	30.80	28.88	29.69	173,767
10 Aug 16	30.00000 +0.03	30.07	29.61	29.87	82,511
09 Aug 16	29.97000 -0.12	30.46	29.86	30.18	94,015
08 Aug 16	30.09000 +0.07	30.60	30.08	30.25	94,936
05 Aug 16	30.02000 +0.06	30.11	29.56	30.04	75,296
04 Aug 16	29.96000 +0.20	30.02	29.51	29.51	70,664
03 Aug 16	29.76000 +0.60	29.79	28.92	29.31	107,900
02 Aug 16	29.16000 -0.62	29.61	28.96	29.39	121,935
29 Jul 16	29.78000 +0.06	29.86	29.18	29.50	77,462
28 Jul 16	29.72000 +0.58	30.02	29.03	29.14	134,599
27 Jul 16	29.14000 -0.09	29.84	28.99	29.25	96,650
26 Jul 16	29.23000 +0.02	29.41	28.93	29.01	70,882
25 Jul 16	29.21000 -0.32	29.46	29.12	29.28	183,974
22 Jul 16	29.53000 +0.30	29.68	29.14	29.24	94,507
21 Jul 16	29.23000 -0.22	29.69	29.14	29.45	91,233
20 Jul 16	29.45000 +0.43	29.51	28.55	28.99	91,241
19 Jul 16	29.02000 -0.58	29.55	28.65	29.55	127,815
18 Jul 16	29.60000 +1.13	29.66	28.23	28.23	158,979
15 Jul 16	28.47000 -0.78	29.48	28.24	29.48	210,276
14 Jul 16	29.25000 -0.45	29.95	28.96	29.83	394,983
13 Jul 16	29.70000 -0.94	30.80	29.68	30.76	207,078
12 Jul 16	30.64000 +0.04	31.40	30.44	30.75	273,542
11 Jul 16	30.60000 -1.00	31.11	30.47	30.47	176,845
08 Jul 16	31.60000 +0.67	32.17	31.45	32.00	71,720
07 Jul 16	30.93000 -0.71	32.25	30.85	32.25	77,314
06 Jul 16	31.64000 -0.55	32.00	31.38	32.00	48,560
05 Jul 16	32.19000 -0.82	32.86	31.87	32.86	186,180
04 Jul 16	33.01000 +0.98	33.24	32.00	32.07	31,798
30 Jun 16	32.03000 -0.43	32.45	31.75	32.45	80,988
29 Jun 16	32.46000 +0.39	33.25	32.17	32.38	80,827
28 Jun 16	32.07000 +1.21	32.36	31.54	31.78	135,575
27 Jun 16	30.86000 -0.88	31.61	30.44	31.61	64,071
24 Jun 16	31.74000 -1.18	32.52	31.45	31.87	104,419
23 Jun 16	32.92000 +1.00	33.15	32.27	32.27	103,449
22 Jun 16	31.92000 -0.43	32.60	31.75	32.30	94,189
21 Jun 16	32.35000 +0.60	32.60	31.38	31.59	76,748
20 Jun 16	31.75000 +0.47	32.16	31.41	31.63	91,745
17 Jun 16	31.28000 +0.35	31.93	31.07	31.07	130,858
16 Jun 16	30.93000 -0.49	31.20	30.39	31.17	98,351
15 Jun 16	31.42000 -0.20	31.72	31.09	31.09	93,628
14 Jun 16	31.62000 +0.31	31.66	30.98	31.18	74,494
13 Jun 16	31.31000 +0.63	31.34	30.54	31.25	326,522
10 Jun 16	30.68000 -2.00	32.34	30.55	31.81	101,313
09 Jun 16	32.68000 -0.26	33.12	32.25	32.30	57,487
08 Jun 16	32.94000 -0.05	33.41	32.90	33.31	165,937
07 Jun 16	32.99000 +0.84	33.41	32.19	32.20	117,935
06 Jun 16	32.15000 +0.38	32.18	31.63	32.01	108,804
03 Jun 16	31.77000 -0.45	32.30	31.52	32.30	65,393
02 Jun 16	32.22000 +0.61	32.28	31.43	31.46	98,374
01 Jun 16	31.61000 +0.14	31.84	31.15	31.35	132,837
31 May 16	31.47000 +1.19	31.79	30.68	30.72	169,210
30 May 16	30.28000 -0.24	30.82	30.02	30.73	80,505
27 May 16	30.52000 +0.75	30.87	29.56	29.86	108,834
26 May 16	29.77000 -0.05	30.20	29.17	30.20	99,264
25 May 16	29.82000 -0.05	30.03	29.38	29.64	219,377
24 May 16	29.87000 -0.13	30.55	29.74	30.08	156,344
20 May 16	30.00000 +0.12	30.44	29.62	30.25	137,973
19 May 16	29.88000 +0.31	29.90	29.11	29.27	151,904
18 May 16	29.57000 -0.48	29.99	29.37	29.99	173,239
17 May 16	30.05000 +0.45	30.38	29.41	29.89	116,343
16 May 16	29.60000 +0.51	30.30	29.18	29.18	160,333
13 May 16	29.09000 +0.02	29.28	28.84	28.99	184,740
12 May 16	29.07000 -2.50	30.35	27.84	30.23	435,634
11 May 16	31.57000 +0.60	32.03	30.64	30.67	107,539
10 May 16	30.97000 +0.09	31.79	30.74	31.13	109,033
09 May 16	30.88000 -1.42	32.32	30.47	32.32	154,722
06 May 16	32.30000 +1.30	32.48	30.52	30.77	159,485
05 May 16	31.00000 -0.60	32.09	30.76	32.07	93,360
04 May 16	31.60000 +0.26	32.11	30.97	31.34	121,708
03 May 16	31.34000 -0.53	31.78	30.68	31.78	147,018
02 May 16	31.87000 -2.03	33.73	31.80	33.73	166,041
29 Apr 16	33.90000 +0.66	33.91	32.74	33.23	128,359
28 Apr 16	33.24000 -0.25	33.71	32.78	33.48	128,660
27 Apr 16	33.49000 +1.51	33.60	32.05	32.33	186,322
26 Apr 16	31.98000 +0.18	32.50	31.81	31.93	115,605
25 Apr 16	31.80000 -0.63	32.54	31.69	32.35	68,748
22 Apr 16	32.43000 -0.36	32.97	32.14	32.80	166,677
21 Apr 16	32.79000 +1.05	33.01	31.39	31.69	164,753
20 Apr 16	31.74000 +0.06	32.17	31.24	31.76	142,269
19 Apr 16	31.68000 +0.14	31.97	31.08	31.69	110,052
18 Apr 16	31.54000 +0.53	31.92	30.10	30.45	65,532
15 Apr 16	31.01000 -0.05	31.59	30.36	30.78	153,977
14 Apr 16	31.06000 +0.37	31.17	30.64	31.02	86,634
13 Apr 16	30.69000 +0.64	31.00	29.92	30.04	161,406
12 Apr 16	30.05000 +1.14	30.55	29.00	29.00	270,126
11 Apr 16	28.91000 -0.39	29.68	28.64	29.35	88,554
08 Apr 16	29.30000 +1.13	29.90	28.53	28.72	377,225
07 Apr 16	28.17000 +0.15	28.46	27.96	28.03	499,239
06 Apr 16	28.02000 +0.35	28.08	27.28	27.91	72,327
05 Apr 16	27.67000 +1.01	27.87	26.56	26.56	113,793
04 Apr 16	26.66000 -0.26	27.14	26.54	26.97	85,657
01 Apr 16	26.92000 -1.31	28.03	26.57	28.00	172,060
31 Mar 16	28.23000 -0.25	28.83	28.18	28.18	87,995
30 Mar 16	28.48000 +0.46	28.62	28.04	28.37	153,432
29 Mar 16	28.02000 +0.09	28.02	27.42	27.59	202,723
28 Mar 16	27.93000 -0.25	28.27	27.50	28.25	78,399
24 Mar 16	28.18000 +0.07	28.21	27.76	27.97	181,846
23 Mar 16	28.11000 -1.17	29.00	27.78	29.00	306,463
22 Mar 16	29.28000 -0.49	29.88	29.18	29.71	170,769
21 Mar 16	29.77000 +0.54	30.02	29.05	29.05	113,936
18 Mar 16	29.23000 +0.25	29.60	28.95	29.03	456,952
17 Mar 16	28.98000 +0.51	29.82	28.69	28.69	202,737
16 Mar 16	28.47000 -0.06	28.89	28.34	28.34	96,729
15 Mar 16	28.53000 -0.09	28.98	27.86	28.60	158,619
14 Mar 16	28.62000 -0.36	28.89	28.40	28.55	54,445
11 Mar 16	28.98000 +0.49	29.18	28.65	28.97	104,269
10 Mar 16	28.49000 +0.39	28.60	27.90	27.99	111,040
09 Mar 16	28.10000 +0.52	28.11	27.37	27.81	197,679
08 Mar 16	27.58000 -1.30	28.72	27.57	28.71	254,557
07 Mar 16	28.88000 +0.79	28.90	28.04	28.47	241,879
04 Mar 16	28.09000 +1.58	28.16	26.33	26.50	262,825
03 Mar 16	26.51000 -0.43	27.22	26.50	27.21	347,234
02 Mar 16	26.94000 -0.89	27.90	26.70	27.77	142,331
01 Mar 16	27.83000 +0.31	28.07	27.32	27.72	142,742
29 Feb 16	27.52000 +0.26	27.92	27.26	27.38	124,463
26 Feb 16	27.26000 -0.03	28.27	27.18	27.61	128,928
25 Feb 16	27.29000 -0.79	28.08	26.94	28.08	104,004
24 Feb 16	28.08000 +0.20	28.29	27.12	27.50	101,936
23 Feb 16	27.88000 -1.08	28.93	27.84	28.78	102,058
22 Feb 16	28.96000 +0.89	29.39	28.77	28.77	124,850
19 Feb 16	28.07000 -0.54	28.61	27.45	28.61	132,251
18 Feb 16	28.61000 +0.09	28.85	27.91	28.78	145,894
17 Feb 16	28.52000 +0.95	28.73	27.50	27.50	291,552
16 Feb 16	27.57000 +0.14	28.10	27.18	28.01	88,330
12 Feb 16	27.43000 +0.65	27.96	26.95	27.13	140,756
11 Feb 16	26.78000 -0.19	27.17	25.45	25.45	187,588
10 Feb 16	26.97000 -0.65	27.73	26.90	27.58	169,988
09 Feb 16	27.62000 -1.16	28.53	27.60	28.12	188,001
08 Feb 16	28.78000 -0.45	29.09	28.41	28.41	151,608
05 Feb 16	29.23000 -0.04	29.58	28.76	29.50	101,811
04 Feb 16	29.27000 +0.08	29.67	28.56	28.56	74,288
03 Feb 16	29.19000 +0.32	29.37	28.12	29.04	212,293
02 Feb 16	28.87000 -0.76	29.35	28.80	28.91	109,875
01 Feb 16	29.63000 -0.62	30.04	29.48	29.86	100,922
29 Jan 16	30.25000 +0.37	30.30	29.19	29.91	214,706
28 Jan 16	29.88000 +1.69	29.88	27.41	27.41	212,112
27 Jan 16	28.19000 +1.04	29.07	27.14	27.16	258,671
26 Jan 16	27.15000 +0.34	27.74	26.78	27.61	161,104
25 Jan 16	26.81000 -0.98	27.67	26.71	27.67	134,851
22 Jan 16	27.79000 +0.46	28.20	27.47	27.83	174,929
21 Jan 16	27.33000 +1.00	27.54	25.61	25.78	216,307
20 Jan 16	26.33000 -0.87	26.69	25.51	26.66	233,713
19 Jan 16	27.20000 +0.44	27.37	26.76	27.29	136,031
18 Jan 16	26.76000 -0.58	27.48	26.73	27.34	56,103
15 Jan 16	27.34000 -0.19	27.48	26.59	26.59	151,858
14 Jan 16	27.53000 +0.45	27.92	26.51	26.81	206,465
13 Jan 16	27.08000 -0.44	28.77	26.97	27.75	562,343
12 Jan 16	27.52000 -0.06	28.16	26.98	27.60	209,752
11 Jan 16	27.58000 -0.18	28.30	27.24	28.30	242,160
08 Jan 16	27.76000 +0.51	28.05	27.25	27.55	203,077
07 Jan 16	27.25000 -0.35	27.34	26.78	27.25	484,048
06 Jan 16	27.60000 -0.10	28.00	27.45	27.45	230,322
05 Jan 16	27.70000 -0.23	27.91	27.58	27.63	493,364
04 Jan 16	27.93000 -0.14	28.16	27.62	28.07	123,731
31 Dec 15	28.07000 -0.23	28.57	28.00	28.30	152,343
30 Dec 15	28.30000 -0.13	28.86	28.15	28.15	82,246
29 Dec 15	28.43000 +0.09	28.67	28.08	28.08	119,263
24 Dec 15	28.34000 -0.16	28.55	28.01	28.53	51,613
23 Dec 15	28.50000 +0.94	28.83	27.66	27.66	216,601
22 Dec 15	27.56000 +0.15	27.92	27.25	27.40	239,493
21 Dec 15	27.41000 -0.77	28.10	27.25	27.90	167,551
18 Dec 15	28.18000 +0.63	28.60	27.50	27.50	279,755
17 Dec 15	27.55000 -0.23	27.98	27.27	27.77	151,630
16 Dec 15	27.78000 +0.11	28.00	27.27	28.00	261,845
15 Dec 15	27.67000 +0.39	27.71	27.13	27.25	1,016,610
14 Dec 15	27.28000 -0.02	27.71	26.88	27.04	198,938
11 Dec 15	27.30000 -0.74	27.80	27.04	27.79	239,115
10 Dec 15	28.04000 +0.82	28.13	27.15	27.33	170,046
09 Dec 15	27.22000 -0.19	28.39	26.80	27.48	196,857
08 Dec 15	27.41000 +0.11	27.42	27.00	27.29	324,302
07 Dec 15	27.30000 -0.99	27.91	27.19	27.90	192,591
04 Dec 15	28.29000 -0.71	29.16	28.25	29.16	72,605
03 Dec 15	29.00000 -0.26	29.92	28.91	29.50	123,911
02 Dec 15	29.26000 -0.45	30.08	28.82	29.41	109,256
01 Dec 15	29.71000 +0.71	29.97	29.34	29.35	135,681
30 Nov 15	29.00000 +0.45	29.21	28.47	28.47	117,727
27 Nov 15	28.55000 -0.56	29.36	28.44	29.13	63,353
26 Nov 15	29.11000 +0.66	29.40	28.44	28.44	21,506
25 Nov 15	28.45000 -0.63	29.64	28.03	29.39	79,287
24 Nov 15	29.08000 +0.22	29.74	29.03	29.28	139,629
23 Nov 15	28.86000 +1.01	29.20	27.77	28.08	56,348
20 Nov 15	27.85000 +0.09	28.12	27.39	27.74	78,420
19 Nov 15	27.76000 -1.49	28.97	27.64	28.97	73,027
18 Nov 15	29.25000 +0.37	29.72	28.65	29.24	85,493
17 Nov 15	28.88000 -0.23	29.33	28.51	29.02	52,485
16 Nov 15	29.11000 +1.03	29.40	27.97	27.97	82,605
13 Nov 15	28.08000 +0.39	28.38	27.68	27.86	163,366
12 Nov 15	27.69000 -0.48	28.43	27.48	27.90	130,461
11 Nov 15	28.17000 -0.72	29.23	27.96	29.00	139,664
10 Nov 15	28.89000 +0.77	28.96	28.08	28.34	121,328
09 Nov 15	28.12000 -0.54	28.97	28.03	28.93	70,452
06 Nov 15	28.66000 +0.10	29.85	28.12	28.85	176,894
05 Nov 15	28.56000 -0.08	29.00	28.13	28.98	73,539
04 Nov 15	28.64000 +0.04	28.87	28.05	28.60	86,313
03 Nov 15	28.60000 +0.79	28.94	28.01	28.22	96,433
02 Nov 15	27.81000 +0.06	27.82	27.31	27.61	94,122
30 Oct 15	27.75000 +0.24	28.11	27.34	27.62	125,554
29 Oct 15	27.51000 +0.22	28.00	27.25	27.40	101,780
28 Oct 15	27.29000 +0.04	28.50	27.25	27.27	153,650
27 Oct 15	27.25000 -0.58	27.83	26.95	27.50	70,414
26 Oct 15	27.83000 -0.73	28.59	27.73	28.56	122,475
23 Oct 15	28.56000 +0.10	29.05	27.55	28.44	130,077
22 Oct 15	28.46000 +0.01	28.89	28.41	28.71	126,547
21 Oct 15	28.45000 -0.47	28.80	28.35	28.79	82,488
20 Oct 15	28.92000 +0.15	29.38	28.63	28.65	106,127
19 Oct 15	28.77000 -0.68	29.32	28.27	29.21	91,601
16 Oct 15	29.45000 -1.00	30.86	29.39	30.67	81,648
15 Oct 15	30.45000 +0.03	31.01	29.50	30.17	137,666
14 Oct 15	30.42000 -0.31	31.11	30.17	30.52	157,363
13 Oct 15	30.73000 -1.02	32.12	30.65	31.51	96,671
09 Oct 15	31.75000 +0.78	31.84	30.70	31.55	268,144
08 Oct 15	30.97000 +0.55	31.07	29.88	30.30	135,878
07 Oct 15	30.42000 +0.21	31.48	30.24	30.45	107,206
06 Oct 15	30.21000 +0.72	30.67	29.06	29.07	196,702
05 Oct 15	29.49000 +1.37	30.00	28.35	28.48	96,527
02 Oct 15	28.12000 +0.66	28.32	26.91	26.96	168,958
01 Oct 15	27.46000 -0.52	29.27	26.93	28.32	140,854
30 Sep 15	27.98000 +0.19	28.32	27.60	27.82	145,460
29 Sep 15	27.79000 -0.67	28.80	27.50	28.70	120,279
28 Sep 15	28.46000 -0.62	28.55	28.08	28.40	68,719
25 Sep 15	29.08000 -0.30	29.79	28.57	29.41	213,805
24 Sep 15	29.38000 -0.31	29.87	29.13	29.44	61,531
23 Sep 15	29.69000 +0.05	30.60	29.27	30.46	69,270
22 Sep 15	29.64000 +0.08	29.87	29.20	29.45	66,544
21 Sep 15	29.56000 -0.61	30.43	29.42	30.00	135,975
18 Sep 15	30.17000 +0.01	30.17	29.48	29.56	195,908
17 Sep 15	30.16000 +0.24	30.50	30.00	30.14	129,691
16 Sep 15	29.92000 +0.79	30.38	29.29	29.29	135,670
15 Sep 15	29.13000 +1.37	29.16	27.61	27.61	106,336
14 Sep 15	27.76000 -0.46	28.31	27.37	28.22	69,107
11 Sep 15	28.22000 -0.91	29.11	27.98	29.11	100,679
10 Sep 15	29.13000 +0.58	29.37	28.12	28.43	96,776
09 Sep 15	28.55000 -0.55	29.42	28.45	29.39	92,447
08 Sep 15	29.10000 +0.01	29.87	28.80	29.87	114,588
04 Sep 15	29.09000 +0.26	29.30	28.28	28.85	94,358
03 Sep 15	28.83000 +0.49	29.34	28.12	28.50	166,771
02 Sep 15	28.34000 +0.19	29.06	27.59	28.71	548,130
01 Sep 15	28.15000 -1.15	28.92	27.89	28.63	196,122
31 Aug 15	29.30000 +0.79	29.37	27.86	27.86	239,991
28 Aug 15	28.51000 +0.32	28.99	27.96	28.15	175,906
27 Aug 15	28.19000 +1.78	28.27	26.94	26.94	136,863
26 Aug 15	26.41000 +0.42	26.66	25.97	26.13	120,909
25 Aug 15	25.99000 +0.59	27.15	25.56	26.17	175,184
24 Aug 15	25.40000 -0.14	25.82	24.43	24.65	298,211
21 Aug 15	25.54000 -0.01	26.08	24.87	25.05	134,982
20 Aug 15	25.55000 -0.80	26.39	25.30	26.39	131,343
19 Aug 15	26.35000 -1.05	27.42	26.18	27.26	208,453
18 Aug 15	27.40000 +0.33	27.97	26.76	27.00	208,032
17 Aug 15	27.07000 -0.05	27.35	26.84	26.97	196,152
14 Aug 15	27.12000 -0.05	27.75	27.00	27.24	171,375
13 Aug 15	27.17000 -0.84	27.85	26.80	27.85	252,751
12 Aug 15	28.01000 +0.46	28.04	26.75	27.50	374,825
11 Aug 15	27.55000 -0.47	27.71	26.79	27.61	440,436
10 Aug 15	28.02000 -0.28	28.40	27.42	28.40	436,222
07 Aug 15	28.30000 -2.75	30.32	28.01	30.00	446,391
06 Aug 15	31.05000 +0.11	31.12	30.28	31.00	192,652
05 Aug 15	30.94000 -0.63	32.69	30.76	32.02	99,250
04 Aug 15	31.57000 +0.83	31.82	30.89	30.90	198,662
31 Jul 15	30.74000 -0.73	31.66	30.51	31.58	247,106
30 Jul 15	31.47000 +0.05	31.86	30.87	31.46	118,692
29 Jul 15	31.42000 +0.65	31.89	30.65	30.69	167,837
28 Jul 15	30.77000 -0.25	31.24	30.50	30.84	248,634
27 Jul 15	31.02000 -1.07	31.95	30.78	31.52	185,910
24 Jul 15	32.09000 -0.87	32.93	31.76	32.69	186,900
23 Jul 15	32.96000 -0.66	33.90	32.90	33.82	136,730
22 Jul 15	33.62000 -0.18	33.90	33.15	33.51	77,723
21 Jul 15	33.80000 +0.31	33.97	33.47	33.50	137,642
20 Jul 15	33.49000 -0.46	34.87	33.31	34.87	137,188
17 Jul 15	33.95000 -0.41	34.45	33.65	34.36	135,773
16 Jul 15	34.36000 +0.01	34.73	34.12	34.35	63,245
15 Jul 15	34.35000 -0.04	34.62	33.95	34.25	136,101
14 Jul 15	34.39000 -0.09	35.20	34.11	34.54	134,901
13 Jul 15	34.48000 -0.32	35.01	34.41	34.81	93,939
10 Jul 15	34.80000 -0.07	35.24	34.56	34.92	106,510
09 Jul 15	34.87000 -0.11	35.28	34.65	35.06	125,656
08 Jul 15	34.98000 -0.24	35.97	34.95	35.97	123,584
07 Jul 15	35.22000 +0.09	35.83	34.75	35.04	96,903
06 Jul 15	35.13000 -1.29	35.86	34.97	35.74	233,062
03 Jul 15	36.42000 +0.08	36.49	36.04	36.04	14,342
02 Jul 15	36.34000 -0.25	36.85	36.00	36.30	203,003
30 Jun 15	36.59000 +0.31	36.95	36.22	36.22	71,545
29 Jun 15	36.28000 -0.72	36.86	36.00	36.86	52,860
26 Jun 15	37.00000 -0.04	37.01	36.70	36.89	70,793
25 Jun 15	37.04000 -0.60	37.76	36.84	37.76	57,671
24 Jun 15	37.64000 -0.01	37.98	37.18	37.90	205,906
23 Jun 15	37.65000 +0.29	38.04	36.91	37.36	43,963
22 Jun 15	37.36000 +0.30	37.55	36.96	37.35	434,105
19 Jun 15	37.06000 -0.15	37.74	36.94	37.00	187,344
18 Jun 15	37.21000 -0.27	38.11	36.59	37.54	260,841
17 Jun 15	37.48000 -1.10	38.85	36.87	38.85	114,107
16 Jun 15	38.58000 -0.42	39.05	38.07	38.91	68,849
15 Jun 15	39.00000 +0.02	39.44	38.70	38.88	52,070
12 Jun 15	38.98000 +0.33	39.24	38.44	38.64	88,780
11 Jun 15	38.65000 -0.34	39.37	38.31	39.07	96,164
10 Jun 15	38.99000 +0.19	39.82	38.95	39.47	73,692
09 Jun 15	38.80000 +1.68	39.04	37.11	37.11	107,858
08 Jun 15	37.12000 -0.68	37.84	36.82	37.48	70,640
05 Jun 15	37.80000 +0.14	38.36	37.46	37.57	51,435
04 Jun 15	37.66000 -0.62	37.89	37.20	37.82	103,403
03 Jun 15	38.28000 -0.12	38.63	37.77	38.28	42,256
02 Jun 15	38.40000 +0.68	39.10	37.72	37.72	233,765
01 Jun 15	37.72000 -0.37	38.83	37.72	38.03	68,712
29 May 15	38.09000 -0.20	39.02	38.06	38.31	80,576
28 May 15	38.29000 -0.04	38.64	37.98	38.34	121,636
27 May 15	38.33000 +0.42	38.58	37.60	37.80	111,297
26 May 15	37.91000 -0.53	38.44	37.51	38.44	73,474
25 May 15	38.44000 +0.16	38.55	38.15	38.28	13,562
22 May 15	38.28000 -0.35	38.92	38.04	38.50	77,263
21 May 15	38.63000 +1.01	39.47	37.52	37.52	140,003
20 May 15	37.62000 +0.19	38.18	37.33	37.68	74,765
19 May 15	37.43000 +0.91	37.62	36.16	36.89	163,421
15 May 15	36.52000 +0.55	36.76	36.10	36.65	159,315
14 May 15	35.97000 -1.74	37.70	35.14	37.68	305,032
13 May 15	37.71000 -2.17	39.98	37.63	39.93	155,387
12 May 15	39.88000 +0.09	40.05	39.18	39.40	187,947
11 May 15	39.79000 -0.82	40.50	39.36	40.50	97,767
08 May 15	40.61000 +1.80	40.67	38.42	39.42	176,248
07 May 15	38.81000 -0.91	39.54	38.55	39.42	166,168
06 May 15	39.72000 -1.83	42.02	39.47	42.02	115,050
05 May 15	41.55000 -0.49	42.99	41.36	42.49	91,388
04 May 15	42.04000 +1.38	42.30	40.31	40.32	130,349
01 May 15	40.66000 -0.19	41.49	40.42	41.25	98,297
30 Apr 15	40.85000 -0.41	41.97	40.85	41.28	258,024
29 Apr 15	41.26000 +0.63	41.64	40.22	40.51	112,761
28 Apr 15	40.63000 +0.18	41.08	40.00	40.46	204,630
27 Apr 15	40.45000 +0.07	40.85	39.68	40.49	152,260
24 Apr 15	40.38000 +0.51	40.51	39.66	39.71	97,299
23 Apr 15	39.87000 +1.39	40.07	38.99	39.15	88,727
22 Apr 15	38.48000 +0.04	39.12	37.81	38.39	68,220
21 Apr 15	38.44000 -1.07	39.49	38.05	39.49	92,553
20 Apr 15	39.51000 -0.26	40.06	39.29	39.83	184,192
17 Apr 15	39.77000 -0.11	39.98	39.52	39.60	60,196
16 Apr 15	39.88000 +0.04	40.01	39.24	39.56	114,724
15 Apr 15	39.84000 +0.16	40.39	39.55	40.00	162,004
14 Apr 15	39.68000 +0.45	39.96	38.67	39.32	181,667
13 Apr 15	39.23000 +0.54	39.33	38.23	38.86	124,357
10 Apr 15	38.69000 +0.69	38.83	37.63	38.04	223,675
09 Apr 15	38.00000 +1.46	38.27	36.33	36.44	170,474
08 Apr 15	36.54000 -0.65	37.26	35.83	37.26	134,120
07 Apr 15	37.19000 +0.62	37.26	36.35	36.35	162,154
06 Apr 15	36.57000 +1.15	36.82	35.37	35.53	148,816
02 Apr 15	35.42000 -0.03	35.68	34.95	35.23	133,914
01 Apr 15	35.45000 +0.25	35.63	34.81	35.04	124,639
31 Mar 15	35.20000 +0.18	35.54	34.84	34.85	49,360
30 Mar 15	35.02000 -0.66	36.19	34.89	35.81	106,357
27 Mar 15	35.68000 -0.43	36.00	35.10	35.93	67,623
26 Mar 15	36.11000 -0.89	37.40	36.04	37.30	139,121
25 Mar 15	37.00000 +1.16	37.17	35.91	36.19	204,720
24 Mar 15	35.84000 +0.30	36.05	34.86	35.39	178,765
23 Mar 15	35.54000 +0.44	35.95	35.21	35.22	81,946
20 Mar 15	35.10000 +0.35	35.35	34.77	34.77	150,966
19 Mar 15	34.75000 -0.82	35.36	34.60	35.36	117,776
18 Mar 15	35.57000 +0.50	36.08	34.60	34.83	125,101
17 Mar 15	35.07000 +1.14	35.32	33.68	33.80	200,015
16 Mar 15	33.93000 -0.14	34.15	33.52	33.77	90,275
13 Mar 15	34.07000 -0.69	34.66	33.66	34.65	283,546
12 Mar 15	34.76000 -0.69	35.30	34.72	35.27	496,532
11 Mar 15	35.45000 +0.82	35.66	34.35	34.63	229,848
10 Mar 15	34.63000 -0.13	34.80	34.35	34.45	305,389
09 Mar 15	34.76000 -0.46	35.56	34.31	35.56	245,768
06 Mar 15	35.22000 -0.57	35.82	34.73	35.82	244,456
05 Mar 15	35.79000 -0.31	37.21	35.52	37.21	259,190
04 Mar 15	36.10000 +0.17	36.55	35.74	35.85	135,331
03 Mar 15	35.93000 -0.02	36.08	35.37	35.79	67,718
02 Mar 15	35.95000 +0.24	36.27	35.41	36.27	69,014
27 Feb 15	35.71000 +0.39	36.02	35.40	35.70	141,736
26 Feb 15	35.32000 -0.64	35.89	35.20	35.77	139,218
25 Feb 15	35.96000 +0.01	36.40	35.68	36.20	99,729
24 Feb 15	35.95000 -0.31	36.62	35.93	36.30	163,484
23 Feb 15	36.26000 -0.52	37.22	35.50	37.22	119,396
20 Feb 15	36.78000 -1.22	38.15	36.67	38.12	94,202
19 Feb 15	38.00000 +0.12	38.49	36.18	37.75	143,876
18 Feb 15	37.88000 -0.54	38.94	37.88	38.94	60,237
17 Feb 15	38.42000 +0.42	38.86	37.52	38.03	183,420
13 Feb 15	38.00000 +0.11	38.44	37.94	38.32	80,123
12 Feb 15	37.89000 -0.19	38.75	37.70	38.50	96,305
11 Feb 15	38.08000 +0.23	38.46	37.39	37.80	86,070
10 Feb 15	37.85000 -0.99	39.46	36.78	39.46	126,915
09 Feb 15	38.84000 +1.60	39.41	37.50	37.95	136,396
06 Feb 15	37.24000 +0.76	37.27	36.32	36.75	208,686
05 Feb 15	36.48000 -0.94	38.71	36.48	37.73	221,044
04 Feb 15	37.42000 -1.35	38.44	37.03	38.44	272,556
03 Feb 15	38.77000 +2.22	39.83	37.00	37.00	441,887
02 Feb 15	36.55000 +1.65	36.71	34.68	35.10	273,919
30 Jan 15	34.90000 +0.58	35.10	33.80	34.22	640,188
29 Jan 15	34.32000 -1.28	36.17	34.20	35.70	257,183
28 Jan 15	35.60000 -1.90	37.42	35.25	37.33	160,676
27 Jan 15	37.50000 +0.07	37.64	37.10	37.11	91,783
26 Jan 15	37.43000 +0.07	37.72	37.08	37.44	147,563
23 Jan 15	37.36000 +0.46	37.54	36.85	37.51	243,061
22 Jan 15	36.90000 -0.80	38.00	36.82	38.00	211,653
21 Jan 15	37.70000 +0.00	38.50	37.59	37.60	173,426
20 Jan 15	37.70000 -1.43	39.43	37.51	39.43	101,356
19 Jan 15	39.13000 +0.30	39.49	38.28	38.28	63,345
16 Jan 15	38.83000 +1.37	38.84	37.74	38.15	372,475
15 Jan 15	37.46000 -0.75	38.98	37.42	38.98	559,981
14 Jan 15	38.21000 +0.50	38.29	37.52	37.74	269,626
13 Jan 15	37.71000 -0.29	38.30	37.66	38.18	652,310
12 Jan 15	38.00000 -1.50	40.00	37.71	39.50	262,408
09 Jan 15	39.50000 -0.26	39.99	39.36	39.80	629,350
08 Jan 15	39.76000 +0.26	40.17	39.36	39.51	206,258
07 Jan 15	39.50000 -0.95	41.25	39.39	40.75	255,751
06 Jan 15	40.45000 -0.86	41.21	39.69	41.21	269,152
05 Jan 15	41.31000 -1.62	42.99	41.01	42.99	298,126
02 Jan 15	42.93000 +0.53	43.49	42.01	42.40	109,252
31 Dec 14	42.40000 -0.05	42.77	41.64	41.95	117,716
30 Dec 14	42.45000 -0.36	42.85	41.80	42.81	124,248
29 Dec 14	42.81000 +0.50	43.36	42.39	42.49	117,372
24 Dec 14	42.31000 -0.11	42.42	41.25	42.11	163,643
23 Dec 14	42.42000 +0.02	42.70	41.99	42.01	190,102
22 Dec 14	42.40000 -0.55	43.31	41.48	43.29	163,596
19 Dec 14	42.95000 +0.15	43.98	42.39	42.99	620,555
18 Dec 14	42.80000 -0.76	44.50	42.34	43.91	176,491
17 Dec 14	43.56000 +1.43	44.65	42.06	42.29	213,547
16 Dec 14	42.13000 +0.01	42.65	41.62	41.63	342,279
15 Dec 14	42.12000 +1.05	42.29	41.11	41.11	256,272
12 Dec 14	41.07000 +0.64	41.71	40.25	40.25	261,179
11 Dec 14	40.43000 -0.20	42.33	40.26	40.55	217,949
10 Dec 14	40.63000 -2.80	43.50	40.38	43.50	198,977
09 Dec 14	43.43000 +1.34	43.43	41.66	42.09	230,355
08 Dec 14	42.09000 -1.47	43.69	42.09	43.69	151,906
05 Dec 14	43.56000 +0.60	44.09	42.84	42.84	135,364
04 Dec 14	42.96000 -0.65	44.64	42.46	44.64	167,108
03 Dec 14	43.61000 +1.61	44.33	42.15	42.25	294,778
02 Dec 14	42.00000 -1.99	43.77	41.72	43.11	1,387,465
01 Dec 14	43.99000 -3.11	47.00	43.27	46.57	696,296
28 Nov 14	47.10000 -1.33	48.24	46.56	47.96	205,155
27 Nov 14	48.43000 -2.59	51.14	48.43	50.94	85,348
26 Nov 14	51.02000 -0.17	51.43	50.64	51.37	100,868
25 Nov 14	51.19000 +0.40	51.78	50.60	51.10	107,330
24 Nov 14	50.79000 -0.68	51.53	50.45	51.53	67,672
21 Nov 14	51.47000 +3.00	51.64	48.90	49.00	113,134
20 Nov 14	48.47000 +0.60	48.96	47.69	47.79	87,655
19 Nov 14	47.87000 -0.54	48.02	47.36	48.01	92,072
18 Nov 14	48.41000 +0.10	49.14	48.18	48.98	139,318
17 Nov 14	48.31000 +0.58	48.77	47.48	47.51	106,350
14 Nov 14	47.73000 -0.09	48.10	46.89	47.82	90,467
13 Nov 14	47.82000 -1.23	49.29	47.40	49.29	138,416
12 Nov 14	49.05000 -0.55	50.00	48.48	49.50	146,181
11 Nov 14	49.60000 -0.72	50.21	49.16	50.00	126,301
10 Nov 14	50.32000 +0.27	50.90	49.82	50.35	100,213
07 Nov 14	50.05000 -1.04	51.18	49.95	51.18	102,019
06 Nov 14	51.09000 +1.95	51.10	48.66	49.38	109,930
05 Nov 14	49.14000 +1.35	49.14	47.42	48.48	153,748
04 Nov 14	47.79000 -1.87	49.64	47.78	49.10	150,983
03 Nov 14	49.66000 +0.01	51.00	49.00	49.82	249,824
31 Oct 14	49.65000 +0.88	49.97	48.15	48.51	145,772
30 Oct 14	48.77000 -1.09	50.46	48.77	49.69	144,759
29 Oct 14	49.86000 -0.61	50.79	49.64	50.50	251,698
28 Oct 14	50.47000 +1.22	50.60	49.30	49.58	66,439
27 Oct 14	49.25000 -1.50	50.86	48.55	50.27	167,969
24 Oct 14	50.75000 +0.39	50.85	49.78	50.37	117,211
23 Oct 14	50.36000 +1.86	50.83	49.11	49.11	376,633
22 Oct 14	48.50000 -1.78	51.28	48.49	50.92	294,701
21 Oct 14	50.28000 +0.64	50.62	49.75	50.03	227,913
20 Oct 14	49.64000 -1.46	51.24	49.61	51.18	167,288
17 Oct 14	51.10000 +0.10	52.22	51.05	51.55	258,393
16 Oct 14	51.00000 +2.84	52.40	47.03	47.20	245,062
15 Oct 14	48.16000 -1.35	48.97	47.10	48.97	341,496
14 Oct 14	49.51000 -0.89	50.28	49.19	49.43	199,537
10 Oct 14	50.40000 -2.19	52.54	49.08	52.54	360,095
09 Oct 14	52.59000 -1.81	54.81	52.32	54.14	215,929
08 Oct 14	54.40000 +0.19	54.49	53.46	54.21	190,077
07 Oct 14	54.21000 +0.01	54.82	53.89	54.10	154,874
06 Oct 14	54.20000 -0.05	54.60	54.04	54.53	150,516
03 Oct 14	54.25000 +0.38	54.91	53.80	53.87	203,982
02 Oct 14	53.87000 -1.10	54.85	52.83	54.72	298,932
01 Oct 14	54.97000 -1.53	56.73	54.69	56.60	276,161
30 Sep 14	56.50000 -0.67	57.18	56.08	57.18	234,971
29 Sep 14	57.17000 +2.67	57.18	54.39	54.40	341,853
26 Sep 14	54.50000 +2.00	54.86	52.40	52.40	255,732
25 Sep 14	52.50000 -1.03	53.78	52.42	53.50	165,721
24 Sep 14	53.53000 +0.88	54.24	52.17	52.66	175,013
23 Sep 14	52.65000 -0.85	53.49	52.35	53.27	178,159
22 Sep 14	53.50000 -0.77	53.93	52.67	53.70	268,470
19 Sep 14	54.27000 +0.22	54.49	53.51	54.15	288,096
18 Sep 14	54.05000 -0.22	54.37	53.62	54.18	165,151
17 Sep 14	54.27000 -0.70	55.04	54.13	54.86	90,983
16 Sep 14	54.97000 -0.55	55.44	54.82	55.40	117,599
15 Sep 14	55.52000 -1.92	57.66	55.31	57.53	204,753
12 Sep 14	57.44000 +1.05	57.59	56.37	56.49	174,671
11 Sep 14	56.39000 +0.48	56.47	54.75	54.85	678,865
10 Sep 14	55.91000 -0.44	56.80	55.90	56.68	324,492
09 Sep 14	56.35000 +0.70	56.50	55.65	55.66	49,254
08 Sep 14	55.65000 -1.51	57.00	55.41	57.00	84,648
05 Sep 14	57.16000 -0.29	57.33	57.01	57.05	71,577
04 Sep 14	57.45000 -1.98	59.44	57.38	59.17	69,613
03 Sep 14	59.43000 -0.17	60.02	58.99	59.87	78,007
02 Sep 14	59.60000 +0.67	59.96	58.72	59.31	488,720
29 Aug 14	58.93000 +0.24	59.32	58.61	58.80	88,366
28 Aug 14	58.69000 -0.64	59.47	58.69	59.23	90,650
27 Aug 14	59.33000 -0.67	59.90	59.23	59.90	51,921
26 Aug 14	60.00000 +0.02	60.10	59.72	60.10	59,436
25 Aug 14	59.98000 +0.87	60.45	58.94	59.11	428,251
22 Aug 14	59.11000 -0.11	59.48	58.44	59.00	57,616
21 Aug 14	59.22000 -0.67	59.93	58.08	59.93	147,349
20 Aug 14	59.89000 +0.63	59.96	59.24	59.41	114,438
19 Aug 14	59.26000 +0.01	59.74	59.00	59.36	1,033,779
18 Aug 14	59.25000 +0.52	59.36	58.94	59.08	273,842
15 Aug 14	58.73000 -0.14	59.09	58.16	58.99	93,903
14 Aug 14	58.87000 +0.11	59.27	58.25	58.85	1,063,338
13 Aug 14	58.76000 -0.20	59.03	58.40	59.00	73,427
12 Aug 14	58.96000 +0.73	59.37	58.00	58.34	231,107
11 Aug 14	58.23000 +1.94	58.90	56.72	56.82	188,149
08 Aug 14	56.29000 +2.64	56.66	53.32	54.67	342,079
07 Aug 14	53.65000 -0.55	54.71	53.39	54.37	112,950
06 Aug 14	54.20000 -0.59	54.71	54.08	54.27	46,873
05 Aug 14	54.79000 -0.21	55.17	54.28	55.00	80,504
01 Aug 14	55.00000 -0.19	55.47	54.60	55.00	196,257
31 Jul 14	55.19000 +0.16	55.19	54.05	54.96	195,915
30 Jul 14	55.03000 +0.83	55.56	54.21	54.21	109,308
29 Jul 14	54.20000 +0.34	54.44	53.75	53.75	92,873
28 Jul 14	53.86000 -0.62	54.40	53.58	54.37	57,027
25 Jul 14	54.48000 +0.01	54.60	54.08	54.35	38,997
24 Jul 14	54.47000 -0.02	54.74	54.34	54.71	52,851
23 Jul 14	54.49000 -0.01	54.73	54.28	54.50	81,812
22 Jul 14	54.50000 -0.52	55.50	54.50	54.97	79,687
21 Jul 14	55.02000 -0.55	55.45	54.20	55.45	81,129
18 Jul 14	55.57000 +1.02	55.86	54.72	54.72	87,453
17 Jul 14	54.55000 -0.07	55.00	54.28	54.67	153,236
16 Jul 14	54.62000 +0.61	54.62	53.94	54.02	120,403
15 Jul 14	54.01000 -1.61	55.12	53.30	54.60	138,961
14 Jul 14	55.62000 +0.12	55.72	54.99	55.72	85,486
11 Jul 14	55.50000 +0.44	55.54	54.43	55.00	131,995
10 Jul 14	55.06000 -0.51	55.90	54.15	55.10	146,153
09 Jul 14	55.57000 +0.40	56.14	54.90	55.31	229,167
08 Jul 14	55.17000 -2.33	57.59	55.03	57.29	253,336
07 Jul 14	57.50000 -0.16	58.09	56.67	57.71	120,547
04 Jul 14	57.66000 -0.80	58.24	57.06	57.95	85,042
03 Jul 14	58.46000 -1.70	60.16	57.90	60.16	113,328
02 Jul 14	60.16000 +0.82	60.63	59.35	59.99	159,753
30 Jun 14	59.34000 +1.56	60.31	57.94	57.94	126,085
27 Jun 14	57.78000 -0.46	58.65	57.71	57.93	58,681
26 Jun 14	58.24000 +0.44	58.69	57.72	57.95	173,684
25 Jun 14	57.80000 -0.54	58.42	57.63	58.42	164,907
24 Jun 14	58.34000 -0.35	59.36	58.27	58.74	136,979
23 Jun 14	58.69000 +0.35	58.98	58.25	58.47	69,955
20 Jun 14	58.34000 +0.29	58.75	58.02	58.02	185,997
19 Jun 14	58.05000 -0.48	58.75	57.84	58.75	75,430
18 Jun 14	58.53000 +0.29	58.68	57.33	58.24	119,050
17 Jun 14	58.24000 +1.53	58.77	56.50	56.71	206,567
16 Jun 14	56.71000 -0.39	57.61	56.40	57.10	114,625
13 Jun 14	57.10000 +0.06	57.26	56.30	56.97	63,794
12 Jun 14	57.04000 +0.74	57.16	55.97	56.30	152,123
11 Jun 14	56.30000 -0.30	56.87	55.64	56.37	145,265
10 Jun 14	56.60000 -0.62	57.60	56.12	57.29	101,120
09 Jun 14	57.22000 -0.72	57.75	57.05	57.75	272,323
06 Jun 14	57.94000 +0.64	57.94	56.82	57.40	146,361
05 Jun 14	57.30000 -1.36	58.58	55.49	58.58	239,565
04 Jun 14	58.66000 +0.66	58.91	57.50	58.00	286,454
03 Jun 14	58.00000 +0.86	58.37	57.19	57.25	299,762
02 Jun 14	57.14000 +2.16	57.33	54.42	55.40	207,282
30 May 14	54.98000 +0.90	54.98	54.04	54.23	86,710
29 May 14	54.08000 +0.08	54.70	53.75	53.95	78,563
28 May 14	54.00000 -0.14	54.15	53.57	53.99	58,590
27 May 14	54.14000 -0.57	54.69	53.65	54.60	80,578
26 May 14	54.71000 +0.10	54.97	53.92	53.92	41,808
23 May 14	54.61000 -0.33	55.34	53.72	54.57	138,329
22 May 14	54.94000 +0.86	55.39	53.70	54.29	110,655
21 May 14	54.08000 +0.69	54.12	53.19	53.33	105,182
20 May 14	53.39000 -0.14	53.77	52.30	53.77	159,415
16 May 14	53.53000 -0.01	53.58	52.08	53.32	68,102
15 May 14	53.54000 -0.82	54.26	53.11	54.19	71,762
14 May 14	54.36000 -1.38	55.90	54.36	55.28	79,026
13 May 14	55.74000 +0.82	56.24	54.98	55.22	96,629
12 May 14	54.92000 +0.80	55.24	54.00	54.01	210,068
09 May 14	54.12000 +1.67	55.11	53.00	53.00	364,074
08 May 14	52.45000 -2.44	54.90	52.25	54.89	104,965
07 May 14	54.89000 +0.07	55.65	54.43	54.66	154,721
06 May 14	54.82000 -0.02	55.39	54.67	54.95	372,852
05 May 14	54.84000 +0.84	55.92	52.98	53.00	397,399
02 May 14	54.00000 +5.49	54.07	49.00	49.00	917,383
01 May 14	48.51000 -0.31	48.56	48.07	48.28	41,179
30 Apr 14	48.82000 +0.82	48.82	47.79	47.90	173,648
29 Apr 14	48.00000 +0.17	49.34	47.82	47.82	115,928
28 Apr 14	47.83000 -0.57	48.40	47.71	48.39	54,877
25 Apr 14	48.40000 +0.10	48.70	47.97	48.10	71,199
24 Apr 14	48.30000 -0.03	48.52	47.71	48.16	403,328
23 Apr 14	48.33000 -0.74	48.94	48.16	48.82	113,111
22 Apr 14	49.07000 -0.43	49.52	48.70	49.51	50,653
21 Apr 14	49.50000 +1.01	49.72	48.52	48.53	64,556
17 Apr 14	48.49000 -0.53	48.99	47.81	48.92	102,564
16 Apr 14	49.02000 +0.59	49.05	48.40	48.71	105,794
15 Apr 14	48.43000 +0.11	48.75	47.74	48.13	203,084
14 Apr 14	48.32000 +1.47	48.39	46.60	47.07	169,121
11 Apr 14	46.85000 +0.25	47.10	46.25	47.07	60,785
10 Apr 14	46.60000 -0.11	46.75	46.25	46.61	82,254
09 Apr 14	46.71000 -0.17	47.25	46.58	47.00	268,904
08 Apr 14	46.88000 +0.46	47.00	46.10	46.24	84,085
07 Apr 14	46.42000 -0.38	46.65	46.35	46.56	104,996
04 Apr 14	46.80000 +0.13	46.85	46.39	46.75	59,700
03 Apr 14	46.67000 +0.41	46.89	46.04	46.36	117,197
02 Apr 14	46.26000 +0.49	46.34	45.67	45.70	262,511
01 Apr 14	45.77000 -0.33	46.10	45.53	46.10	95,119
31 Mar 14	46.10000 +0.36	46.73	45.83	45.89	140,868
28 Mar 14	45.74000 +0.06	45.95	44.88	45.68	352,077
27 Mar 14	45.68000 +1.10	46.18	44.14	44.53	250,395
26 Mar 14	44.58000 +0.31	44.74	44.02	44.44	221,541
25 Mar 14	44.27000 -0.24	44.66	44.03	44.61	152,015
24 Mar 14	44.51000 +0.97	44.63	43.50	43.98	94,851
21 Mar 14	43.54000 -1.11	44.74	43.54	44.67	236,408
20 Mar 14	44.65000 +0.47	44.67	44.10	44.20	100,186
19 Mar 14	44.18000 +0.26	44.39	43.93	44.00	118,074
18 Mar 14	43.92000 +0.21	44.41	43.83	43.83	144,278
17 Mar 14	43.71000 -0.05	44.12	43.55	43.98	59,260
14 Mar 14	43.76000 -0.24	44.00	43.31	44.00	158,697
13 Mar 14	44.00000 -0.56	44.65	43.58	44.35	133,255
12 Mar 14	44.56000 -0.69	45.01	44.12	45.01	125,164
11 Mar 14	45.25000 +0.06	45.25	44.60	45.10	59,669
10 Mar 14	45.19000 -0.01	45.64	45.06	45.27	100,575
07 Mar 14	45.20000 -0.26	45.80	44.72	45.40	121,135
06 Mar 14	45.46000 +0.07	45.53	44.98	45.39	110,937
05 Mar 14	45.39000 -0.94	46.24	44.51	46.12	264,150
04 Mar 14	46.33000 +0.13	46.91	46.02	46.20	249,483
03 Mar 14	46.20000 +0.47	47.00	45.75	45.80	422,005
28 Feb 14	45.73000 +0.43	46.26	44.59	45.01	447,085
27 Feb 14	45.30000 +1.81	45.97	43.72	43.72	300,444
26 Feb 14	43.49000 +0.27	43.65	43.23	43.45	111,403
25 Feb 14	43.22000 -0.31	43.60	43.10	43.60	78,390
24 Feb 14	43.53000 +0.49	43.75	42.98	43.16	118,113
21 Feb 14	43.04000 -0.16	43.48	42.81	43.01	115,304
20 Feb 14	43.20000 -0.04	43.45	42.75	43.34	204,859
19 Feb 14	43.24000 -0.25	43.62	43.11	43.50	185,457
18 Feb 14	43.49000 +0.01	43.82	43.16	43.75	397,448
14 Feb 14	43.48000 +0.05	43.73	43.18	43.42	406,870
13 Feb 14	43.43000 +0.86	43.63	42.41	42.54	205,057
12 Feb 14	42.57000 -0.13	42.77	42.24	42.59	248,776
11 Feb 14	42.70000 +0.40	42.83	42.13	42.39	242,616
10 Feb 14	42.30000 +1.00	42.61	41.53	41.54	275,710
07 Feb 14	41.30000 +0.52	41.66	40.85	40.99	269,489
06 Feb 14	40.78000 +0.34	41.18	40.06	40.44	224,688
05 Feb 14	40.44000 +0.54	40.56	39.80	40.00	256,803
04 Feb 14	39.90000 +0.04	40.56	39.90	40.00	260,537
03 Feb 14	39.86000 -0.81	40.87	39.75	40.67	298,783
31 Jan 14	40.67000 +0.68	40.68	39.75	39.91	179,437
30 Jan 14	39.99000 +0.53	40.04	39.50	39.53	165,610
29 Jan 14	39.46000 +0.15	39.70	39.25	39.39	202,052
28 Jan 14	39.31000 +0.21	39.49	39.05	39.06	150,676
27 Jan 14	39.10000 -0.40	39.82	38.89	39.65	248,010
24 Jan 14	39.50000 -0.49	39.83	39.45	39.70	283,759
23 Jan 14	39.99000 +0.20	40.00	39.56	39.77	337,256
22 Jan 14	39.79000 +0.01	40.06	39.62	39.85	132,157
21 Jan 14	39.78000 -0.22	40.25	39.78	40.03	163,425
20 Jan 14	40.00000 +0.40	40.00	39.59	39.99	40,090
17 Jan 14	39.60000 -0.03	39.77	39.50	39.77	245,483
16 Jan 14	39.63000 +0.49	39.75	39.16	39.20	178,910
15 Jan 14	39.14000 +0.53	39.16	38.72	38.72	179,302
14 Jan 14	38.61000 -0.55	39.20	38.28	39.20	297,374
13 Jan 14	39.16000 +0.03	39.60	39.00	39.28	517,628
10 Jan 14	39.13000 -1.57	40.00	37.01	38.00	829,923
09 Jan 14	40.70000 -0.73	41.17	40.36	41.08	174,907
08 Jan 14	41.43000 -0.43	42.34	41.43	41.93	101,756
07 Jan 14	41.86000 +0.16	42.45	41.60	41.74	116,158
06 Jan 14	41.70000 -0.36	42.30	41.70	42.11	48,936
03 Jan 14	42.06000 -0.24	42.57	42.00	42.30	101,104
02 Jan 14	42.30000 -0.18	42.66	41.92	42.50	76,397
31 Dec 13	42.48000 +0.08	42.89	42.39	42.53	57,106
30 Dec 13	42.40000 +0.26	42.56	42.05	42.25	61,271
27 Dec 13	42.14000 +0.43	42.33	41.80	41.85	63,191
24 Dec 13	41.71000 +0.29	41.80	41.19	41.42	17,673
23 Dec 13	41.42000 +0.22	41.51	41.13	41.22	42,415
20 Dec 13	41.20000 +0.39	41.21	40.69	40.78	132,394
19 Dec 13	40.81000 -0.21	41.14	40.70	41.06	57,831
18 Dec 13	41.02000 +0.06	41.15	40.51	40.99	95,452
17 Dec 13	40.96000 +0.54	41.20	40.42	40.42	90,389
16 Dec 13	40.42000 +0.64	40.60	39.86	39.86	116,897
13 Dec 13	39.78000 +0.14	39.79	39.53	39.60	55,969
12 Dec 13	39.64000 +0.12	39.82	39.43	39.50	96,548
11 Dec 13	39.52000 -0.21	39.73	39.43	39.73	116,051
10 Dec 13	39.73000 +0.08	39.86	39.60	39.60	87,481
09 Dec 13	39.65000 -0.09	39.99	39.33	39.99	76,702
06 Dec 13	39.74000 +0.32	39.75	39.42	39.60	60,726
05 Dec 13	39.42000 -0.01	39.61	39.33	39.52	155,424
04 Dec 13	39.43000 +0.14	39.45	39.02	39.26	222,618
03 Dec 13	39.29000 -0.37	39.66	39.07	39.66	167,830
02 Dec 13	39.66000 -0.49	39.90	39.23	39.77	143,945
29 Nov 13	40.15000 +0.16	40.20	39.55	40.00	78,105
28 Nov 13	39.99000 +0.30	40.27	39.69	39.69	32,268
27 Nov 13	39.69000 -0.28	40.14	39.49	40.00	98,063
26 Nov 13	39.97000 -0.42	40.50	39.97	40.39	108,326
25 Nov 13	40.39000 +0.08	40.68	40.03	40.35	192,170
22 Nov 13	40.31000 +1.33	40.52	39.13	39.37	494,861
21 Nov 13	38.98000 -0.12	39.62	38.79	39.10	134,461
20 Nov 13	39.10000 -0.54	39.85	38.89	39.28	140,652
19 Nov 13	39.64000 -0.04	39.85	39.45	39.60	134,041
18 Nov 13	39.68000 -0.57	40.55	39.45	40.55	129,121
15 Nov 13	40.25000 +0.16	40.27	39.97	40.09	186,358
14 Nov 13	40.09000 +0.15	40.44	39.81	40.12	76,385
13 Nov 13	39.94000 -0.32	40.06	39.60	39.89	622,155
12 Nov 13	40.26000 +0.36	40.76	39.75	39.75	1,213,162
11 Nov 13	39.90000 -0.50	40.35	38.91	40.35	186,430
08 Nov 13	40.40000 -2.15	42.00	39.77	42.00	889,263
07 Nov 13	42.55000 -0.85	43.55	42.25	43.55	263,387
06 Nov 13	43.40000 +0.91	43.48	42.35	42.62	113,419
05 Nov 13	42.49000 -1.20	43.69	42.25	43.69	180,496
04 Nov 13	43.69000 +0.11	43.91	43.25	43.60	92,960
01 Nov 13	43.58000 -0.25	43.80	43.04	43.80	76,881
31 Oct 13	43.83000 +0.93	43.83	42.91	43.02	108,889
30 Oct 13	42.90000 +0.07	43.19	42.75	42.78	136,900
29 Oct 13	42.83000 -0.07	43.25	42.70	43.03	74,907
28 Oct 13	42.90000 -0.01	43.48	42.80	43.48	71,576
25 Oct 13	42.91000 -0.35	43.32	42.60	43.20	73,742
24 Oct 13	43.26000 +0.46	43.31	42.83	43.00	606,741
23 Oct 13	42.80000 -0.20	43.01	42.60	43.00	272,757
22 Oct 13	43.00000 +0.00	43.35	43.00	43.29	104,364
21 Oct 13	43.00000 -0.49	43.59	42.93	43.49	201,593
18 Oct 13	43.49000 +0.64	43.49	42.91	42.91	140,259
17 Oct 13	42.85000 +0.28	42.85	42.00	42.57	446,466
16 Oct 13	42.57000 +0.24	42.69	42.26	42.37	85,634
15 Oct 13	42.33000 -0.47	42.99	42.20	42.99	137,661
11 Oct 13	42.80000 -0.30	43.47	42.77	43.14	76,723
10 Oct 13	43.10000 +0.30	43.37	42.69	42.69	565,195
09 Oct 13	42.80000 +0.11	43.19	42.50	42.69	515,929
08 Oct 13	42.69000 -1.31	43.98	42.64	43.95	203,219
07 Oct 13	44.00000 -0.05	44.15	43.80	44.08	60,263
04 Oct 13	44.05000 +0.22	44.05	43.50	43.96	90,761
03 Oct 13	43.83000 -0.37	44.49	43.27	44.49	160,340
02 Oct 13	44.20000 +0.20	44.35	43.81	44.12	112,847
01 Oct 13	44.00000 +0.56	44.00	43.36	43.44	258,121
30 Sep 13	43.44000 -0.14	43.66	43.09	43.60	130,670
27 Sep 13	43.58000 -0.52	44.10	43.53	43.88	126,914
26 Sep 13	44.10000 -0.09	44.31	43.81	44.31	124,235
25 Sep 13	44.19000 +0.79	44.47	43.47	43.47	310,614
24 Sep 13	43.40000 +0.66	43.63	42.79	42.89	214,642
23 Sep 13	42.74000 +0.03	43.00	42.47	42.80	178,540
20 Sep 13	42.71000 +0.30	42.78	42.40	42.52	218,415
19 Sep 13	42.41000 +0.61	42.56	41.76	41.80	420,313
18 Sep 13	41.80000 -0.32	42.20	41.50	42.20	127,177
17 Sep 13	42.12000 -0.16	42.60	41.70	42.40	107,646
16 Sep 13	42.28000 +0.55	43.00	42.00	42.59	117,619
13 Sep 13	41.73000 -0.35	42.61	41.56	42.23	101,631
12 Sep 13	42.08000 -0.58	42.70	41.90	42.51	83,599
11 Sep 13	42.66000 +0.08	42.90	42.25	42.74	79,996
10 Sep 13	42.58000 -0.37	43.20	42.20	43.17	146,920
09 Sep 13	42.95000 +0.81	43.69	42.20	42.75	266,051
06 Sep 13	42.14000 +0.14	42.25	41.78	42.00	98,192
05 Sep 13	42.00000 -0.01	42.37	41.46	41.97	168,904
04 Sep 13	42.01000 +0.21	42.01	41.40	41.79	105,582
03 Sep 13	41.80000 -0.03	42.15	41.65	41.89	212,523
30 Aug 13	41.83000 +0.08	42.70	41.17	41.75	89,701
29 Aug 13	41.75000 +0.97	41.99	40.91	41.00	138,133
28 Aug 13	40.78000 -0.40	41.53	40.61	41.05	60,907
27 Aug 13	41.18000 -0.22	41.40	40.69	41.27	139,923
26 Aug 13	41.40000 -0.10	42.39	41.33	41.49	300,374
23 Aug 13	41.50000 +0.15	41.52	41.35	41.35	333,914
22 Aug 13	41.35000 -0.84	42.19	41.35	42.19	232,841
21 Aug 13	42.19000 -0.11	42.75	42.05	42.21	188,205
20 Aug 13	42.30000 -0.58	42.82	42.15	42.82	276,855
19 Aug 13	42.88000 -1.00	43.99	42.86	43.99	70,632
16 Aug 13	43.88000 +0.33	44.40	43.52	43.59	103,952
15 Aug 13	43.55000 +0.07	43.59	43.09	43.51	89,115
14 Aug 13	43.48000 -1.02	44.58	43.48	44.58	146,050
13 Aug 13	44.50000 -0.54	45.00	44.34	45.00	117,364
12 Aug 13	45.04000 -0.22	45.13	44.60	45.05	268,066
09 Aug 13	45.26000 -0.81	45.35	43.26	45.00	284,456
08 Aug 13	46.07000 -0.32	46.77	46.00	46.77	109,849
07 Aug 13	46.39000 +0.00	46.62	46.01	46.21	165,044
06 Aug 13	46.39000 +0.31	46.39	45.71	45.76	183,452
02 Aug 13	46.08000 -0.27	46.22	45.66	46.22	99,577
01 Aug 13	46.35000 +0.20	46.50	46.08	46.37	78,290
31 Jul 13	46.15000 +0.51	46.37	45.36	45.60	207,865
30 Jul 13	45.64000 +0.19	45.97	45.22	45.45	99,871
29 Jul 13	45.45000 +0.06	45.48	45.34	45.39	144,568
26 Jul 13	45.39000 +0.01	45.55	45.29	45.39	156,693
25 Jul 13	45.38000 +0.00	45.66	44.98	45.37	159,080
24 Jul 13	45.38000 +1.13	45.54	44.44	44.50	131,425
23 Jul 13	44.25000 -0.23	44.73	44.01	44.01	44,408
22 Jul 13	44.48000 +0.18	44.52	44.07	44.42	67,607
19 Jul 13	44.30000 -0.02	44.51	44.15	44.25	106,406
18 Jul 13	44.32000 +0.91	44.85	43.41	43.50	201,989
17 Jul 13	43.41000 +0.18	43.47	43.00	43.10	185,346
16 Jul 13	43.23000 +0.47	43.37	42.76	42.77	98,384
15 Jul 13	42.76000 +0.31	43.00	42.53	42.64	101,970
12 Jul 13	42.45000 -0.44	43.00	42.20	42.72	89,807
11 Jul 13	42.89000 +1.20	42.96	41.79	41.92	106,575
10 Jul 13	41.69000 -0.20	42.19	41.50	42.19	75,449
09 Jul 13	41.89000 -0.04	42.22	41.66	41.66	76,447
08 Jul 13	41.93000 +0.49	42.22	41.28	41.38	97,764
05 Jul 13	41.44000 +0.14	41.49	40.70	41.49	69,952
04 Jul 13	41.30000 -0.20	41.50	40.60	41.50	55,812
03 Jul 13	41.50000 +1.10	41.50	40.24	40.48	70,411
02 Jul 13	40.40000 -1.16	41.68	40.29	41.68	111,085
28 Jun 13	41.56000 +2.06	41.56	39.26	39.26	111,080
27 Jun 13	39.50000 +0.33	39.99	39.17	39.17	91,636
26 Jun 13	39.17000 -0.46	39.99	38.90	39.62	157,838
25 Jun 13	39.63000 -0.04	40.47	39.38	39.84	150,386
24 Jun 13	39.67000 -1.25	40.51	38.92	40.34	104,787
21 Jun 13	40.92000 +0.14	40.99	40.44	40.90	218,735
20 Jun 13	40.78000 -1.63	42.08	40.69	42.08	186,222
19 Jun 13	42.41000 +1.15	42.74	41.15	41.22	197,055
18 Jun 13	41.26000 +0.87	41.32	40.19	40.34	215,315
17 Jun 13	40.39000 -0.03	40.57	40.20	40.57	206,600
14 Jun 13	40.42000 +0.21	40.50	40.08	40.34	224,559
13 Jun 13	40.21000 -0.12	40.33	40.01	40.01	150,300
12 Jun 13	40.33000 -0.77	41.20	40.08	41.08	70,173
11 Jun 13	41.10000 -0.58	41.58	40.75	41.58	119,297
10 Jun 13	41.68000 -0.07	41.82	41.53	41.73	58,803
07 Jun 13	41.75000 +0.13	41.88	41.39	41.75	94,510
06 Jun 13	41.62000 -0.21	41.85	41.51	41.78	92,328
05 Jun 13	41.83000 -0.05	42.10	41.65	41.65	111,895
04 Jun 13	41.88000 -0.10	42.25	41.83	42.00	79,084
03 Jun 13	41.98000 +0.33	42.00	41.57	41.57	159,687
31 May 13	41.65000 +0.07	42.03	41.48	41.49	194,322
30 May 13	41.58000 -0.84	42.30	41.30	42.30	168,604
29 May 13	42.42000 -0.28	42.89	42.14	42.71	79,208
28 May 13	42.70000 -0.19	42.89	42.34	42.84	113,200
27 May 13	42.89000 +0.24	42.89	42.60	42.65	33,620
24 May 13	42.65000 +0.45	42.65	42.00	42.00	86,015
23 May 13	42.20000 -0.19	42.68	41.75	42.00	170,794
22 May 13	42.39000 -0.18	42.55	42.30	42.55	465,640
21 May 13	42.57000 +0.02	42.80	42.09	42.22	122,731
17 May 13	42.55000 -0.62	43.24	42.26	43.18	120,249
16 May 13	43.17000 -0.08	43.18	42.60	43.05	769,127
15 May 13	43.25000 +0.60	43.44	42.44	42.60	230,427
14 May 13	42.65000 +0.52	42.73	42.19	42.36	241,136
13 May 13	42.13000 +1.20	42.65	41.50	42.06	500,208
10 May 13	40.93000 +0.04	41.00	40.81	40.94	92,382
09 May 13	40.89000 +0.13	41.00	40.70	40.83	907,428
08 May 13	40.76000 -0.16	41.00	40.44	40.97	121,962
07 May 13	40.92000 +0.42	40.92	40.15	40.15	135,178
06 May 13	40.50000 -0.25	40.98	40.36	40.56	150,369
03 May 13	40.75000 +0.25	40.92	40.38	40.60	85,197
02 May 13	40.50000 -0.21	40.64	40.16	40.32	91,810
01 May 13	40.71000 +0.24	40.94	40.21	40.94	213,130
30 Apr 13	40.47000 +0.03	40.60	40.20	40.44	72,845
29 Apr 13	40.44000 +0.02	40.65	40.15	40.64	91,489
26 Apr 13	40.42000 +0.10	40.66	40.01	40.29	141,978
25 Apr 13	40.32000 +0.47	40.71	39.78	39.89	393,775
24 Apr 13	39.85000 +0.16	40.23	39.38	40.00	194,105
23 Apr 13	39.69000 +0.80	39.80	38.88	39.08	455,069
22 Apr 13	38.89000 +0.06	39.00	38.65	38.85	247,685
19 Apr 13	38.83000 -0.02	39.62	38.07	38.80	308,714
18 Apr 13	38.85000 +0.29	38.96	38.10	38.60	248,646
17 Apr 13	38.56000 -1.00	39.82	38.55	39.82	111,083
16 Apr 13	39.56000 +0.81	39.79	38.75	38.86	233,614
15 Apr 13	38.75000 -1.03	39.59	38.42	39.59	248,429
12 Apr 13	39.78000 -1.00	40.65	39.37	40.65	685,630
11 Apr 13	40.78000 -0.07	40.84	40.45	40.75	77,410
10 Apr 13	40.85000 +0.28	41.18	40.58	40.58	250,379
09 Apr 13	40.57000 +0.07	40.99	40.48	40.99	68,457
08 Apr 13	40.50000 -0.02	40.89	40.20	40.21	68,413
05 Apr 13	40.52000 +0.12	40.69	40.07	40.07	79,899
04 Apr 13	40.40000 -0.66	41.05	40.03	41.05	151,015
03 Apr 13	41.06000 -0.94	42.58	40.06	42.58	228,619
02 Apr 13	42.00000 -0.68	42.65	41.78	42.65	84,016
01 Apr 13	42.68000 -0.39	43.33	42.43	43.29	184,438
28 Mar 13	43.07000 +0.07	43.45	42.26	42.98	273,642
27 Mar 13	43.00000 +2.02	43.00	41.17	41.18	232,259
26 Mar 13	40.98000 -0.12	41.43	40.98	41.20	123,798
25 Mar 13	41.10000 -0.14	41.23	40.89	41.10	133,144
22 Mar 13	41.24000 -0.04	41.49	41.13	41.48	112,057
21 Mar 13	41.28000 +0.23	41.81	41.00	41.10	108,886
20 Mar 13	41.05000 +0.22	41.40	40.87	41.39	112,970
19 Mar 13	40.83000 +0.28	41.07	40.26	40.26	218,515
18 Mar 13	40.55000 +1.04	40.75	39.53	39.70	333,525
15 Mar 13	39.51000 +1.30	39.82	38.21	38.21	291,487
14 Mar 13	38.21000 -0.25	38.60	37.88	38.37	339,719
13 Mar 13	38.46000 -0.88	39.34	38.35	39.22	105,366
12 Mar 13	39.34000 -0.14	39.68	39.18	39.66	114,480
11 Mar 13	39.48000 -0.14	39.50	39.11	39.50	185,783
08 Mar 13	39.62000 -0.18	39.80	39.26	39.50	153,668
07 Mar 13	39.80000 -0.08	40.33	39.43	39.91	207,151
06 Mar 13	39.88000 +0.54	40.27	39.32	39.49	112,195
05 Mar 13	39.34000 +0.15	39.36	38.99	39.14	287,208
04 Mar 13	39.19000 -1.01	39.95	38.86	39.80	165,005
01 Mar 13	40.20000 +0.41	40.50	39.27	39.83	177,479
28 Feb 13	39.79000 +0.62	39.96	38.82	39.12	628,586
27 Feb 13	39.17000 +0.10	39.49	39.10	39.18	256,045
26 Feb 13	39.07000 -0.48	39.67	38.98	39.61	500,177
25 Feb 13	39.55000 +0.47	39.84	39.09	39.09	312,517
22 Feb 13	39.08000 +0.07	39.48	38.50	39.03	191,324
21 Feb 13	39.01000 +0.01	39.17	38.65	38.99	168,828
20 Feb 13	39.00000 +1.11	39.18	38.00	38.00	679,168
19 Feb 13	37.89000 -0.39	38.28	37.66	37.84	128,667
15 Feb 13	38.28000 +0.03	38.28	37.51	38.04	224,574
14 Feb 13	38.25000 -0.50	38.81	38.08	38.71	251,063
13 Feb 13	38.75000 -0.20	39.31	38.43	39.31	297,613
12 Feb 13	38.95000 -0.05	39.12	38.95	39.00	179,419
11 Feb 13	39.00000 -0.09	39.36	39.00	39.19	64,530
08 Feb 13	39.09000 -0.10	39.50	39.04	39.50	76,627
07 Feb 13	39.19000 +0.17	39.38	38.99	39.35	144,651
06 Feb 13	39.02000 -0.08	39.48	38.97	39.34	184,882
05 Feb 13	39.10000 -0.31	39.74	39.02	39.74	142,453
04 Feb 13	39.41000 -0.41	39.98	39.13	39.98	378,542
01 Feb 13	39.82000 -0.28	40.72	39.74	40.20	177,709
31 Jan 13	40.10000 +0.51	40.19	39.42	39.64	232,396
30 Jan 13	39.59000 -0.62	40.33	39.49	40.25	259,649
29 Jan 13	40.21000 -0.13	40.48	40.21	40.40	123,696
28 Jan 13	40.34000 +0.02	40.74	40.13	40.33	54,257
25 Jan 13	40.32000 -0.01	40.49	40.24	40.28	83,551
24 Jan 13	40.33000 -0.12	40.57	40.20	40.45	146,034
23 Jan 13	40.45000 -0.07	40.56	40.35	40.36	163,400
22 Jan 13	40.52000 -0.46	41.10	40.10	41.00	238,453
21 Jan 13	40.98000 +0.10	41.00	40.49	40.87	125,932
18 Jan 13	40.88000 +0.24	41.17	40.64	40.79	303,210
17 Jan 13	40.64000 +0.35	40.78	40.29	40.39	243,067
16 Jan 13	40.29000 +0.14	40.55	40.15	40.15	123,260
15 Jan 13	40.15000 -0.70	41.00	39.96	40.94	891,686
14 Jan 13	40.85000 -0.30	41.43	40.53	41.40	147,403
11 Jan 13	41.15000 +0.19	41.32	40.91	41.00	129,696
10 Jan 13	40.96000 +0.41	41.20	40.39	40.60	140,953
09 Jan 13	40.55000 +0.26	40.66	40.20	40.30	133,022
08 Jan 13	40.29000 +0.07	40.50	40.00	40.01	140,098
07 Jan 13	40.22000 +0.78	40.27	39.27	39.44	133,450
04 Jan 13	39.44000 +0.44	39.78	38.74	38.79	87,646
03 Jan 13	39.00000 -0.55	39.67	38.81	39.67	63,673
02 Jan 13	39.55000 +0.56	39.56	38.84	39.29	137,118
31 Dec 12	38.99000 +0.54	39.04	38.18	38.50	133,833
28 Dec 12	38.45000 +0.40	38.45	37.79	37.79	98,408
27 Dec 12	38.05000 -0.35	38.40	37.90	38.40	92,714
24 Dec 12	38.40000 -0.05	38.63	38.10	38.42	27,807
21 Dec 12	38.45000 -0.32	38.79	38.38	38.64	254,834
20 Dec 12	38.77000 -0.18	39.02	38.61	38.98	81,418
19 Dec 12	38.95000 +0.72	39.05	38.10	38.10	153,416
18 Dec 12	38.23000 -0.19	38.70	38.22	38.22	221,549
17 Dec 12	38.42000 -0.38	38.75	38.34	38.75	166,130
14 Dec 12	38.80000 -0.20	39.00	38.40	38.99	236,768
13 Dec 12	39.00000 -0.14	39.06	38.72	39.00	172,470
12 Dec 12	39.14000 +0.01	39.38	38.96	39.05	90,545
11 Dec 12	39.13000 +0.33	39.40	38.85	38.85	218,110
10 Dec 12	38.80000 -0.40	39.13	38.61	38.76	185,560
07 Dec 12	39.20000 -0.06	39.70	38.99	39.38	287,630
06 Dec 12	39.26000 +0.27	39.66	38.90	38.94	290,230
05 Dec 12	38.99000 -0.48	39.94	38.85	39.36	430,230
04 Dec 12	39.47000 -6.47	40.00	38.00	38.00	2,554,390
03 Dec 12	45.94000 +0.05	46.00	45.16	45.83	224,072
30 Nov 12	45.89000 +0.28	46.11	45.54	45.59	130,852
29 Nov 12	45.61000 +0.64	46.01	45.11	45.35	274,777
28 Nov 12	44.97000 -0.03	45.06	44.84	45.00	204,390
27 Nov 12	45.00000 -0.20	45.42	44.86	45.20	170,218
26 Nov 12	45.20000 -0.30	45.65	45.05	45.65	123,008
23 Nov 12	45.50000 +0.14	45.53	45.31	45.31	125,770
22 Nov 12	45.36000 -0.04	45.60	45.30	45.60	14,864
21 Nov 12	45.40000 -0.44	45.72	45.21	45.62	103,200
20 Nov 12	45.84000 +0.14	45.85	45.46	45.65	165,094
19 Nov 12	45.70000 +0.08	46.38	45.65	46.01	79,917
16 Nov 12	45.62000 +0.02	45.75	45.44	45.44	180,184
15 Nov 12	45.60000 +0.25	45.79	45.15	45.17	118,571
14 Nov 12	45.35000 -0.01	45.81	45.21	45.64	239,556
13 Nov 12	45.36000 -0.21	45.68	45.28	45.56	209,879
12 Nov 12	45.57000 -0.43	46.19	45.38	45.93	214,062
09 Nov 12	46.00000 +1.59	46.75	44.72	44.72	677,988
08 Nov 12	44.41000 +0.26	44.58	44.16	44.50	177,343
07 Nov 12	44.15000 -0.60	45.00	43.83	45.00	75,286
06 Nov 12	44.75000 -0.01	44.85	44.47	44.60	64,220
05 Nov 12	44.76000 -0.08	45.07	44.60	45.07	43,305
02 Nov 12	44.84000 +0.17	44.84	44.60	44.60	103,690
01 Nov 12	44.67000 +0.17	45.02	44.50	44.77	68,143
31 Oct 12	44.50000 +0.07	44.75	44.11	44.43	108,356
30 Oct 12	44.43000 -0.50	44.93	44.34	44.58	126,210
29 Oct 12	44.93000 +0.60	44.93	43.97	44.53	44,753
26 Oct 12	44.33000 +0.42	45.00	43.89	44.02	260,092
25 Oct 12	43.91000 +0.94	44.17	43.13	43.13	208,280
24 Oct 12	42.97000 -0.12	43.15	42.73	43.15	65,640
23 Oct 12	43.09000 -0.19	43.13	42.65	42.70	45,343
22 Oct 12	43.28000 -0.18	43.36	42.54	43.18	92,949
19 Oct 12	43.46000 -0.02	43.75	43.26	43.26	142,254
18 Oct 12	43.48000 +0.18	43.50	43.22	43.30	161,209
17 Oct 12	43.30000 +0.11	43.50	42.74	43.49	255,758
16 Oct 12	43.19000 +0.32	43.27	42.74	43.08	300,698
15 Oct 12	42.87000 +0.58	43.09	42.34	42.74	408,959
12 Oct 12	42.29000 +0.13	42.34	42.07	42.19	90,491
11 Oct 12	42.16000 -0.30	42.50	42.00	42.49	165,756
10 Oct 12	42.46000 +0.04	42.47	42.17	42.30	98,762
09 Oct 12	42.42000 +0.14	42.65	42.09	42.58	97,834
05 Oct 12	42.28000 -0.14	42.62	42.18	42.42	61,038
04 Oct 12	42.42000 +0.16	42.69	42.10	42.31	302,932
03 Oct 12	42.26000 -0.20	42.69	42.26	42.67	114,135
02 Oct 12	42.46000 -0.29	42.79	42.30	42.79	270,777
01 Oct 12	42.75000 +0.07	42.89	42.38	42.53	202,660
28 Sep 12	42.68000 +0.06	42.88	42.42	42.64	135,075
27 Sep 12	42.62000 -0.21	43.32	42.58	42.83	73,058
26 Sep 12	42.83000 -0.13	43.06	42.53	42.53	60,190
25 Sep 12	42.96000 -0.35	43.47	42.80	43.47	80,205
24 Sep 12	43.31000 -0.09	43.61	43.04	43.05	75,165
21 Sep 12	43.40000 +0.39	43.79	43.03	43.50	267,988
20 Sep 12	43.01000 -0.29	43.55	43.01	43.38	169,490
19 Sep 12	43.30000 -0.40	43.61	43.20	43.56	162,098
18 Sep 12	43.70000 +0.18	43.99	43.46	43.99	115,707
17 Sep 12	43.52000 -0.01	43.85	43.39	43.60	94,248
14 Sep 12	43.53000 -0.41	44.65	43.47	44.14	209,677
13 Sep 12	43.94000 +0.88	44.11	42.96	42.96	173,070
12 Sep 12	43.06000 +1.01	43.31	41.95	41.95	162,982
11 Sep 12	42.05000 -0.23	42.20	41.90	42.01	410,687
10 Sep 12	42.28000 +0.43	42.28	41.75	41.75	585,263
07 Sep 12	41.85000 -0.35	42.40	41.81	42.40	429,279
06 Sep 12	42.20000 +7.12	44.50	41.51	41.80	1,673,081
05 Sep 12	35.08000 +0.16	35.20	34.66	35.00	91,911
04 Sep 12	34.92000 +0.18	35.15	34.71	35.00	271,295
31 Aug 12	34.74000 +0.39	34.74	34.25	34.38	42,865
30 Aug 12	34.35000 +0.17	34.48	33.99	33.99	127,216
29 Aug 12	34.18000 -0.77	34.97	33.84	34.95	32,548
28 Aug 12	34.95000 -0.12	35.07	34.89	35.00	50,182
27 Aug 12	35.07000 -0.29	35.36	35.01	35.36	26,038
24 Aug 12	35.36000 +0.34	35.58	34.98	34.98	38,208
23 Aug 12	35.02000 -0.37	35.41	34.75	35.39	42,396
22 Aug 12	35.39000 -0.23	35.56	34.92	35.50	85,719
21 Aug 12	35.62000 -0.18	36.10	35.56	35.95	69,582
20 Aug 12	35.80000 -0.20	36.24	35.77	36.24	90,412
17 Aug 12	36.00000 +0.66	36.08	35.36	35.44	67,001
16 Aug 12	35.34000 +0.16	35.44	35.16	35.16	61,833
15 Aug 12	35.18000 +0.03	35.28	35.00	35.20	52,598
14 Aug 12	35.15000 -0.03	35.18	34.77	35.17	85,279
13 Aug 12	35.18000 -0.17	35.48	34.72	34.95	67,101
10 Aug 12	35.35000 -0.43	35.48	34.68	35.01	120,778
09 Aug 12	35.78000 +0.04	35.89	35.44	35.68	30,008
08 Aug 12	35.74000 +0.24	35.93	35.33	35.48	169,017
07 Aug 12	35.50000 +0.21	35.54	35.14	35.50	74,972
03 Aug 12	35.29000 +0.14	35.38	34.82	35.21	86,827
02 Aug 12	35.15000 -0.29	35.25	34.97	35.09	55,704
01 Aug 12	35.44000 +0.03	35.56	35.16	35.52	52,930
31 Jul 12	35.41000 -0.49	36.05	35.41	35.82	86,888
30 Jul 12	35.90000 -0.10	36.05	35.66	36.05	80,144
27 Jul 12	36.00000 -0.11	36.14	35.63	36.14	97,688
26 Jul 12	36.11000 +0.20	36.12	35.72	36.06	98,577
25 Jul 12	35.91000 +0.01	36.19	35.74	36.19	61,725
24 Jul 12	35.90000 -0.10	36.31	35.80	36.05	82,917
23 Jul 12	36.00000 +0.06	36.05	35.25	35.91	97,971
20 Jul 12	35.94000 -0.03	36.00	35.65	35.96	67,610
19 Jul 12	35.97000 +0.14	36.13	35.51	35.51	89,342
18 Jul 12	35.83000 -0.22	36.35	35.68	36.05	129,386
17 Jul 12	36.05000 +0.31	36.24	35.13	35.80	79,900
16 Jul 12	35.74000 -0.20	36.31	35.46	36.04	89,756
13 Jul 12	35.94000 -0.07	36.13	35.67	36.13	86,985
12 Jul 12	36.01000 -0.17	36.20	35.86	35.98	89,015
11 Jul 12	36.18000 +0.16	36.48	36.00	36.14	44,115
10 Jul 12	36.02000 -0.36	36.50	35.83	36.50	162,758
09 Jul 12	36.38000 +0.10	36.82	36.11	36.21	96,686
06 Jul 12	36.28000 -0.76	36.93	36.19	36.93	240,619
05 Jul 12	37.04000 -0.25	37.32	36.84	37.30	146,745
04 Jul 12	37.29000 +0.23	37.44	36.75	37.26	41,134
03 Jul 12	37.06000 +0.21	37.47	36.67	36.91	41,043
29 Jun 12	36.85000 +1.24	37.04	35.58	35.66	118,383
28 Jun 12	35.61000 +0.16	35.64	35.03	35.44	52,176
27 Jun 12	35.45000 +0.43	35.49	35.02	35.02	71,416
26 Jun 12	35.02000 +0.79	35.62	34.16	34.16	128,653
25 Jun 12	34.23000 -0.77	34.59	33.96	34.52	666,861
22 Jun 12	35.00000 -0.63	35.65	34.45	35.65	223,421
21 Jun 12	35.63000 +0.06	35.95	35.44	35.57	277,895
20 Jun 12	35.57000 +0.51	35.74	34.96	34.96	157,468
19 Jun 12	35.06000 +1.09	35.27	33.86	33.99	347,650
18 Jun 12	33.97000 +0.43	33.97	33.18	33.54	73,113
15 Jun 12	33.54000 +0.31	33.54	33.00	33.31	191,063
14 Jun 12	33.23000 -0.14	33.39	32.78	33.28	81,886
13 Jun 12	33.37000 +0.17	33.37	32.82	32.82	98,270
12 Jun 12	33.20000 +0.16	33.26	32.93	33.01	340,492
11 Jun 12	33.04000 -0.13	33.70	32.95	33.69	396,024
08 Jun 12	33.17000 -0.05	33.48	32.80	33.00	160,359
07 Jun 12	33.22000 -0.92	34.59	33.09	34.24	121,011
06 Jun 12	34.14000 +0.14	34.18	33.70	34.01	98,718
05 Jun 12	34.00000 +1.42	34.00	32.60	32.60	106,026
04 Jun 12	32.58000 -0.09	32.83	32.26	32.82	143,109
01 Jun 12	32.67000 -1.23	33.82	32.32	33.48	83,057
31 May 12	33.90000 +0.73	33.99	32.91	33.26	219,599
30 May 12	33.17000 +0.22	33.85	32.73	32.94	1,345,039
29 May 12	32.95000 +0.05	33.00	32.85	33.00	76,585
28 May 12	32.90000 -0.08	32.99	32.21	32.21	9,448
25 May 12	32.98000 -0.01	33.00	32.84	33.00	68,547
24 May 12	32.99000 +0.06	33.31	32.47	33.15	148,743
23 May 12	32.93000 -0.18	33.43	32.68	33.05	148,596
22 May 12	33.11000 +0.81	33.41	32.28	32.28	171,454
18 May 12	32.30000 +0.19	32.66	31.90	32.24	406,104
17 May 12	32.11000 -0.11	32.50	31.90	32.01	86,281
16 May 12	32.22000 +0.38	32.53	31.70	31.71	56,441
15 May 12	31.84000 -0.40	32.50	31.52	32.40	214,369
14 May 12	32.24000 -0.74	32.95	32.12	32.95	76,736
11 May 12	32.98000 +0.10	33.00	32.69	32.90	68,635
10 May 12	32.88000 +1.66	33.30	31.87	33.30	130,028
09 May 12	31.22000 -0.80	32.96	31.06	32.96	275,077
08 May 12	32.02000 +0.24	32.05	31.53	31.78	78,919
07 May 12	31.78000 -0.07	31.95	31.54	31.54	28,046
04 May 12	31.85000 -0.74	32.30	31.27	32.30	16,395
03 May 12	32.59000 -0.41	32.80	32.27	32.27	115,049
02 May 12	33.00000 -0.22	33.09	32.63	33.09	87,574
01 May 12	33.22000 +1.27	33.41	31.95	31.95	76,754
30 Apr 12	31.95000 +0.05	32.04	31.59	31.65	72,709
27 Apr 12	31.90000 -0.01	32.07	31.50	31.99	37,185
26 Apr 12	31.91000 +0.15	32.02	31.52	31.87	37,180
25 Apr 12	31.76000 +1.07	31.84	30.92	30.98	36,416
24 Apr 12	30.69000 +0.49	30.79	30.22	30.27	19,345
23 Apr 12	30.20000 -0.51	30.71	30.12	30.71	56,661
20 Apr 12	30.71000 +0.50	30.77	30.00	30.23	46,641
19 Apr 12	30.21000 -0.29	30.52	30.16	30.44	52,170
18 Apr 12	30.50000 +0.03	31.27	30.37	30.44	124,243
17 Apr 12	30.47000 +0.31	30.70	30.28	30.35	89,506
16 Apr 12	30.16000 -0.48	30.69	30.10	30.61	97,306
13 Apr 12	30.64000 +0.06	31.12	30.16	30.16	140,988
12 Apr 12	30.58000 +0.20	30.59	29.79	30.27	274,868
11 Apr 12	30.38000 +0.45	30.47	30.18	30.20	35,687
10 Apr 12	29.93000 -0.67	30.64	29.93	30.48	81,821
09 Apr 12	30.60000 -0.70	31.13	30.51	31.13	69,219
05 Apr 12	31.30000 -0.29	31.72	31.16	31.72	113,733
04 Apr 12	31.59000 -0.02	31.83	31.13	31.13	286,049
03 Apr 12	31.61000 +0.18	31.71	31.18	31.29	189,524
02 Apr 12	31.43000 +0.03	31.43	30.55	31.33	173,418
30 Mar 12	31.40000 +0.15	31.72	31.23	31.31	75,575
29 Mar 12	31.25000 -0.20	31.47	30.98	31.45	87,284
28 Mar 12	31.45000 +0.21	31.70	31.30	31.30	69,121
27 Mar 12	31.24000 -0.56	31.95	31.22	31.95	125,895
26 Mar 12	31.80000 +0.49	31.97	31.30	31.31	86,670
23 Mar 12	31.31000 +0.19	31.40	30.95	31.03	60,418
22 Mar 12	31.12000 +0.52	31.29	30.48	30.54	110,096
21 Mar 12	30.60000 -0.35	30.78	30.40	30.77	66,281
20 Mar 12	30.95000 -0.71	31.57	30.76	31.57	24,820
19 Mar 12	31.66000 -0.31	32.41	31.47	31.84	63,621
16 Mar 12	31.97000 +1.09	32.36	30.88	30.88	118,933
15 Mar 12	30.88000 -0.84	31.81	30.82	31.62	43,165
14 Mar 12	31.72000 -0.14	32.00	31.57	31.79	39,217
13 Mar 12	31.86000 +0.45	32.04	31.71	32.04	32,589
12 Mar 12	31.41000 -0.61	32.03	31.30	32.03	36,668
09 Mar 12	32.02000 -0.04	32.25	31.90	32.19	39,967
08 Mar 12	32.06000 +0.24	32.06	31.73	31.94	52,869
07 Mar 12	31.82000 +0.94	31.82	30.80	30.93	72,899
06 Mar 12	30.88000 -1.12	31.75	30.60	31.58	133,484
05 Mar 12	32.00000 -0.81	32.75	31.30	32.71	146,160
02 Mar 12	32.81000 +1.02	32.89	31.75	31.98	100,762
01 Mar 12	31.79000 -0.23	32.47	31.20	31.90	34,071
29 Feb 12	32.02000 +0.24	32.02	31.63	31.85	119,185
28 Feb 12	31.78000 +0.17	32.10	31.59	31.76	45,448
27 Feb 12	31.61000 -0.57	32.57	31.59	32.18	82,324
24 Feb 12	32.18000 +0.08	32.50	32.03	32.22	46,346
23 Feb 12	32.10000 +0.50	32.21	31.58	31.58	62,415
22 Feb 12	31.60000 +0.46	31.90	31.10	31.10	82,090
21 Feb 12	31.14000 +0.55	31.26	30.05	30.78	102,045
17 Feb 12	30.59000 -0.18	31.13	30.51	31.13	32,431
16 Feb 12	30.77000 +0.68	30.87	29.99	29.99	34,450
15 Feb 12	30.09000 -0.24	30.38	29.99	30.38	32,889
14 Feb 12	30.33000 +0.24	30.81	29.99	30.05	48,016
13 Feb 12	30.09000 +0.09	30.11	29.96	29.96	43,421
10 Feb 12	30.00000 -0.23	30.37	29.74	30.37	65,361
09 Feb 12	30.23000 +0.48	30.97	29.91	30.97	60,021
08 Feb 12	29.75000 -0.37	30.21	29.23	30.02	85,270
07 Feb 12	30.12000 -0.68	30.80	30.08	30.79	47,346
06 Feb 12	30.80000 +0.50	30.80	30.30	30.30	43,463
03 Feb 12	30.30000 +0.20	31.25	30.14	30.19	94,155
02 Feb 12	30.10000 +0.19	30.38	29.86	29.99	68,517
01 Feb 12	29.91000 +0.11	30.40	29.58	29.98	95,145
31 Jan 12	29.80000 +0.35	29.85	29.10	29.74	128,532
30 Jan 12	29.45000 -0.22	29.90	29.28	29.82	59,067
27 Jan 12	29.67000 -0.63	30.94	29.65	30.20	44,424
26 Jan 12	30.30000 -0.09	30.70	30.00	30.51	161,111
25 Jan 12	30.39000 +0.67	30.49	29.56	29.56	69,131
24 Jan 12	29.72000 -0.03	29.75	29.10	29.14	38,448
23 Jan 12	29.75000 +0.42	29.75	29.42	29.43	24,622
20 Jan 12	29.33000 +0.73	29.54	28.60	28.60	35,038
19 Jan 12	28.60000 +0.34	28.67	28.11	28.56	49,280
18 Jan 12	28.26000 +0.17	28.44	27.80	28.00	52,534
17 Jan 12	28.09000 -0.40	28.67	27.98	28.67	33,139
16 Jan 12	28.49000 +0.37	28.63	28.48	28.63	45,364
13 Jan 12	28.12000 +0.25	28.56	27.76	27.76	44,188
12 Jan 12	27.87000 -0.20	28.36	27.71	28.02	210,013
11 Jan 12	28.07000 -0.03	28.31	28.00	28.10	31,526
10 Jan 12	28.10000 -0.19	29.00	28.10	28.91	59,689
09 Jan 12	28.29000 -0.71	28.99	28.25	28.87	115,759
06 Jan 12	29.00000 +0.02	29.21	28.32	28.32	19,592
05 Jan 12	28.98000 -0.19	29.03	28.11	28.14	50,913
04 Jan 12	29.17000 -0.18	29.30	28.95	29.08	34,988
03 Jan 12	29.35000 +0.47	29.47	29.20	29.36	41,363
30 Dec 11	28.88000 -0.47	29.55	28.76	29.31	43,592
29 Dec 11	29.35000 +1.55	29.49	28.06	28.39	39,524
28 Dec 11	27.80000 -0.31	27.96	27.75	27.95	24,990
23 Dec 11	28.11000 +0.06	28.24	27.85	27.85	24,503
22 Dec 11	28.05000 +0.33	28.09	27.83	27.86	57,294
21 Dec 11	27.72000 +0.24	27.87	27.28	27.60	64,413
20 Dec 11	27.48000 +0.11	27.77	27.31	27.31	61,024
19 Dec 11	27.37000 -0.30	28.19	27.11	28.19	49,508
16 Dec 11	27.67000 +0.65	28.36	27.01	27.10	168,428
15 Dec 11	27.02000 -1.12	28.32	27.00	28.24	85,788
14 Dec 11	28.14000 +0.09	28.40	27.86	28.00	115,347
13 Dec 11	28.05000 -0.40	28.84	27.82	28.38	122,394
12 Dec 11	28.45000 -0.15	28.62	27.75	28.10	73,508
09 Dec 11	28.60000 +0.40	28.91	28.24	28.24	81,819
08 Dec 11	28.20000 -0.97	28.94	28.13	28.72	85,977
07 Dec 11	29.17000 -0.12	29.42	29.12	29.42	157,968
06 Dec 11	29.29000 +1.18	29.50	28.13	28.21	132,647
05 Dec 11	28.11000 +1.41	28.38	26.95	27.21	147,049
02 Dec 11	26.70000 -0.13	27.23	26.56	26.78	84,072
01 Dec 11	26.83000 +1.54	27.41	25.17	25.19	106,891
30 Nov 11	25.29000 +0.34	25.29	24.90	25.03	113,520
29 Nov 11	24.95000 +0.03	25.24	24.79	24.81	297,210
28 Nov 11	24.92000 +0.12	25.23	24.82	24.94	188,271
25 Nov 11	24.80000 -0.12	25.05	24.80	24.80	70,449
24 Nov 11	24.92000 +0.05	25.07	24.92	25.00	62,312
23 Nov 11	24.87000 -0.11	25.09	24.84	24.99	138,800
22 Nov 11	24.98000 +1.20	25.10	23.84	24.00	1,376,661
21 Nov 11	23.78000 +0.33	23.78	22.94	23.02	80,212
18 Nov 11	23.45000 -0.01	23.68	23.15	23.49	88,809
17 Nov 11	23.46000 -0.01	23.56	23.26	23.26	86,531
16 Nov 11	23.47000 +0.22	23.48	23.00	23.01	72,101
15 Nov 11	23.25000 +0.15	23.36	22.71	22.76	207,658
14 Nov 11	23.10000 -0.55	23.99	22.88	23.99	112,827
11 Nov 11	23.65000 +0.07	24.18	23.55	23.66	130,914
10 Nov 11	23.58000 -2.32	25.61	23.16	25.61	150,855
09 Nov 11	25.90000 -0.09	26.20	25.75	25.99	151,909
08 Nov 11	25.99000 +1.03	26.15	25.24	25.37	53,794
07 Nov 11	24.96000 +0.74	25.11	24.09	24.09	44,551
04 Nov 11	24.22000 -0.03	24.74	24.00	24.36	25,409
03 Nov 11	24.25000 +0.39	24.29	23.90	23.95	35,535
02 Nov 11	23.86000 +0.10	23.99	23.71	23.97	46,036
01 Nov 11	23.76000 -0.09	23.89	23.01	23.77	77,036
31 Oct 11	23.85000 -0.45	24.66	23.83	24.30	662,314
28 Oct 11	24.30000 +0.02	24.49	23.93	24.49	161,718
27 Oct 11	24.28000 +0.06	25.16	24.07	25.16	224,747
26 Oct 11	24.22000 +0.15	24.25	23.80	24.06	52,720
25 Oct 11	24.07000 -0.19	24.81	24.07	24.59	124,054
24 Oct 11	24.26000 +0.40	24.37	23.92	23.92	91,482
21 Oct 11	23.86000 +0.01	24.08	23.86	24.08	72,617
20 Oct 11	23.85000 +0.22	24.19	23.50	23.50	22,321
19 Oct 11	23.63000 -0.31	23.84	23.44	23.78	40,716
18 Oct 11	23.94000 +0.44	23.94	23.11	23.50	54,996
17 Oct 11	23.50000 -0.19	24.06	23.42	23.95	369,256
14 Oct 11	23.69000 +0.29	23.75	23.25	23.75	165,933
13 Oct 11	23.40000 +0.47	23.95	23.07	23.18	960,400
12 Oct 11	22.93000 +0.03	23.15	22.11	22.91	73,302
11 Oct 11	22.90000 +0.43	23.14	22.81	23.14	109,540
07 Oct 11	22.47000 -0.53	23.00	22.47	23.00	53,018
06 Oct 11	23.00000 -0.66	23.87	22.89	23.68	132,025
05 Oct 11	23.66000 +0.06	23.72	22.71	23.61	43,530
04 Oct 11	23.60000 +0.98	23.60	21.08	22.21	92,560
03 Oct 11	22.62000 -1.71	24.05	21.92	23.91	89,490
30 Sep 11	24.33000 +0.40	24.80	23.75	23.76	81,279
29 Sep 11	23.93000 -0.15	24.42	23.31	24.23	60,911
28 Sep 11	24.08000 -0.73	25.00	23.99	24.99	27,774
27 Sep 11	24.81000 +0.06	25.61	24.81	25.22	57,970
26 Sep 11	24.75000 +0.85	24.75	23.80	23.85	228,380
23 Sep 11	23.90000 -0.75	24.43	23.80	24.25	98,368
22 Sep 11	24.65000 -1.04	25.17	24.33	25.05	256,162
21 Sep 11	25.69000 -0.46	26.57	25.61	26.57	269,192
20 Sep 11	26.15000 -0.38	27.20	26.04	26.48	150,976
19 Sep 11	26.53000 +0.05	26.62	25.55	25.99	90,042
16 Sep 11	26.48000 +0.99	26.48	25.38	25.50	396,727
15 Sep 11	25.49000 -0.53	26.01	25.20	26.01	44,526
14 Sep 11	26.02000 +0.87	26.07	25.11	25.34	39,034
13 Sep 11	25.15000 +0.04	25.45	24.93	25.40	75,478
12 Sep 11	25.11000 +0.50	26.13	24.61	24.61	43,999
09 Sep 11	24.61000 -0.32	25.01	24.61	24.85	55,878
08 Sep 11	24.93000 -0.17	25.29	24.90	25.00	203,872
07 Sep 11	25.10000 +0.07	25.29	25.02	25.19	138,565
06 Sep 11	25.03000 -0.11	25.22	24.95	25.12	112,687
02 Sep 11	25.14000 +0.01	25.20	24.95	25.07	23,334
01 Sep 11	25.13000 -0.03	25.87	24.95	25.26	30,819
31 Aug 11	25.16000 -0.67	26.05	25.12	26.05	69,350
30 Aug 11	25.83000 +1.15	25.93	24.74	24.85	38,587
29 Aug 11	24.68000 -0.06	24.95	24.50	24.75	32,342
26 Aug 11	24.74000 +0.11	24.77	24.55	24.63	22,720
25 Aug 11	24.63000 +0.22	25.14	24.35	24.45	38,768
24 Aug 11	24.41000 -0.62	25.19	24.34	24.79	81,872
23 Aug 11	25.03000 +0.77	25.31	24.33	24.47	52,091
22 Aug 11	24.26000 -0.30	24.79	24.12	24.79	63,470
19 Aug 11	24.56000 -0.13	24.98	24.47	24.47	82,551
18 Aug 11	24.69000 -0.04	25.10	24.61	24.73	234,312
17 Aug 11	24.73000 -0.10	25.36	24.69	24.90	88,933
16 Aug 11	24.83000 -0.05	25.17	24.65	24.88	368,721
15 Aug 11	24.88000 -0.50	25.54	24.67	25.53	152,797
12 Aug 11	25.38000 +0.01	25.93	25.01	25.93	57,596
11 Aug 11	25.37000 -1.15	26.15	24.74	25.62	474,221
10 Aug 11	26.52000 -0.28	26.80	25.94	26.72	77,364
09 Aug 11	26.80000 -0.26	27.41	26.20	27.16	103,982
08 Aug 11	27.06000 -1.39	27.68	26.77	27.26	76,358
05 Aug 11	28.45000 -0.89	29.45	27.95	29.22	81,215
04 Aug 11	29.34000 -0.66	29.94	29.14	29.83	70,338
03 Aug 11	30.00000 +0.03	30.06	29.81	29.83	53,677
02 Aug 11	29.97000 -0.03	30.27	29.95	30.22	57,132
29 Jul 11	30.00000 +0.10	30.00	29.65	29.90	84,260
28 Jul 11	29.90000 +0.25	30.18	29.50	29.51	25,957
27 Jul 11	29.65000 -0.50	30.17	29.57	30.15	415,050
26 Jul 11	30.15000 -0.15	30.50	30.04	30.04	145,208
25 Jul 11	30.30000 +0.08	30.54	30.08	30.08	18,015
22 Jul 11	30.22000 +0.08	30.55	30.14	30.28	54,360
21 Jul 11	30.14000 -0.16	30.60	30.00	30.46	34,262
20 Jul 11	30.30000 +0.04	30.77	30.20	30.24	29,481
19 Jul 11	30.26000 +0.12	30.38	29.99	30.25	74,667
18 Jul 11	30.14000 -0.20	30.28	30.02	30.28	9,046
15 Jul 11	30.34000 +0.10	30.53	30.04	30.37	46,553
14 Jul 11	30.24000 -0.75	31.20	30.00	31.20	69,728
13 Jul 11	30.99000 +0.04	31.90	30.81	30.95	41,180
12 Jul 11	30.95000 +1.00	31.00	29.95	29.95	53,732
11 Jul 11	29.95000 -0.48	30.47	29.93	30.32	56,412
08 Jul 11	30.43000 -1.02	31.24	30.36	31.24	26,348
07 Jul 11	31.45000 -0.22	31.92	31.27	31.67	65,370
06 Jul 11	31.67000 +0.54	31.84	31.09	31.27	165,618
05 Jul 11	31.13000 +1.21	31.14	30.09	30.09	56,123
04 Jul 11	29.92000 +0.30	30.51	29.70	29.75	29,438
30 Jun 11	29.62000 +0.46	29.69	29.20	29.28	26,027
29 Jun 11	29.16000 +0.61	29.38	28.49	28.78	53,577
28 Jun 11	28.55000 +0.28	28.76	28.37	28.49	129,086
27 Jun 11	28.27000 +0.66	28.39	27.75	28.10	55,898
24 Jun 11	27.61000 +0.13	28.11	27.29	27.47	153,412
23 Jun 11	27.48000 -0.29	27.78	27.27	27.77	33,958
22 Jun 11	27.77000 -0.13	28.01	27.69	28.00	29,759
21 Jun 11	27.90000 +0.15	28.07	27.76	27.94	97,633
20 Jun 11	27.75000 +0.21	27.92	27.20	27.26	82,622
17 Jun 11	27.54000 -0.67	28.41	27.20	28.21	199,509
16 Jun 11	28.21000 -0.78	28.99	28.00	28.99	55,174
15 Jun 11	28.99000 -0.27	29.38	28.80	29.07	92,269
14 Jun 11	29.26000 -0.07	29.60	29.20	29.60	385,328
13 Jun 11	29.33000 -0.16	29.75	29.29	29.50	124,932
10 Jun 11	29.49000 -0.27	29.78	29.49	29.66	94,935
09 Jun 11	29.76000 +0.61	30.27	29.15	29.16	98,441
08 Jun 11	29.15000 -0.75	29.82	29.10	29.63	130,157
07 Jun 11	29.90000 -0.08	30.18	29.69	30.01	84,573
06 Jun 11	29.98000 -0.24	30.21	29.92	30.21	34,719
03 Jun 11	30.22000 -0.20	30.39	30.09	30.39	50,182
02 Jun 11	30.42000 -0.43	31.15	30.06	30.87	41,642
01 Jun 11	30.85000 -0.46	31.41	30.83	31.12	52,825
31 May 11	31.31000 -0.27	31.84	31.14	31.84	88,119
30 May 11	31.58000 +0.37	31.93	31.41	31.41	17,473
27 May 11	31.21000 -0.47	32.00	31.21	31.89	49,301
26 May 11	31.68000 +1.21	32.00	30.32	30.56	167,537
25 May 11	30.47000 +0.06	30.59	30.05	30.33	173,108
24 May 11	30.41000 -0.73	31.14	30.41	31.14	257,886
20 May 11	31.14000 +0.79	31.44	30.20	30.38	93,874
19 May 11	30.35000 -0.19	30.68	30.20	30.60	140,738
18 May 11	30.54000 +0.30	30.58	29.74	30.30	84,527
17 May 11	30.24000 -0.96	31.28	30.20	31.22	173,071
16 May 11	31.20000 -0.64	31.71	30.95	31.50	172,121
13 May 11	31.84000 -1.22	33.02	30.90	33.02	399,584
12 May 11	33.06000 -0.74	33.84	33.06	33.48	57,521
11 May 11	33.80000 +0.58	33.80	33.04	33.22	63,887
10 May 11	33.22000 -0.28	33.52	32.76	33.44	75,567
09 May 11	33.50000 +1.34	33.89	32.16	32.18	49,210
06 May 11	32.16000 -0.09	32.74	31.98	32.47	91,400
05 May 11	32.25000 -0.35	32.51	31.64	32.51	30,584
04 May 11	32.60000 -0.75	33.34	32.02	33.23	43,647
03 May 11	33.35000 -0.38	33.70	32.95	33.58	45,822
02 May 11	33.73000 -0.13	34.21	33.50	33.97	84,762
29 Apr 11	33.86000 -0.35	34.46	33.86	34.13	63,548
28 Apr 11	34.21000 -0.21	34.78	34.03	34.45	25,841
27 Apr 11	34.42000 -0.39	35.18	34.42	34.81	109,331
26 Apr 11	34.81000 +0.41	34.83	33.94	34.48	79,701
25 Apr 11	34.40000 +0.23	34.51	33.50	34.12	27,141
21 Apr 11	34.17000 -0.13	34.32	33.60	34.30	108,433
20 Apr 11	34.30000 +0.54	34.89	34.06	34.18	28,273
19 Apr 11	33.76000 -0.20	34.22	33.46	33.85	97,723
18 Apr 11	33.96000 -0.55	34.31	33.85	34.24	28,671
15 Apr 11	34.51000 -0.78	35.53	34.51	35.40	44,503
14 Apr 11	35.29000 -0.01	35.91	35.12	35.30	179,928
13 Apr 11	35.30000 +0.50	35.30	34.57	35.07	62,459
12 Apr 11	34.80000 +0.16	35.05	33.84	34.26	107,545
11 Apr 11	34.64000 -0.56	35.54	34.35	35.23	28,552
08 Apr 11	35.20000 +0.15	35.50	34.90	35.49	538,221
07 Apr 11	35.05000 -0.65	35.70	35.02	35.57	45,247
06 Apr 11	35.70000 -0.11	36.02	35.65	36.02	113,255
05 Apr 11	35.81000 -0.48	36.55	35.75	36.40	72,028
04 Apr 11	36.29000 +0.22	36.50	36.14	36.15	104,255
01 Apr 11	36.07000 -0.39	36.58	36.02	36.58	126,162
31 Mar 11	36.46000 +0.93	36.69	35.68	35.79	52,147
30 Mar 11	35.53000 +0.56	35.86	35.16	35.16	37,923
29 Mar 11	34.97000 -0.09	35.33	34.94	35.21	204,809
28 Mar 11	35.06000 -0.46	36.20	34.98	35.04	90,457
25 Mar 11	35.52000 -0.25	36.23	35.48	35.77	23,009
24 Mar 11	35.77000 -0.20	36.49	35.67	36.00	127,085
23 Mar 11	35.97000 +0.25	36.66	35.62	35.72	35,400
22 Mar 11	35.72000 +0.43	35.72	34.93	35.35	37,212
21 Mar 11	35.29000 +0.30	35.42	34.87	35.42	46,177
18 Mar 11	34.99000 -0.61	36.08	34.99	35.80	428,331
17 Mar 11	35.60000 -0.11	35.91	35.27	35.91	65,550
16 Mar 11	35.71000 +0.42	35.71	34.55	34.70	77,560
15 Mar 11	35.29000 -0.96	35.66	34.05	35.00	154,745
14 Mar 11	36.25000 -0.76	37.70	36.00	37.70	29,771
11 Mar 11	37.01000 +0.26	37.20	36.26	36.26	58,520
10 Mar 11	36.75000 -0.58	36.99	36.00	36.80	95,175
09 Mar 11	37.33000 +1.02	37.43	35.92	36.31	159,979
08 Mar 11	36.31000 -1.01	37.69	36.20	37.45	36,179
07 Mar 11	37.32000 -0.12	37.46	36.97	36.97	33,779
04 Mar 11	37.44000 +0.45	37.50	37.06	37.21	166,379
03 Mar 11	36.99000 +0.29	37.20	36.19	36.19	455,144
02 Mar 11	36.70000 +0.45	36.86	35.63	36.13	148,268
01 Mar 11	36.25000 -0.50	36.93	35.95	36.92	49,790
28 Feb 11	36.75000 +0.70	37.01	36.21	36.21	143,043
25 Feb 11	36.05000 +0.35	36.43	35.67	35.77	30,725
24 Feb 11	35.70000 -0.55	36.44	35.60	36.40	72,383
23 Feb 11	36.25000 -0.74	37.35	36.10	37.01	65,920
22 Feb 11	36.99000 -0.30	37.48	36.75	37.25	164,341
18 Feb 11	37.29000 +0.17	37.61	37.10	37.10	38,760
17 Feb 11	37.12000 -0.03	37.34	37.00	37.16	62,350
16 Feb 11	37.15000 -0.16	37.64	37.15	37.31	454,637
15 Feb 11	37.31000 -0.04	37.59	37.11	37.50	213,823
14 Feb 11	37.35000 +0.20	37.81	37.16	37.16	58,219
11 Feb 11	37.15000 +0.36	37.44	36.70	36.73	38,243
10 Feb 11	36.79000 -0.11	37.79	36.70	36.77	34,503
09 Feb 11	36.90000 -0.22	37.60	36.74	37.41	93,006
08 Feb 11	37.12000 -0.29	37.61	37.12	37.19	261,095
07 Feb 11	37.41000 +0.15	37.71	37.25	37.37	41,081
04 Feb 11	37.26000 +0.02	37.28	36.87	37.26	78,523
03 Feb 11	37.24000 +0.19	37.26	36.85	36.91	68,542
02 Feb 11	37.05000 +0.13	37.24	36.75	37.06	59,130
01 Feb 11	36.92000 +0.65	37.08	36.38	36.38	38,308
31 Jan 11	36.27000 +1.27	36.27	35.18	35.18	365,029
28 Jan 11	35.00000 +0.70	35.39	34.33	34.33	92,800
27 Jan 11	34.30000 +0.03	34.60	33.96	34.50	51,180
26 Jan 11	34.27000 +0.36	34.71	33.44	34.10	126,753
25 Jan 11	33.91000 -0.72	34.70	33.71	34.70	56,189
24 Jan 11	34.63000 +0.07	34.82	34.50	34.70	61,148
21 Jan 11	34.56000 +0.32	34.93	34.18	34.18	155,823
20 Jan 11	34.24000 -0.60	34.94	33.89	34.81	61,217
19 Jan 11	34.84000 -0.74	35.70	34.76	35.70	150,429
18 Jan 11	35.58000 +0.18	35.58	35.38	35.40	171,192
17 Jan 11	35.40000 -0.31	35.70	35.40	35.70	29,715
14 Jan 11	35.71000 +0.35	35.89	35.21	35.36	65,782
13 Jan 11	35.36000 +0.48	35.60	34.78	34.78	228,252
12 Jan 11	34.88000 +1.28	35.37	34.03	34.03	153,284
11 Jan 11	33.60000 -0.08	34.16	33.34	33.73	240,799
10 Jan 11	33.68000 -0.05	33.78	33.10	33.38	75,417
07 Jan 11	33.73000 +0.29	33.90	33.20	33.43	31,072
06 Jan 11	33.44000 +0.38	34.10	32.86	33.00	111,563
05 Jan 11	33.06000 -0.33	33.61	32.82	32.82	53,677
04 Jan 11	33.39000 +0.28	33.75	32.85	33.20	56,176
31 Dec 10	33.11000 -0.51	34.03	33.11	33.51	28,678
30 Dec 10	33.62000 +0.12	33.85	33.50	33.50	82,976
29 Dec 10	33.50000 -0.73	34.50	33.50	34.50	38,356
24 Dec 10	34.23000 +0.35	34.34	33.90	34.15	9,763
23 Dec 10	33.88000 +0.19	34.60	33.81	33.99	49,803
22 Dec 10	33.69000 +0.69	33.92	33.15	33.33	129,830
21 Dec 10	33.00000 +0.88	33.80	32.25	32.25	79,731
20 Dec 10	32.12000 +0.00	32.60	32.07	32.13	28,897
17 Dec 10	32.12000 +0.10	32.77	31.72	31.94	164,831
16 Dec 10	32.02000 -0.24	32.41	31.60	32.08	61,589
15 Dec 10	32.26000 -0.24	33.00	31.86	32.61	74,595
14 Dec 10	32.50000 -0.06	33.62	32.40	32.50	86,935
13 Dec 10	32.56000 +0.85	32.84	31.71	31.71	123,465
10 Dec 10	31.71000 +0.31	31.78	31.23	31.23	212,846
09 Dec 10	31.40000 +0.03	31.58	31.33	31.58	50,861
08 Dec 10	31.37000 -0.23	31.60	31.37	31.60	31,242
07 Dec 10	31.60000 +0.09	31.79	31.23	31.45	33,568
06 Dec 10	31.51000 +0.27	31.54	31.05	31.15	97,792
03 Dec 10	31.24000 +0.35	31.24	30.89	30.89	78,668
02 Dec 10	30.89000 -0.05	31.34	30.86	30.89	63,258
01 Dec 10	30.94000 -0.36	31.55	30.65	31.30	105,962
30 Nov 10	31.30000 +0.55	31.88	30.50	30.84	102,898
29 Nov 10	30.75000 -0.83	31.84	30.51	31.51	68,654
26 Nov 10	31.58000 +0.15	31.74	31.21	31.42	31,531
25 Nov 10	31.43000 +0.50	31.45	30.95	31.22	18,345
24 Nov 10	30.93000 +0.38	31.03	30.28	30.53	55,553
23 Nov 10	30.55000 -0.16	30.89	30.19	30.89	61,911
22 Nov 10	30.71000 -0.20	31.12	30.38	31.01	34,324
19 Nov 10	30.91000 -0.09	31.09	30.68	31.09	24,254
18 Nov 10	31.00000 -0.38	31.50	30.85	31.50	27,532
17 Nov 10	31.38000 -0.01	31.48	31.20	31.39	19,241
16 Nov 10	31.39000 +0.09	31.40	30.50	31.30	104,995
15 Nov 10	31.30000 +0.00	31.99	31.01	31.01	39,704
12 Nov 10	31.30000 -0.13	31.49	30.78	30.97	21,189
11 Nov 10	31.43000 -0.17	31.81	31.05	31.41	41,564
10 Nov 10	31.60000 -0.32	32.01	31.36	31.61	60,943
09 Nov 10	31.92000 -0.13	32.25	31.91	32.25	119,568
08 Nov 10	32.05000 +0.05	32.25	31.91	32.25	142,155
05 Nov 10	32.00000 -0.21	32.25	31.89	32.20	199,679
04 Nov 10	32.21000 +0.18	32.25	31.79	32.25	917,282
03 Nov 10	32.03000 +1.22	32.99	30.81	30.81	280,712
02 Nov 10	30.81000 -0.57	31.40	30.61	31.38	53,698
01 Nov 10	31.38000 +0.00	31.70	31.23	31.50	55,367
29 Oct 10	31.38000 -0.42	31.97	31.14	31.75	55,111
28 Oct 10	31.80000 +0.00	32.05	31.73	31.99	66,875
27 Oct 10	31.80000 -0.02	31.95	31.43	31.95	53,486
26 Oct 10	31.82000 +0.93	32.19	31.10	31.10	113,808
25 Oct 10	30.89000 +0.09	31.17	30.80	30.80	54,071
22 Oct 10	30.80000 +0.70	30.80	30.22	30.49	35,560
21 Oct 10	30.10000 +0.02	30.45	30.06	30.31	57,836
20 Oct 10	30.08000 -0.12	30.50	29.88	30.06	57,998
19 Oct 10	30.20000 +0.00	30.40	29.76	30.00	75,087
18 Oct 10	30.20000 +0.20	30.45	30.00	30.00	110,966
15 Oct 10	30.00000 -0.25	30.50	30.00	30.35	71,558
14 Oct 10	30.25000 +0.11	30.37	30.02	30.14	33,654
13 Oct 10	30.14000 +0.10	30.25	29.86	30.10	60,341
12 Oct 10	30.04000 -0.23	30.41	29.93	30.41	39,584
08 Oct 10	30.27000 +0.25	30.40	30.13	30.21	63,181
07 Oct 10	30.02000 -0.28	30.58	30.02	30.20	36,482
06 Oct 10	30.30000 -0.90	31.04	30.11	30.90	126,096
05 Oct 10	31.20000 -0.80	31.84	31.13	31.76	81,356
04 Oct 10	32.00000 +0.81	32.44	30.91	31.19	210,539
01 Oct 10	31.19000 +1.19	31.38	29.78	29.78	238,260
30 Sep 10	30.00000 +0.98	30.14	29.00	29.00	124,106
29 Sep 10	29.02000 +1.22	29.05	28.04	28.04	80,232
28 Sep 10	27.80000 +0.23	28.09	27.56	27.76	45,918
27 Sep 10	27.57000 +0.02	28.00	27.41	27.55	34,078
24 Sep 10	27.55000 -0.20	28.05	27.55	27.98	28,595
23 Sep 10	27.75000 -0.20	28.05	27.65	27.87	34,232
22 Sep 10	27.95000 +0.34	28.02	27.56	27.60	87,570
21 Sep 10	27.61000 +0.09	27.86	27.01	27.52	53,245
20 Sep 10	27.52000 +0.68	28.00	26.80	26.81	79,010
17 Sep 10	26.84000 -0.19	27.26	26.82	26.91	198,460
16 Sep 10	27.03000 -0.02	27.24	26.87	26.87	81,792
15 Sep 10	27.05000 -0.35	27.54	26.87	27.52	50,719
14 Sep 10	27.40000 -0.44	27.70	27.30	27.51	28,172
13 Sep 10	27.84000 -0.09	27.85	27.50	27.85	46,581
10 Sep 10	27.93000 +0.93	27.93	27.17	27.17	41,092
09 Sep 10	27.00000 +0.05	27.20	26.90	27.20	122,185
08 Sep 10	26.95000 +0.13	27.20	26.78	26.98	27,469
07 Sep 10	26.82000 -0.01	26.99	26.71	26.74	42,657
03 Sep 10	26.83000 +0.12	27.15	26.61	26.61	21,162
02 Sep 10	26.71000 +0.03	26.94	26.51	26.83	193,462
01 Sep 10	26.68000 -0.22	27.10	26.01	26.90	52,826
31 Aug 10	26.90000 +0.10	27.25	26.72	26.90	50,509
30 Aug 10	26.80000 -0.79	27.49	26.80	27.35	36,253
27 Aug 10	27.59000 +1.27	27.78	26.42	26.42	103,370
26 Aug 10	26.32000 +0.48	26.40	25.90	26.14	54,344
25 Aug 10	25.84000 +0.17	25.97	25.60	25.67	38,679
24 Aug 10	25.67000 +0.02	25.67	25.43	25.50	47,482
23 Aug 10	25.65000 -0.40	26.22	25.62	25.96	150,693
20 Aug 10	26.05000 +0.05	26.19	25.90	26.00	32,967
19 Aug 10	26.00000 -0.78	26.68	25.78	26.68	73,919
18 Aug 10	26.78000 -0.12	26.95	26.45	26.73	38,434
17 Aug 10	26.90000 +0.32	27.00	26.59	27.00	34,222
16 Aug 10	26.58000 +0.18	26.65	26.34	26.38	32,428
13 Aug 10	26.40000 +0.00	26.87	26.25	26.30	28,502
12 Aug 10	26.40000 -0.55	27.76	26.39	26.94	264,628
11 Aug 10	26.95000 -0.50	27.41	26.74	27.30	227,061
10 Aug 10	27.45000 -0.60	28.04	27.30	28.04	104,810
09 Aug 10	28.05000 +0.44	28.09	27.57	28.00	45,827
06 Aug 10	27.61000 +0.55	27.84	26.95	27.20	69,448
05 Aug 10	27.06000 +0.35	27.81	26.82	26.89	241,557
04 Aug 10	26.71000 +0.24	26.80	26.43	26.62	71,212
03 Aug 10	26.47000 +0.08	26.85	25.89	26.39	67,026
30 Jul 10	26.39000 -0.31	26.69	26.14	26.69	49,158
29 Jul 10	26.70000 +0.11	26.70	26.36	26.38	30,087
28 Jul 10	26.59000 +0.03	26.75	26.23	26.36	84,172
27 Jul 10	26.56000 -0.37	27.08	26.26	26.99	62,327
26 Jul 10	26.93000 -0.25	27.18	26.76	27.18	60,363
23 Jul 10	27.18000 -0.17	27.30	27.05	27.21	43,646
22 Jul 10	27.35000 +0.56	27.40	26.72	26.86	100,754
21 Jul 10	26.79000 +0.00	27.11	26.67	26.67	90,120
20 Jul 10	26.79000 -0.05	26.89	25.94	26.70	227,199
19 Jul 10	26.84000 -0.05	27.17	26.76	26.96	110,679
16 Jul 10	26.89000 +0.23	26.95	26.66	26.69	43,145
15 Jul 10	26.66000 +0.07	26.82	26.30	26.30	316,416
14 Jul 10	26.59000 -0.13	26.69	25.92	26.69	54,768
13 Jul 10	26.72000 -0.10	26.93	26.60	26.65	78,463
12 Jul 10	26.82000 -0.08	26.96	26.50	26.83	34,350
09 Jul 10	26.90000 -0.02	27.24	26.90	27.24	57,838
08 Jul 10	26.92000 -0.20	27.25	26.47	27.21	45,994
07 Jul 10	27.12000 +0.18	27.12	26.25	26.94	46,127
06 Jul 10	26.94000 -0.76	28.20	26.40	27.51	57,003
05 Jul 10	27.70000 +0.82	27.70	25.58	26.80	43,199
02 Jul 10	26.88000 +0.03	27.41	26.42	27.20	45,133
30 Jun 10	26.85000 +0.25	27.65	26.74	26.77	70,321
29 Jun 10	26.60000 -0.65	27.24	26.55	27.24	103,817
28 Jun 10	27.25000 -0.13	27.44	27.16	27.30	32,435
25 Jun 10	27.38000 +0.37	27.49	26.77	26.93	37,262
24 Jun 10	27.01000 -0.57	27.55	26.70	27.29	31,956
23 Jun 10	27.58000 +0.18	27.67	27.20	27.47	34,089
22 Jun 10	27.40000 -0.80	28.20	27.35	28.20	33,740
21 Jun 10	28.20000 -0.04	28.67	27.81	28.50	21,348
18 Jun 10	28.24000 -0.13	28.42	28.01	28.26	68,177
17 Jun 10	28.37000 +0.86	28.62	27.27	27.38	1,567,064
16 Jun 10	27.51000 -0.55	28.09	27.41	27.88	40,540
15 Jun 10	28.06000 +0.80	28.14	27.24	27.24	152,143
14 Jun 10	27.26000 +0.10	27.63	26.94	27.25	573,804
11 Jun 10	27.16000 -0.07	27.26	26.87	27.22	45,133
10 Jun 10	27.23000 +0.23	27.65	27.00	27.10	128,654
09 Jun 10	27.00000 -0.40	27.65	27.00	27.65	61,452
08 Jun 10	27.40000 -0.55	27.95	27.11	27.95	166,591
07 Jun 10	27.95000 +0.08	28.03	27.70	27.87	61,367
04 Jun 10	27.87000 -0.20	28.20	27.08	28.04	134,675
03 Jun 10	28.07000 -0.19	28.32	27.75	28.32	63,371
02 Jun 10	28.26000 +0.39	28.26	27.63	28.03	100,963
01 Jun 10	27.87000 -0.48	28.51	27.85	28.01	58,313
31 May 10	28.35000 +0.16	28.35	28.11	28.20	20,308
28 May 10	28.19000 -0.19	28.46	27.77	28.46	62,192
27 May 10	28.38000 +1.15	28.60	27.80	28.12	89,255
26 May 10	27.23000 +0.90	27.68	26.50	27.26	232,479
25 May 10	26.33000 -0.90	26.49	25.56	25.56	137,988
21 May 10	27.23000 +1.24	27.36	25.42	25.72	159,283
20 May 10	25.99000 -0.50	26.25	25.60	26.00	319,124
19 May 10	26.49000 +0.49	26.49	25.50	25.50	186,145
18 May 10	26.00000 +1.49	26.14	25.59	25.59	179,306
17 May 10	24.51000 -0.99	25.64	24.10	25.53	163,220
14 May 10	25.50000 -0.32	25.81	25.44	25.55	502,424
13 May 10	25.82000 -0.57	26.40	25.31	26.40	340,733
12 May 10	26.39000 -0.03	26.55	26.15	26.54	257,394
11 May 10	26.42000 -0.80	27.05	26.31	27.00	351,612
10 May 10	27.22000 -1.38	29.00	26.80	29.00	275,887
07 May 10	28.60000 -0.90	29.44	28.56	28.57	100,973
06 May 10	29.50000 +0.86	29.50	27.25	28.13	114,979
05 May 10	28.64000 -0.21	28.87	28.63	28.85	289,336
04 May 10	28.85000 -0.07	29.12	28.85	29.00	94,690
03 May 10	28.92000 -0.08	29.17	28.92	29.00	38,542
30 Apr 10	29.00000 -0.24	29.45	28.97	29.16	68,928
29 Apr 10	29.24000 +0.29	29.47	28.95	28.95	97,954
28 Apr 10	28.95000 -0.02	29.05	28.43	29.00	83,880
27 Apr 10	28.97000 -0.53	29.48	28.84	29.25	78,614
26 Apr 10	29.50000 +0.41	29.66	29.02	29.02	107,450
23 Apr 10	29.09000 +0.45	29.09	28.52	28.64	730,867
22 Apr 10	28.64000 -0.29	28.80	28.48	28.67	127,339
21 Apr 10	28.93000 +0.33	28.98	28.45	28.45	58,028
20 Apr 10	28.60000 +0.04	28.98	28.37	28.51	73,300
19 Apr 10	28.56000 -0.63	29.06	28.10	29.00	132,464
16 Apr 10	29.19000 +0.12	29.20	29.05	29.07	74,488
15 Apr 10	29.07000 -0.13	29.29	29.07	29.10	36,899
14 Apr 10	29.20000 -0.01	29.32	29.06	29.22	263,978
13 Apr 10	29.21000 -0.57	29.61	28.75	29.61	117,165
12 Apr 10	29.78000 +0.53	29.91	29.40	29.40	91,762
09 Apr 10	29.25000 +0.84	29.37	28.37	28.37	240,966
08 Apr 10	28.41000 -0.56	28.84	28.12	28.71	94,621
07 Apr 10	28.97000 -0.04	29.16	28.79	28.79	130,443
06 Apr 10	29.01000 -0.36	29.23	28.86	28.95	159,492
05 Apr 10	29.37000 +0.30	29.70	29.15	29.40	131,204
01 Apr 10	29.07000 +0.93	29.37	28.17	28.17	154,061
31 Mar 10	28.14000 +0.00	28.44	28.03	28.03	163,002
30 Mar 10	28.14000 -0.01	28.31	27.99	27.99	194,050
29 Mar 10	28.15000 -0.02	28.40	27.99	28.40	153,497
26 Mar 10	28.17000 -0.01	28.30	28.00	28.11	389,629
25 Mar 10	28.18000 +0.02	28.63	27.99	28.24	128,572
24 Mar 10	28.16000 -0.20	28.33	27.98	28.28	75,410
23 Mar 10	28.36000 +0.75	28.47	27.54	27.54	104,297
22 Mar 10	27.61000 -0.20	27.90	27.37	27.80	81,732
19 Mar 10	27.81000 -0.02	27.88	27.57	27.71	261,093
18 Mar 10	27.83000 -0.67	28.69	27.36	28.61	160,245
17 Mar 10	28.50000 +0.64	28.61	27.92	27.95	214,770
16 Mar 10	27.86000 -0.01	28.01	27.86	27.95	142,171
15 Mar 10	27.87000 +0.17	27.95	27.67	27.75	141,727
12 Mar 10	27.70000 -0.16	27.95	27.60	27.95	113,035
11 Mar 10	27.86000 +0.28	27.93	27.23	27.50	143,414
10 Mar 10	27.58000 -0.06	27.88	27.47	27.64	328,041
09 Mar 10	27.64000 -0.21	28.06	27.61	27.84	133,405
08 Mar 10	27.85000 +0.36	28.00	27.50	27.51	189,388
05 Mar 10	27.49000 +0.20	27.64	27.31	27.57	373,045
04 Mar 10	27.29000 -0.46	27.68	27.10	27.68	173,688
03 Mar 10	27.75000 -0.35	28.21	27.69	28.20	185,382
02 Mar 10	28.10000 -0.59	28.85	28.01	28.80	121,834
01 Mar 10	28.69000 +0.20	28.90	28.49	28.49	30,763
26 Feb 10	28.49000 +0.33	28.69	28.32	28.32	40,460
25 Feb 10	28.16000 -0.14	28.57	28.14	28.17	52,819
24 Feb 10	28.30000 -0.03	28.86	28.15	28.43	58,929
23 Feb 10	28.33000 -0.03	28.48	28.08	28.47	159,672
22 Feb 10	28.36000 +0.28	28.70	28.00	28.34	123,516
19 Feb 10	28.08000 -0.37	28.76	27.97	28.30	27,428
18 Feb 10	28.45000 +0.35	28.54	27.98	27.98	46,649
17 Feb 10	28.10000 -0.24	28.34	27.86	28.34	78,944
16 Feb 10	28.34000 -0.01	28.73	28.23	28.69	39,610
12 Feb 10	28.35000 +0.15	28.58	27.77	28.05	80,817
11 Feb 10	28.20000 +0.20	28.20	27.84	28.00	44,417
10 Feb 10	28.00000 -0.15	28.25	27.81	28.25	97,012
09 Feb 10	28.15000 +0.40	28.56	26.63	28.02	181,737
08 Feb 10	27.75000 -0.34	28.24	27.74	27.99	120,668
05 Feb 10	28.09000 -0.15	28.14	27.25	27.91	107,780
04 Feb 10	28.24000 +0.04	28.25	26.59	28.19	142,449
03 Feb 10	28.20000 -0.25	28.50	28.19	28.50	56,433
02 Feb 10	28.45000 -0.05	28.81	28.25	28.60	95,566
01 Feb 10	28.50000 +0.24	28.50	28.17	28.25	55,042
29 Jan 10	28.26000 +0.00	28.69	27.76	28.37	109,215
28 Jan 10	28.26000 +0.13	28.90	28.26	28.35	91,736
27 Jan 10	28.13000 -1.02	29.37	27.98	29.15	109,281
26 Jan 10	29.15000 +0.09	29.15	28.70	29.06	136,989
25 Jan 10	29.06000 +0.50	29.36	28.72	28.74	69,490
22 Jan 10	28.56000 -0.33	29.20	28.19	28.75	107,797
21 Jan 10	28.89000 +0.09	29.18	28.87	28.91	128,535
20 Jan 10	28.80000 -0.50	29.25	28.75	29.25	150,567
19 Jan 10	29.30000 -0.14	29.56	29.25	29.52	334,436
18 Jan 10	29.44000 +0.05	29.88	29.36	29.88	13,204
15 Jan 10	29.39000 -0.20	29.67	28.76	29.67	95,112
14 Jan 10	29.59000 -1.06	30.97	29.46	30.97	137,387
13 Jan 10	30.65000 +0.55	31.35	29.80	30.09	80,723
12 Jan 10	30.10000 +0.34	30.20	29.62	29.76	62,088
11 Jan 10	29.76000 +0.10	30.18	29.55	29.65	494,863
08 Jan 10	29.66000 -0.08	29.95	29.09	29.80	39,920
07 Jan 10	29.74000 +0.74	30.05	28.68	29.00	167,889
06 Jan 10	29.00000 +0.36	29.29	28.60	28.79	286,705
05 Jan 10	28.64000 -0.51	29.48	28.50	29.48	76,785
04 Jan 10	29.15000 -0.20	29.63	29.07	29.55	70,645
31 Dec 09	29.35000 -0.07	29.56	29.10	29.56	20,844
30 Dec 09	29.42000 -0.08	29.59	29.17	29.49	14,396
29 Dec 09	29.50000 +0.00	29.99	29.22	29.99	36,237

Mattr Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	21.27000 -0.43	21.64	21.18	21.45	199,646
19 Oct 26	21.70000 -0.06	21.77	21.39	21.59	114,884
16 Oct 26	21.76000 -0.37	22.14	21.59	22.14	180,489
15 Oct 26	22.13000 +0.06	22.18	21.39	21.91	127,232
14 Oct 26	22.07000 -0.21	22.39	21.87	22.24	219,664
13 Oct 26	22.28000 +0.55	22.30	21.65	21.65	286,153
09 Oct 26	21.73000 +0.19	22.20	21.70	21.70	278,018
08 Oct 26	21.54000 +0.04	21.65	21.27	21.43	146,402
07 Oct 26	21.50000 -0.12	21.69	21.21	21.60	357,494
06 Oct 26	21.62000 +0.26	21.77	21.21	21.35	343,492
05 Oct 26	21.36000 -1.00	22.29	21.21	22.12	632,536
02 Oct 26	22.36000 +0.71	22.38	21.60	21.60	672,243
01 Oct 26	21.65000 +0.16	21.68	21.16	21.44	421,686
30 Sep 26	21.49000 +0.39	21.54	21.07	21.21	207,988
29 Sep 26	21.10000 +0.32	21.21	20.63	20.84	169,589
28 Sep 26	20.78000 +0.06	21.08	20.59	20.83	176,840
25 Sep 26	20.72000 -0.41	21.45	20.44	21.08	356,497
24 Sep 26	21.13000 -0.09	21.40	20.89	21.22	361,000
23 Sep 26	21.22000 -0.18	21.91	21.18	21.53	376,500
22 Sep 26	21.40000 +0.58	21.59	20.81	20.99	484,300
21 Sep 26	20.82000 -0.25	21.27	20.77	21.17	632,921
18 Sep 26	21.07000 +0.22	21.07	20.62	20.90	373,994
17 Sep 26	20.85000 +0.08	21.11	20.82	20.85	145,776
16 Sep 26	20.77000 +0.15	20.92	20.37	20.65	322,725
15 Sep 26	20.62000 +0.22	20.63	20.26	20.31	144,813
14 Sep 26	20.40000 -0.20	20.67	20.05	20.61	191,000
11 Sep 26	20.60000 +0.14	20.86	20.41	20.50	171,699
10 Sep 26	20.46000 +0.23	20.90	19.99	20.09	295,479
09 Sep 26	20.23000 +0.56	20.31	19.61	19.67	449,578
08 Sep 26	19.67000 +0.37	19.90	19.27	19.30	213,639
04 Sep 26	19.30000 +0.30	19.57	19.00	19.01	194,900
03 Sep 26	19.00000 +0.25	19.29	18.09	18.57	210,100
02 Sep 26	18.75000 +0.92	18.80	17.72	17.72	262,000
01 Sep 26	17.83000 -0.07	18.04	17.52	17.98	99,800
31 Aug 26	17.90000 +0.07	18.21	17.77	17.83	153,900
28 Aug 26	17.83000 +0.08	17.89	17.57	17.60	220,300
27 Aug 26	17.75000 +0.30	17.99	17.46	17.59	126,700
26 Aug 26	17.45000 -0.40	18.05	16.94	17.79	117,217
25 Aug 26	17.85000 +0.06	18.24	17.77	17.80	146,107
24 Aug 26	17.79000 -0.53	18.20	17.75	18.06	111,006
21 Aug 26	18.32000 +0.59	18.41	17.69	17.75	198,680
20 Aug 26	17.73000 -1.26	19.08	17.52	18.98	188,712
19 Aug 26	18.99000 +0.19	18.99	18.37	18.90	221,099
18 Aug 26	18.80000 -0.66	19.50	18.64	19.46	258,818
17 Aug 26	19.46000 +0.05	19.66	19.00	19.35	386,681
14 Aug 26	19.41000 +1.57	19.44	17.92	17.92	606,503
13 Aug 26	17.84000 -1.05	18.56	15.44	18.50	788,099
12 Aug 26	18.89000 +0.11	19.00	18.60	18.72	169,502
11 Aug 26	18.78000 +0.40	18.95	18.26	18.59	269,063
10 Aug 26	18.38000 +0.17	18.52	18.03	18.18	382,385
07 Aug 26	18.21000 +0.32	18.36	17.65	17.80	374,010
06 Aug 26	17.89000 +0.12	18.30	17.60	17.69	510,487
05 Aug 26	17.77000 +0.31	17.90	17.36	17.46	211,181
04 Aug 26	17.46000 +0.28	17.63	17.03	17.13	417,124
31 Jul 26	17.18000 -0.05	17.40	16.99	17.23	146,663
30 Jul 26	17.23000 +0.33	17.55	16.90	16.90	158,145
29 Jul 26	16.90000 -0.60	17.48	16.72	17.45	550,851
28 Jul 26	17.50000 +0.10	17.55	17.11	17.18	329,924
27 Jul 26	17.40000 -0.41	17.90	17.24	17.90	199,983
24 Jul 26	17.81000 +0.01	18.29	17.66	17.90	320,965
23 Jul 26	17.80000 -0.12	18.15	17.76	17.97	609,009
22 Jul 26	17.92000 -0.04	18.09	17.80	18.03	213,497
21 Jul 26	17.96000 -0.46	18.56	17.90	18.42	229,752
20 Jul 26	18.42000 +0.13	19.00	18.34	18.40	219,425
17 Jul 26	18.29000 -0.34	18.62	18.16	18.32	302,558
16 Jul 26	18.63000 +0.39	19.17	18.10	18.21	625,993
15 Jul 26	18.24000 +1.17	18.33	17.00	17.62	709,329
14 Jul 26	17.07000 +3.15	18.28	16.01	16.01	921,590
13 Jul 26	13.92000 +0.29	13.97	13.39	13.63	162,608
10 Jul 26	13.63000 -0.04	13.77	13.56	13.74	187,976
09 Jul 26	13.67000 +0.28	13.83	13.29	13.37	133,318
08 Jul 26	13.39000 +0.21	13.39	13.09	13.09	166,227
07 Jul 26	13.18000 -0.04	13.42	12.97	13.21	125,817
06 Jul 26	13.22000 -0.17	13.48	13.14	13.26	85,375
03 Jul 26	13.39000 +0.60	13.40	12.84	12.84	106,928
02 Jul 26	12.79000 -0.08	12.84	12.44	12.71	130,782
30 Jun 26	12.87000 +0.01	13.00	12.69	13.00	152,014
29 Jun 26	12.86000 +0.21	12.89	12.58	12.68	83,506
26 Jun 26	12.65000 +0.07	13.07	12.58	12.58	96,312
25 Jun 26	12.58000 -0.03	12.70	12.45	12.54	66,476
24 Jun 26	12.61000 +0.31	12.61	12.19	12.30	124,719
23 Jun 26	12.30000 -0.51	12.77	12.21	12.68	162,297
22 Jun 26	12.81000 +0.20	13.06	12.54	12.54	72,011
19 Jun 26	12.61000 +0.12	12.64	12.33	12.34	67,536
18 Jun 26	12.49000 +0.40	12.51	12.03	12.03	110,517
17 Jun 26	12.09000 -0.15	12.43	12.04	12.32	87,806
16 Jun 26	12.24000 -0.27	12.70	12.21	12.45	90,991
15 Jun 26	12.51000 -0.33	12.78	12.51	12.76	86,400
12 Jun 26	12.84000 +0.12	12.91	12.62	12.65	81,713
11 Jun 26	12.72000 +0.10	12.82	12.62	12.74	80,912
10 Jun 26	12.62000 -0.48	13.20	12.59	13.09	158,476
09 Jun 26	13.10000 -0.12	13.40	13.09	13.35	161,852
08 Jun 26	13.22000 +0.21	13.40	13.02	13.11	307,725
05 Jun 26	13.01000 -0.47	13.46	12.87	13.30	210,846
04 Jun 26	13.48000 +0.21	13.48	13.10	13.29	303,670
03 Jun 26	13.27000 +0.28	13.49	12.95	12.95	399,718
02 Jun 26	12.99000 -0.11	13.41	12.96	13.08	205,321
01 Jun 26	13.10000 +0.28	13.18	12.85	12.95	157,600
29 May 26	12.82000 +0.02	12.97	12.64	12.66	180,711
28 May 26	12.80000 +0.14	12.95	12.52	12.61	129,355
27 May 26	12.66000 -0.19	12.84	12.53	12.84	169,558
26 May 26	12.85000 +0.36	12.87	12.52	12.52	255,420
25 May 26	12.49000 -0.31	12.80	12.23	12.80	136,765
22 May 26	12.80000 -0.32	13.23	12.75	13.20	407,258
21 May 26	13.12000 +0.32	13.21	12.83	12.85	452,573
20 May 26	12.80000 +0.16	12.88	12.61	12.75	534,401
19 May 26	12.64000 +0.04	12.83	12.41	12.47	437,582
15 May 26	12.60000 +0.75	12.71	11.65	12.13	766,603
14 May 26	11.85000 +2.50	11.87	10.02	10.50	1,450,679
13 May 26	9.35000 -0.23	9.53	9.22	9.48	263,191
12 May 26	9.58000 +0.05	9.64	9.45	9.53	131,645
11 May 26	9.53000 -0.03	9.70	9.48	9.70	109,176
08 May 26	9.56000 -0.12	9.73	9.51	9.65	116,887
07 May 26	9.68000 +0.12	9.70	9.37	9.53	157,267
06 May 26	9.56000 -0.03	9.57	9.43	9.53	95,973
05 May 26	9.59000 -0.01	9.68	9.52	9.65	33,984
04 May 26	9.60000 +0.07	9.64	9.46	9.59	62,627
01 May 26	9.53000 +0.00	9.53	9.41	9.51	87,636
30 Apr 26	9.53000 +0.04	9.57	9.36	9.40	94,019
29 Apr 26	9.49000 -0.01	9.54	9.38	9.44	145,212
28 Apr 26	9.50000 -0.12	9.65	9.45	9.59	60,196
27 Apr 26	9.62000 -0.03	9.77	9.51	9.74	57,335
24 Apr 26	9.65000 +0.07	9.68	9.37	9.64	170,633
23 Apr 26	9.58000 +0.05	9.74	9.52	9.54	115,283
22 Apr 26	9.53000 +0.12	9.63	9.40	9.40	127,692
21 Apr 26	9.41000 +0.04	9.55	9.33	9.35	117,246
20 Apr 26	9.37000 +0.01	9.44	9.20	9.28	76,247
17 Apr 26	9.36000 -0.42	9.90	9.32	9.90	231,828
16 Apr 26	9.78000 +0.17	9.88	9.63	9.64	275,906
15 Apr 26	9.61000 -0.03	9.68	9.44	9.53	209,555
14 Apr 26	9.64000 +0.43	9.68	9.00	9.14	434,700
13 Apr 26	9.21000 -0.20	9.45	9.19	9.41	75,391
10 Apr 26	9.41000 +0.22	9.54	9.17	9.23	225,892
09 Apr 26	9.19000 -0.03	9.23	9.05	9.22	209,278
08 Apr 26	9.22000 +0.22	9.23	9.00	9.01	108,184
07 Apr 26	9.00000 -0.04	9.06	8.94	9.02	87,391
06 Apr 26	9.04000 +0.10	9.11	8.88	8.98	82,646
02 Apr 26	8.94000 +0.00	9.10	8.85	8.86	87,963
01 Apr 26	8.94000 -0.16	9.11	8.75	9.06	126,949
31 Mar 26	9.10000 +0.21	9.21	8.90	9.04	221,296
30 Mar 26	8.89000 -0.07	9.12	8.76	9.03	216,930
27 Mar 26	8.96000 +0.10	9.09	8.78	8.80	133,059
26 Mar 26	8.86000 -0.23	9.05	8.82	8.92	127,419
25 Mar 26	9.09000 +0.22	9.15	8.81	8.89	93,983
24 Mar 26	8.87000 -0.02	9.08	8.83	8.95	78,652
23 Mar 26	8.89000 -0.03	9.07	8.79	8.85	69,260
20 Mar 26	8.92000 -0.11	9.11	8.78	9.11	118,834
19 Mar 26	9.03000 +0.02	9.14	8.93	8.98	128,860
18 Mar 26	9.01000 +0.06	9.30	8.97	8.97	158,765
17 Mar 26	8.95000 -0.11	9.23	8.80	9.10	131,066
16 Mar 26	9.06000 +0.20	9.14	8.73	8.84	246,100
13 Mar 26	8.86000 +0.67	9.87	8.73	8.86	493,974
12 Mar 26	8.19000 -0.07	8.24	8.12	8.19	266,258
11 Mar 26	8.26000 -0.01	8.30	8.18	8.25	296,438
10 Mar 26	8.27000 -0.10	8.47	8.25	8.35	277,530
09 Mar 26	8.37000 +0.18	8.40	8.09	8.16	171,374
06 Mar 26	8.19000 -0.07	8.29	8.04	8.19	178,400
05 Mar 26	8.26000 -0.08	8.31	8.19	8.23	121,100
04 Mar 26	8.34000 +0.00	8.45	8.26	8.45	43,900
03 Mar 26	8.34000 -0.16	8.46	8.15	8.37	209,100
02 Mar 26	8.50000 -0.04	8.57	8.38	8.41	204,000
27 Feb 26	8.54000 -0.10	8.61	8.45	8.61	110,100
26 Feb 26	8.64000 +0.00	8.68	8.57	8.62	87,900
25 Feb 26	8.64000 -0.21	8.85	8.56	8.77	211,900
24 Feb 26	8.85000 +0.15	8.92	8.61	8.65	121,600
23 Feb 26	8.70000 -0.32	9.04	8.62	8.97	172,400
20 Feb 26	9.02000 -0.12	9.24	8.93	9.24	116,200
19 Feb 26	9.14000 +0.18	9.25	9.00	9.00	109,400
18 Feb 26	8.96000 -0.02	9.14	8.95	8.96	76,300
17 Feb 26	8.98000 -0.22	9.27	8.79	9.15	142,200
13 Feb 26	9.20000 +0.37	9.22	8.80	8.80	242,300
12 Feb 26	8.83000 -0.29	9.24	8.79	9.20	122,100
11 Feb 26	9.12000 -0.19	9.44	9.06	9.31	250,600
10 Feb 26	9.31000 -0.04	9.39	9.24	9.34	142,300
09 Feb 26	9.35000 -0.01	9.40	9.24	9.33	122,400
06 Feb 26	9.36000 +0.24	9.37	9.13	9.13	201,000
05 Feb 26	9.12000 +0.19	9.28	8.92	9.00	467,800
04 Feb 26	8.93000 +0.35	8.99	8.64	8.64	247,200
03 Feb 26	8.58000 +0.19	8.65	8.40	8.41	271,500
02 Feb 26	8.39000 +0.17	8.44	8.06	8.15	192,400
30 Jan 26	8.22000 +0.15	8.24	8.02	8.07	267,700
29 Jan 26	8.07000 -0.05	8.18	7.89	8.12	255,900
28 Jan 26	8.12000 -0.12	8.30	7.96	8.28	350,200
27 Jan 26	8.24000 -0.07	8.35	8.20	8.32	315,200
26 Jan 26	8.31000 +0.04	8.39	8.21	8.31	204,700
23 Jan 26	8.27000 +0.02	8.32	8.20	8.25	180,400
22 Jan 26	8.25000 +0.06	8.28	8.12	8.28	191,400
21 Jan 26	8.19000 +0.05	8.28	8.12	8.28	213,200
20 Jan 26	8.14000 -0.21	8.38	8.09	8.37	169,300
19 Jan 26	8.35000 +0.00	8.38	8.29	8.38	41,900
16 Jan 26	8.35000 +0.06	8.42	8.16	8.33	122,300
15 Jan 26	8.29000 -0.11	8.55	8.23	8.36	260,100
14 Jan 26	8.40000 +0.15	8.45	8.14	8.28	302,300
13 Jan 26	8.25000 -0.05	8.40	8.20	8.28	221,000
12 Jan 26	8.30000 +0.31	8.30	7.92	7.95	590,000
09 Jan 26	7.99000 +0.06	8.00	7.78	7.93	156,900
08 Jan 26	7.93000 +0.15	7.95	7.72	7.72	255,100
07 Jan 26	7.78000 +0.01	7.84	7.69	7.77	159,400
06 Jan 26	7.77000 -0.01	7.95	7.75	7.75	126,600
05 Jan 26	7.78000 -0.11	8.04	7.69	7.99	245,800
02 Jan 26	7.89000 -0.09	7.95	7.83	7.92	52,004
31 Dec 25	7.98000 +0.05	7.98	7.72	7.89	184,461
30 Dec 25	7.93000 -0.14	8.15	7.91	8.06	286,313
29 Dec 25	8.07000 +0.05	8.13	7.91	7.91	239,721
24 Dec 25	8.02000 +0.08	8.04	7.86	7.95	145,790
23 Dec 25	7.94000 +0.17	7.94	7.72	7.72	104,001
22 Dec 25	7.77000 +0.07	7.86	7.66	7.66	133,939
19 Dec 25	7.70000 -0.14	7.90	7.67	7.90	159,325
18 Dec 25	7.84000 -0.04	7.95	7.83	7.89	104,085
17 Dec 25	7.88000 -0.07	8.15	7.88	7.93	378,196
16 Dec 25	7.95000 +0.19	7.99	7.68	7.77	155,961
15 Dec 25	7.76000 +0.01	7.84	7.65	7.75	138,863
12 Dec 25	7.75000 -0.07	7.88	7.58	7.81	231,452
11 Dec 25	7.82000 -0.03	7.94	7.80	7.82	148,535
10 Dec 25	7.85000 +0.13	7.93	7.69	7.75	133,188
09 Dec 25	7.72000 +0.07	7.80	7.64	7.65	112,131
08 Dec 25	7.65000 +0.07	7.72	7.55	7.60	201,726
05 Dec 25	7.58000 -0.02	7.70	7.55	7.70	230,323
04 Dec 25	7.60000 -0.08	7.80	7.59	7.64	293,682
03 Dec 25	7.68000 +0.05	7.78	7.49	7.57	411,972
02 Dec 25	7.63000 +0.06	7.68	7.49	7.66	198,191
01 Dec 25	7.57000 +0.00	7.63	7.48	7.56	249,815
28 Nov 25	7.57000 -0.08	7.73	7.50	7.67	172,225
27 Nov 25	7.65000 -0.04	7.71	7.58	7.58	64,406
26 Nov 25	7.69000 +0.00	7.88	7.63	7.75	261,815
25 Nov 25	7.69000 +0.20	7.71	7.27	7.51	354,146
24 Nov 25	7.49000 -0.38	7.89	7.40	7.89	582,774
21 Nov 25	7.87000 +0.14	7.93	7.57	7.78	1,139,490
20 Nov 25	7.73000 -0.10	8.06	7.67	7.82	539,340
19 Nov 25	7.83000 +0.01	7.87	7.66	7.81	242,998
18 Nov 25	7.82000 +0.01	7.88	7.70	7.76	234,438
17 Nov 25	7.81000 -0.04	8.05	7.70	7.89	327,942
14 Nov 25	7.85000 -0.25	8.08	7.60	8.00	769,181
13 Nov 25	8.10000 -2.20	9.77	7.96	9.77	3,364,088
12 Nov 25	10.30000 -0.08	10.43	10.08	10.25	264,620
11 Nov 25	10.38000 +0.10	10.45	10.23	10.23	119,685
10 Nov 25	10.28000 +0.03	10.50	10.17	10.38	108,742
07 Nov 25	10.25000 -0.20	10.46	10.10	10.46	291,688
06 Nov 25	10.45000 +0.03	10.58	10.29	10.29	158,704
05 Nov 25	10.42000 +0.02	10.63	10.32	10.47	110,929
04 Nov 25	10.40000 -0.39	10.86	10.36	10.86	76,359
03 Nov 25	10.79000 -0.15	11.03	10.66	11.03	66,663
31 Oct 25	10.94000 +0.17	10.97	10.70	10.76	82,158
30 Oct 25	10.77000 -0.39	11.04	10.77	11.02	97,280
29 Oct 25	11.16000 +0.00	11.26	11.05	11.16	111,918
28 Oct 25	11.16000 +0.17	11.18	10.81	10.96	121,393
27 Oct 25	10.99000 -0.20	11.21	10.81	11.19	92,248
24 Oct 25	11.19000 -0.06	11.40	11.16	11.25	134,983
23 Oct 25	11.25000 +0.42	11.30	10.82	10.82	147,603
22 Oct 25	10.83000 +0.10	10.89	10.69	10.69	114,916
21 Oct 25	10.73000 +0.04	10.84	10.57	10.75	59,189
20 Oct 25	10.69000 +0.18	10.74	10.44	10.44	107,026
17 Oct 25	10.51000 +0.08	10.51	10.33	10.44	136,613
16 Oct 25	10.43000 -0.14	10.65	10.26	10.55	134,217
15 Oct 25	10.57000 +0.34	10.74	10.27	10.27	214,452
14 Oct 25	10.23000 +0.12	10.29	10.11	10.11	333,180
10 Oct 25	10.11000 -0.27	10.36	10.06	10.35	487,285
09 Oct 25	10.38000 -0.25	10.65	10.37	10.62	364,091
08 Oct 25	10.63000 -0.18	10.83	10.52	10.70	363,210
07 Oct 25	10.81000 -0.41	11.15	10.47	11.02	1,006,463
06 Oct 25	11.22000 +0.02	11.44	11.09	11.26	149,495
03 Oct 25	11.20000 +0.28	11.23	10.93	10.96	100,790
02 Oct 25	10.92000 +0.14	10.95	10.79	10.88	84,607
01 Oct 25	10.78000 +0.06	10.93	10.58	10.66	157,160
30 Sep 25	10.72000 +0.00	10.83	10.60	10.83	165,346
29 Sep 25	10.72000 -0.18	11.07	10.69	10.96	382,965
26 Sep 25	10.90000 +0.02	10.95	10.76	10.88	195,941
25 Sep 25	10.88000 -0.05	10.88	10.57	10.81	305,366
24 Sep 25	10.93000 -0.16	11.36	10.89	11.21	331,585
23 Sep 25	11.09000 +0.08	11.17	10.96	10.96	292,671
22 Sep 25	11.01000 -0.10	11.20	10.90	11.20	301,344
19 Sep 25	11.11000 -0.19	11.35	11.11	11.23	263,189
18 Sep 25	11.30000 -0.01	11.37	11.21	11.37	111,997
17 Sep 25	11.31000 -0.11	11.62	11.28	11.44	252,542
16 Sep 25	11.42000 -0.04	11.54	11.33	11.40	387,606
15 Sep 25	11.46000 -0.14	11.55	11.34	11.55	214,448
12 Sep 25	11.60000 -0.06	11.74	11.50	11.73	141,994
11 Sep 25	11.66000 +0.02	11.77	11.63	11.65	355,299
10 Sep 25	11.64000 +0.14	12.04	11.58	11.67	371,412
09 Sep 25	11.50000 -0.18	11.82	11.44	11.67	262,270
08 Sep 25	11.68000 +0.09	11.72	11.40	11.55	296,933
05 Sep 25	11.59000 -0.04	11.78	11.39	11.78	141,503
04 Sep 25	11.63000 +0.13	11.77	11.48	11.50	250,091
03 Sep 25	11.50000 -0.03	11.66	11.38	11.49	186,773
02 Sep 25	11.53000 +0.06	11.55	11.29	11.29	139,156
29 Aug 25	11.47000 -0.07	11.66	11.37	11.63	153,490
28 Aug 25	11.54000 +0.23	11.81	11.30	11.50	238,829
27 Aug 25	11.31000 +0.18	11.41	11.02	11.07	185,930
26 Aug 25	11.13000 +0.07	11.36	11.04	11.13	269,885
25 Aug 25	11.06000 -0.08	11.47	11.00	11.14	372,202
22 Aug 25	11.14000 +0.39	11.28	10.77	10.94	222,109
21 Aug 25	10.75000 +0.29	10.85	10.40	10.40	197,971
20 Aug 25	10.46000 -0.22	10.83	10.44	10.64	201,965
19 Aug 25	10.68000 -0.21	11.27	10.68	10.98	378,392
18 Aug 25	10.89000 +0.68	11.00	10.29	10.29	316,120
15 Aug 25	10.21000 +0.13	10.44	9.93	9.94	566,889
14 Aug 25	10.08000 -1.96	11.19	9.83	10.98	902,144
13 Aug 25	12.04000 -0.10	12.37	11.98	12.02	685,611
12 Aug 25	12.14000 +0.16	12.18	11.93	11.95	327,472
11 Aug 25	11.98000 -0.15	12.23	11.88	12.09	358,219
08 Aug 25	12.13000 +0.04	12.22	11.97	12.22	255,866
07 Aug 25	12.09000 -0.40	12.61	12.00	12.45	257,370
06 Aug 25	12.49000 -0.08	12.74	12.29	12.74	108,198
05 Aug 25	12.57000 +0.35	12.62	12.05	12.12	139,124
01 Aug 25	12.22000 -0.07	12.24	11.86	12.22	132,335
31 Jul 25	12.29000 +0.01	12.57	12.17	12.37	272,578
30 Jul 25	12.28000 -0.19	12.54	12.21	12.54	162,476
29 Jul 25	12.47000 -0.35	12.79	12.39	12.79	174,035
28 Jul 25	12.82000 +0.46	12.83	12.36	12.36	235,929
25 Jul 25	12.36000 -0.07	12.51	12.31	12.42	181,145
24 Jul 25	12.43000 -0.06	12.60	12.40	12.60	85,245
23 Jul 25	12.49000 -0.27	12.88	12.48	12.88	119,398
22 Jul 25	12.76000 +0.19	12.85	12.55	12.62	206,223
21 Jul 25	12.57000 -0.24	12.90	12.55	12.90	66,550
18 Jul 25	12.81000 -0.04	12.92	12.70	12.84	148,331
17 Jul 25	12.85000 +0.05	12.95	12.76	12.88	190,582
16 Jul 25	12.80000 +0.11	12.92	12.63	12.63	110,261
15 Jul 25	12.69000 +0.09	12.89	12.61	12.66	252,151
14 Jul 25	12.60000 +0.10	12.69	12.40	12.53	75,423
11 Jul 25	12.50000 -0.03	12.61	12.23	12.46	84,391
10 Jul 25	12.53000 +0.07	12.64	12.29	12.29	52,732
09 Jul 25	12.46000 -0.15	12.79	12.41	12.66	96,849
08 Jul 25	12.61000 +0.02	12.90	12.56	12.58	345,625
07 Jul 25	12.59000 +0.11	12.85	12.36	12.53	275,050
04 Jul 25	12.48000 -0.04	12.69	12.40	12.54	70,396
03 Jul 25	12.52000 -0.21	12.69	12.29	12.58	241,586
02 Jul 25	12.73000 +0.72	12.88	12.15	12.19	702,621
30 Jun 25	12.01000 -0.02	12.40	11.95	11.96	261,814
27 Jun 25	12.03000 -0.08	12.39	11.97	12.10	292,994
26 Jun 25	12.11000 +0.38	12.17	11.79	11.79	303,501
25 Jun 25	11.73000 -0.10	11.85	11.65	11.80	156,752
24 Jun 25	11.83000 +0.52	12.08	11.35	11.35	213,073
23 Jun 25	11.31000 -0.61	12.20	11.30	11.90	206,434
20 Jun 25	11.92000 +0.39	12.18	11.63	11.63	290,116
19 Jun 25	11.53000 -0.11	11.72	11.47	11.60	76,809
18 Jun 25	11.64000 +0.25	11.73	11.40	11.40	148,177
17 Jun 25	11.39000 +0.14	11.80	11.34	11.44	181,860
16 Jun 25	11.25000 -0.13	11.71	10.98	11.57	145,046
13 Jun 25	11.38000 +0.17	11.49	10.99	11.26	233,357
12 Jun 25	11.21000 +0.22	11.25	10.90	10.93	458,020
11 Jun 25	10.99000 +0.27	11.02	10.68	10.73	276,937
10 Jun 25	10.72000 +0.51	10.73	10.31	10.34	212,351
09 Jun 25	10.21000 +0.37	10.26	9.85	9.93	312,720
06 Jun 25	9.84000 +0.18	9.88	9.66	9.69	88,927
05 Jun 25	9.66000 -0.23	10.05	9.65	9.85	111,903
04 Jun 25	9.89000 +0.06	9.93	9.70	9.81	206,059
03 Jun 25	9.83000 +0.20	9.92	9.50	9.50	277,485
02 Jun 25	9.63000 +0.19	9.67	9.40	9.51	171,582
30 May 25	9.44000 -0.15	9.55	9.34	9.50	2,962,527
29 May 25	9.59000 -0.11	9.80	9.45	9.56	238,985
28 May 25	9.70000 +0.00	9.97	9.64	9.75	283,752
27 May 25	9.70000 +0.36	9.71	9.24	9.33	167,096
26 May 25	9.34000 -0.22	9.64	9.32	9.54	122,442
23 May 25	9.56000 +0.46	9.57	9.04	9.04	210,028
22 May 25	9.10000 -0.09	9.25	8.92	9.13	188,793
21 May 25	9.19000 -0.25	9.64	9.18	9.45	357,264
20 May 25	9.44000 -0.55	10.88	9.41	10.88	336,889
16 May 25	9.99000 -0.37	10.65	9.90	10.65	320,261
15 May 25	10.36000 -0.88	10.98	10.25	10.98	362,306
14 May 25	11.24000 +0.06	11.29	10.90	11.15	547,967
13 May 25	11.18000 +0.23	11.24	10.91	10.91	348,253
12 May 25	10.95000 +0.39	11.15	10.66	10.77	396,195
09 May 25	10.56000 +0.21	10.67	10.31	10.31	154,596
08 May 25	10.35000 +0.10	10.49	10.28	10.29	138,218
07 May 25	10.25000 +0.30	10.28	9.91	9.93	135,189
06 May 25	9.95000 +0.07	9.99	9.77	9.84	122,793
05 May 25	9.88000 -0.21	10.03	9.88	10.03	171,958
02 May 25	10.09000 +0.25	10.11	9.86	9.86	90,546
01 May 25	9.84000 +0.32	9.90	9.40	9.40	146,426
30 Apr 25	9.52000 -0.33	9.89	9.44	9.60	214,126
29 Apr 25	9.85000 +0.28	9.91	9.50	9.50	137,296
28 Apr 25	9.57000 -0.31	9.95	9.55	9.77	209,468
25 Apr 25	9.88000 +0.41	9.92	9.40	9.40	197,735
24 Apr 25	9.47000 -0.18	9.77	9.47	9.51	161,802
23 Apr 25	9.65000 +0.22	9.86	9.41	9.41	122,055
22 Apr 25	9.43000 +0.15	9.57	9.31	9.52	125,056
21 Apr 25	9.28000 -0.01	9.35	9.08	9.08	115,233
17 Apr 25	9.29000 -0.05	9.56	9.26	9.34	124,974
16 Apr 25	9.34000 -0.18	9.58	9.29	9.36	125,095
15 Apr 25	9.52000 +0.09	9.62	9.48	9.51	82,635
14 Apr 25	9.43000 -0.06	9.66	9.41	9.64	114,757
11 Apr 25	9.49000 +0.40	9.51	9.00	9.09	114,575
10 Apr 25	9.09000 -0.84	9.88	9.02	9.62	297,254
09 Apr 25	9.93000 +0.87	10.00	8.97	9.06	375,009
08 Apr 25	9.06000 -0.34	9.87	9.02	9.87	366,358
07 Apr 25	9.40000 -0.35	9.89	8.47	8.47	636,881
04 Apr 25	9.75000 -1.08	10.48	9.09	10.48	385,430
03 Apr 25	10.83000 -0.20	10.90	10.56	10.62	399,806
02 Apr 25	11.03000 +0.43	11.05	10.46	10.50	284,298
01 Apr 25	10.60000 +0.36	10.61	10.14	10.14	106,613
31 Mar 25	10.24000 -0.17	10.40	10.23	10.29	155,068
28 Mar 25	10.41000 -0.11	10.65	10.31	10.32	139,079
27 Mar 25	10.52000 -0.12	10.64	10.36	10.59	238,920
26 Mar 25	10.64000 -0.21	10.96	10.56	10.91	194,441
25 Mar 25	10.85000 -0.02	10.91	10.73	10.91	175,444
24 Mar 25	10.87000 +0.04	11.06	10.76	10.86	241,326
21 Mar 25	10.83000 +0.02	10.94	10.43	10.94	2,047,496
20 Mar 25	10.81000 -0.08	10.92	10.44	10.89	300,685
19 Mar 25	10.89000 +0.22	10.95	10.67	10.72	225,143
18 Mar 25	10.67000 +0.00	10.86	10.48	10.67	241,117
17 Mar 25	10.67000 -0.19	10.79	10.02	10.76	558,386
14 Mar 25	10.86000 +1.43	11.00	9.84	9.84	768,698
13 Mar 25	9.43000 -0.10	9.70	9.28	9.59	311,801
12 Mar 25	9.53000 -0.55	10.20	9.29	10.20	382,072
11 Mar 25	10.08000 +0.29	10.09	9.89	9.95	311,223
10 Mar 25	9.79000 -0.16	9.84	9.70	9.84	293,735
07 Mar 25	9.95000 +0.07	10.20	9.83	9.89	280,958
06 Mar 25	9.88000 -0.21	10.11	9.85	10.00	156,980
05 Mar 25	10.09000 +0.28	10.15	9.74	9.80	230,196
04 Mar 25	9.81000 -0.17	10.01	9.69	9.75	404,512
03 Mar 25	9.98000 -0.39	10.46	9.94	10.46	367,463
28 Feb 25	10.37000 +0.30	10.37	9.93	10.09	750,377
27 Feb 25	10.07000 -0.46	10.77	10.06	10.75	525,744
26 Feb 25	10.53000 -0.20	10.89	10.43	10.70	364,572
25 Feb 25	10.73000 -0.33	11.10	10.69	10.99	267,139
24 Feb 25	11.06000 -0.15	11.27	10.98	11.23	124,396
21 Feb 25	11.21000 -0.37	11.64	11.15	11.64	181,305
20 Feb 25	11.58000 +0.03	11.61	11.39	11.55	172,928
19 Feb 25	11.55000 -0.15	11.70	11.55	11.70	133,431
18 Feb 25	11.70000 +0.10	11.91	11.55	11.65	124,808
14 Feb 25	11.60000 -0.19	11.93	11.58	11.85	97,841
13 Feb 25	11.79000 +0.22	12.02	11.60	11.60	227,546
12 Feb 25	11.57000 -0.41	12.03	11.53	11.91	284,282
11 Feb 25	11.98000 +0.01	12.07	11.87	11.87	189,415
10 Feb 25	11.97000 +0.20	12.02	11.60	11.80	156,174
07 Feb 25	11.77000 +0.08	11.80	11.65	11.72	255,207
06 Feb 25	11.69000 -0.03	11.97	11.67	11.78	220,111
05 Feb 25	11.72000 +0.02	11.77	11.57	11.75	276,235
04 Feb 25	11.70000 +0.40	11.81	11.33	11.33	304,393
03 Feb 25	11.30000 -0.38	11.44	10.94	11.44	403,311
31 Jan 25	11.68000 -0.36	12.15	11.68	11.97	662,519
30 Jan 25	12.04000 +0.04	12.10	11.87	11.91	231,110
29 Jan 25	12.00000 -0.02	12.18	11.83	11.98	162,114
28 Jan 25	12.02000 -0.04	12.33	11.95	12.29	160,781
27 Jan 25	12.06000 -0.08	12.09	11.63	12.05	224,439
24 Jan 25	12.14000 +0.08	12.26	12.03	12.03	107,834
23 Jan 25	12.06000 -0.27	12.44	12.05	12.41	173,633
22 Jan 25	12.33000 -0.07	12.50	12.30	12.35	115,181
21 Jan 25	12.40000 -0.44	12.85	12.40	12.80	88,298
20 Jan 25	12.84000 +0.01	12.90	12.66	12.79	75,532
17 Jan 25	12.83000 +0.14	12.99	12.69	12.75	187,908
16 Jan 25	12.69000 -0.22	12.90	12.45	12.84	200,314
15 Jan 25	12.91000 +0.28	12.98	12.57	12.62	167,678
14 Jan 25	12.63000 +0.24	12.68	12.30	12.49	161,647
13 Jan 25	12.39000 +0.24	12.46	12.11	12.11	202,809
10 Jan 25	12.15000 -0.17	12.35	12.00	12.35	202,066
09 Jan 25	12.32000 +0.01	12.55	12.29	12.29	103,389
08 Jan 25	12.31000 -0.16	12.58	12.27	12.47	203,563
07 Jan 25	12.47000 +0.09	12.49	12.29	12.39	171,247
06 Jan 25	12.38000 -0.48	12.98	12.37	12.85	256,092
03 Jan 25	12.86000 +0.29	12.86	12.62	12.64	248,413
02 Jan 25	12.57000 -0.07	12.80	12.52	12.64	174,753
31 Dec 24	12.64000 +0.42	12.68	12.34	12.34	297,017
30 Dec 24	12.22000 -0.18	12.47	12.13	12.40	219,155
27 Dec 24	12.40000 -0.07	12.50	12.19	12.47	360,246
24 Dec 24	12.47000 +0.13	12.55	12.32	12.32	275,006
23 Dec 24	12.34000 -0.20	12.63	12.32	12.53	280,391
20 Dec 24	12.54000 -0.16	12.67	12.49	12.55	355,865
19 Dec 24	12.70000 -0.03	13.01	12.70	12.76	199,896
18 Dec 24	12.73000 -0.48	13.53	12.62	13.26	332,346
17 Dec 24	13.21000 -0.22	13.48	13.20	13.35	243,420
16 Dec 24	13.43000 +0.16	13.58	13.26	13.27	249,560
13 Dec 24	13.27000 -0.39	13.80	13.23	13.71	220,804
12 Dec 24	13.66000 -0.12	13.82	13.44	13.61	209,328
11 Dec 24	13.78000 +0.27	13.86	13.46	13.67	225,922
10 Dec 24	13.51000 +0.29	13.65	13.20	13.20	168,715
09 Dec 24	13.22000 -0.37	13.69	13.20	13.50	344,726
06 Dec 24	13.59000 -0.26	14.07	13.59	13.88	288,860
05 Dec 24	13.85000 +0.14	13.98	13.53	13.64	209,815
04 Dec 24	13.71000 +0.05	14.22	13.58	13.71	362,681
03 Dec 24	13.66000 +0.56	13.80	12.85	13.13	404,736
02 Dec 24	13.10000 +0.18	13.19	12.62	12.94	421,896
29 Nov 24	12.92000 +0.01	12.92	12.75	12.85	196,819
28 Nov 24	12.91000 +0.04	13.01	12.83	12.86	148,927
27 Nov 24	12.87000 -0.14	13.13	12.85	13.01	288,068
26 Nov 24	13.01000 -0.15	13.28	12.99	13.11	275,003
25 Nov 24	13.16000 -0.29	13.58	13.14	13.50	677,386
22 Nov 24	13.45000 -0.14	13.77	13.44	13.59	252,917
21 Nov 24	13.59000 +0.09	14.05	13.53	13.57	350,780
20 Nov 24	13.50000 +0.35	13.62	13.01	13.03	299,234
19 Nov 24	13.15000 +0.00	13.32	13.00	13.03	203,633
18 Nov 24	13.15000 -0.63	13.48	12.93	13.38	431,832
15 Nov 24	13.78000 -0.44	14.20	13.61	13.84	555,910
14 Nov 24	14.22000 -1.59	15.50	13.90	15.18	1,007,900
13 Nov 24	15.81000 -0.46	16.37	15.66	16.25	463,849
12 Nov 24	16.27000 +0.17	16.48	15.96	16.10	428,425
11 Nov 24	16.10000 +0.71	16.31	15.70	15.91	1,089,646
08 Nov 24	15.39000 +2.30	16.57	14.09	14.10	960,624
07 Nov 24	13.09000 +0.03	13.35	13.01	13.01	276,475
06 Nov 24	13.06000 +0.49	13.15	12.71	12.75	634,515
05 Nov 24	12.57000 +0.15	12.68	12.34	12.43	534,410
04 Nov 24	12.42000 +0.32	12.54	12.20	12.20	315,779
01 Nov 24	12.10000 -0.05	12.29	12.09	12.20	347,288
31 Oct 24	12.15000 +0.00	12.24	12.03	12.10	258,710
30 Oct 24	12.15000 -0.03	12.48	12.15	12.17	227,484
29 Oct 24	12.18000 -0.18	12.35	12.10	12.28	175,439
28 Oct 24	12.36000 +0.31	12.36	12.00	12.00	373,596
25 Oct 24	12.05000 -0.05	12.30	12.04	12.10	207,578
24 Oct 24	12.10000 -0.10	12.26	12.05	12.21	341,791
23 Oct 24	12.20000 +0.06	12.38	12.10	12.21	243,808
22 Oct 24	12.14000 -0.19	12.38	12.09	12.31	282,107
21 Oct 24	12.33000 +0.08	12.51	12.20	12.20	355,260
18 Oct 24	12.25000 -0.08	12.33	12.14	12.30	285,795
17 Oct 24	12.33000 -0.17	12.55	12.31	12.50	439,818
16 Oct 24	12.50000 +0.02	12.69	12.36	12.51	132,271
15 Oct 24	12.48000 -0.04	12.83	12.35	12.51	289,964
11 Oct 24	12.52000 -0.22	12.81	12.46	12.80	380,520
10 Oct 24	12.74000 +0.27	12.91	12.56	12.79	429,905
09 Oct 24	12.47000 -0.04	12.95	12.44	12.47	433,365
08 Oct 24	12.51000 -1.47	13.76	12.39	13.76	863,207
07 Oct 24	13.98000 -0.50	14.74	13.88	14.52	518,358
04 Oct 24	14.48000 +0.29	14.58	14.25	14.33	259,546
03 Oct 24	14.19000 -0.05	14.30	14.06	14.26	343,739
02 Oct 24	14.24000 +0.02	14.37	14.11	14.32	111,897
01 Oct 24	14.22000 +0.04	14.24	13.98	14.10	166,764
30 Sep 24	14.18000 +0.00	14.25	13.98	14.18	270,107
27 Sep 24	14.18000 -0.02	14.42	14.13	14.35	247,759
26 Sep 24	14.20000 -0.20	14.30	14.00	14.25	236,341
25 Sep 24	14.40000 -0.22	14.64	14.34	14.56	129,701
24 Sep 24	14.62000 -0.15	14.96	14.60	14.78	79,007
23 Sep 24	14.77000 +0.11	14.81	14.56	14.58	760,029
20 Sep 24	14.66000 -0.05	14.84	14.51	14.84	312,405
19 Sep 24	14.71000 -0.02	14.98	14.59	14.98	126,870
18 Sep 24	14.73000 +0.08	14.90	14.44	14.68	206,776
17 Sep 24	14.65000 +0.35	14.76	14.20	14.31	288,937
16 Sep 24	14.30000 +0.41	14.43	13.93	13.93	175,901
13 Sep 24	13.89000 -0.18	14.22	13.73	14.22	278,501
12 Sep 24	14.07000 -0.23	14.43	14.07	14.34	166,910
11 Sep 24	14.30000 -0.29	14.54	14.18	14.51	247,666
10 Sep 24	14.59000 +0.04	14.63	14.38	14.58	109,324
09 Sep 24	14.55000 +0.05	14.78	14.43	14.43	122,194
06 Sep 24	14.50000 -0.40	15.01	14.37	14.90	190,230
05 Sep 24	14.90000 -0.08	15.09	14.70	15.09	158,822
04 Sep 24	14.98000 -0.03	15.12	14.93	15.00	214,622
03 Sep 24	15.01000 -0.62	15.56	15.01	15.40	147,167
30 Aug 24	15.63000 +0.34	15.68	15.05	15.05	408,896
29 Aug 24	15.29000 +0.17	15.43	15.17	15.19	58,061
28 Aug 24	15.12000 -0.16	15.17	14.82	15.09	96,825
27 Aug 24	15.28000 -0.21	15.48	15.18	15.40	83,041
26 Aug 24	15.49000 +0.27	15.50	15.22	15.22	162,320
23 Aug 24	15.22000 +0.34	15.42	14.77	14.77	119,480
22 Aug 24	14.88000 +0.08	15.00	14.67	14.69	157,705
21 Aug 24	14.80000 +0.12	15.01	14.75	14.75	131,530
20 Aug 24	14.68000 -0.14	14.90	14.51	14.75	118,508
19 Aug 24	14.82000 -0.01	15.16	14.78	14.78	115,694
16 Aug 24	14.83000 -0.32	15.08	14.77	15.03	194,554
15 Aug 24	15.15000 +0.35	15.28	14.65	14.65	163,314
14 Aug 24	14.80000 +0.00	15.01	14.61	14.78	158,268
13 Aug 24	14.80000 +0.06	15.26	14.58	14.58	265,132
12 Aug 24	14.74000 -1.36	16.02	14.67	16.00	371,378
09 Aug 24	16.10000 -0.96	16.20	14.75	15.50	672,386
08 Aug 24	17.06000 +0.52	17.27	16.50	16.56	51,537
07 Aug 24	16.54000 -0.22	17.10	16.52	16.93	86,987
06 Aug 24	16.76000 -0.24	17.14	16.75	17.00	99,368
02 Aug 24	17.00000 -0.24	17.23	16.81	17.07	83,714
01 Aug 24	17.24000 -0.31	17.68	17.12	17.37	100,590
31 Jul 24	17.55000 +0.25	17.67	17.25	17.26	52,908
30 Jul 24	17.30000 -0.22	17.62	17.30	17.38	49,200
29 Jul 24	17.52000 -0.13	17.55	17.17	17.52	57,600
26 Jul 24	17.65000 +0.37	17.70	17.28	17.35	79,596
25 Jul 24	17.28000 +0.24	17.44	16.91	16.93	74,801
24 Jul 24	17.04000 -0.46	17.73	17.04	17.54	62,014
23 Jul 24	17.50000 -0.25	17.68	17.23	17.65	67,659
22 Jul 24	17.75000 +0.34	17.79	17.33	17.33	78,312
19 Jul 24	17.41000 -0.62	18.01	17.28	17.98	96,585
18 Jul 24	18.03000 +0.12	18.04	17.82	17.82	211,098
17 Jul 24	17.91000 +0.41	18.09	17.50	17.50	294,141
16 Jul 24	17.50000 +0.05	17.67	17.24	17.24	106,437
15 Jul 24	17.45000 +0.31	17.49	17.11	17.19	53,558
12 Jul 24	17.14000 -0.18	17.50	17.14	17.33	86,083
11 Jul 24	17.32000 +0.57	17.47	16.80	16.82	129,239
10 Jul 24	16.75000 +0.02	16.90	16.51	16.66	94,585
09 Jul 24	16.73000 -0.22	16.99	16.69	16.82	97,130
08 Jul 24	16.95000 -0.13	17.13	16.69	17.10	58,299
05 Jul 24	17.08000 -0.44	17.52	17.04	17.52	99,376
04 Jul 24	17.52000 +0.33	17.70	17.16	17.25	53,989
03 Jul 24	17.19000 +0.45	17.89	17.14	17.38	97,235
02 Jul 24	16.74000 +0.02	16.82	16.33	16.72	63,625
28 Jun 24	16.72000 +0.02	17.05	16.55	16.55	128,350
27 Jun 24	16.70000 +0.14	16.80	16.42	16.47	92,374
26 Jun 24	16.56000 +0.75	16.88	15.93	15.99	189,876
25 Jun 24	15.81000 -0.23	16.04	15.60	16.04	85,481
24 Jun 24	16.04000 +0.34	16.07	15.73	15.73	61,875
21 Jun 24	15.70000 -0.33	16.07	15.66	15.80	147,989
20 Jun 24	16.03000 +0.13	16.05	15.83	16.01	182,172
19 Jun 24	15.90000 -0.34	16.20	15.86	15.90	90,841
18 Jun 24	16.24000 +0.08	16.30	16.01	16.01	96,787
17 Jun 24	16.16000 +0.20	16.20	15.89	15.89	92,147
14 Jun 24	15.96000 +0.07	16.00	15.77	15.86	84,449
13 Jun 24	15.89000 -0.51	16.41	15.86	16.35	104,194
12 Jun 24	16.40000 +0.37	16.49	16.13	16.13	82,033
11 Jun 24	16.03000 -0.47	16.45	15.94	16.41	121,649
10 Jun 24	16.50000 +0.00	16.72	16.09	16.35	133,793
07 Jun 24	16.50000 +0.30	16.52	16.06	16.06	108,868
06 Jun 24	16.20000 +0.19	16.26	15.87	15.87	344,606
05 Jun 24	16.01000 -0.06	16.11	15.79	16.01	91,180
04 Jun 24	16.07000 -0.03	16.34	15.78	16.00	166,170
03 Jun 24	16.10000 -0.66	16.67	15.94	16.56	147,230
31 May 24	16.76000 +0.77	16.76	15.87	16.00	441,140
30 May 24	15.99000 -0.20	16.24	15.90	16.17	71,005
29 May 24	16.19000 -0.22	16.73	16.09	16.44	75,915
28 May 24	16.41000 +0.18	16.57	16.30	16.31	40,995
27 May 24	16.23000 -0.04	16.34	16.03	16.20	19,534
24 May 24	16.27000 +0.19	16.54	16.00	16.06	87,725
23 May 24	16.08000 -0.64	16.76	15.95	16.76	39,508
22 May 24	16.72000 -0.37	17.07	16.55	17.07	108,349
21 May 24	17.09000 +0.29	17.10	16.67	16.74	109,206
17 May 24	16.80000 -0.15	17.15	16.72	17.00	96,469
16 May 24	16.95000 +0.60	17.12	16.31	16.31	117,178
15 May 24	16.35000 +0.08	16.35	15.22	16.10	210,914
14 May 24	16.27000 +0.13	16.34	16.05	16.33	66,138
13 May 24	16.14000 -0.12	16.40	16.10	16.22	61,958
10 May 24	16.26000 -0.24	16.53	16.19	16.41	59,064
09 May 24	16.50000 -0.04	16.54	16.27	16.54	55,410
08 May 24	16.54000 +0.22	16.56	16.20	16.36	77,128
07 May 24	16.32000 -0.31	16.71	16.32	16.56	47,133
06 May 24	16.63000 +0.03	16.79	16.50	16.65	63,139
03 May 24	16.60000 -0.03	16.92	16.50	16.92	30,396
02 May 24	16.63000 +0.07	16.92	16.44	16.64	58,468
01 May 24	16.56000 +0.25	16.62	16.16	16.39	79,236
30 Apr 24	16.31000 -0.56	16.70	16.30	16.70	101,717
29 Apr 24	16.87000 -0.08	16.99	16.55	16.92	97,688
26 Apr 24	16.95000 +0.18	17.02	16.89	17.02	20,606
25 Apr 24	16.77000 -0.20	16.95	16.66	16.90	61,823
24 Apr 24	16.97000 -0.04	17.18	16.85	17.17	42,118
23 Apr 24	17.01000 +0.33	17.08	16.58	16.64	37,378
22 Apr 24	16.68000 -0.22	16.91	16.60	16.91	55,069
19 Apr 24	16.90000 +0.32	16.99	16.50	16.58	85,073
18 Apr 24	16.58000 -0.35	17.00	16.58	16.77	82,062
17 Apr 24	16.93000 -0.23	17.17	16.56	17.17	75,730
16 Apr 24	17.16000 +0.16	17.21	16.80	17.00	70,878
15 Apr 24	17.00000 -0.20	17.29	16.94	17.16	63,705
12 Apr 24	17.20000 -0.28	17.74	17.01	17.47	77,742
11 Apr 24	17.48000 -0.38	17.85	17.47	17.82	64,838
10 Apr 24	17.86000 +0.52	17.88	17.16	17.16	100,204
09 Apr 24	17.34000 -0.26	17.70	17.25	17.50	80,555
08 Apr 24	17.60000 -0.11	17.74	17.52	17.74	54,627
05 Apr 24	17.71000 +0.21	17.75	17.42	17.60	95,097
04 Apr 24	17.50000 +0.21	17.62	17.05	17.23	97,110
03 Apr 24	17.29000 -0.55	17.77	16.87	17.75	288,847
02 Apr 24	17.84000 +0.15	17.96	17.53	17.53	72,944
01 Apr 24	17.69000 -0.07	17.86	17.35	17.86	61,821
28 Mar 24	17.76000 -0.06	18.05	17.66	17.73	80,583
27 Mar 24	17.82000 +0.59	17.87	17.01	17.28	126,144
26 Mar 24	17.23000 -0.51	17.86	17.23	17.73	78,669
25 Mar 24	17.74000 -0.25	18.08	17.65	18.00	85,491
22 Mar 24	17.99000 -0.03	18.02	17.89	18.00	43,247
21 Mar 24	18.02000 +0.28	18.07	17.77	17.77	194,484
20 Mar 24	17.74000 +0.09	17.90	17.45	17.60	136,045
19 Mar 24	17.65000 +0.52	17.70	17.18	17.23	329,159
18 Mar 24	17.13000 +0.09	17.45	15.96	17.00	184,803
15 Mar 24	17.04000 +1.18	17.11	15.93	15.93	370,606
14 Mar 24	15.86000 +0.34	16.25	14.20	15.01	287,169
13 Mar 24	15.52000 +0.08	15.79	15.40	15.56	71,945
12 Mar 24	15.44000 +0.07	15.53	15.24	15.35	36,840
11 Mar 24	15.37000 +0.13	15.43	15.20	15.20	45,137
08 Mar 24	15.24000 -0.65	16.00	15.18	15.88	94,192
07 Mar 24	15.89000 +0.31	15.94	15.64	15.68	72,538
06 Mar 24	15.58000 +0.34	15.65	15.39	15.42	57,633
05 Mar 24	15.24000 -0.07	15.62	15.23	15.36	123,823
04 Mar 24	15.31000 -0.33	15.70	15.28	15.54	67,507
01 Mar 24	15.64000 +0.53	15.66	15.11	15.11	91,460
29 Feb 24	15.11000 +0.11	15.29	14.98	15.01	153,752
28 Feb 24	15.00000 -0.08	15.18	14.95	14.96	94,621
27 Feb 24	15.08000 -0.08	15.32	14.95	15.13	77,217
26 Feb 24	15.16000 +0.26	15.42	14.92	14.92	85,289
23 Feb 24	14.90000 -0.28	15.15	14.71	15.15	183,304
22 Feb 24	15.18000 -0.31	15.47	15.18	15.42	92,741
21 Feb 24	15.49000 +0.01	15.73	15.43	15.44	46,451
20 Feb 24	15.48000 -0.39	15.88	15.45	15.88	98,894
16 Feb 24	15.87000 -0.13	16.05	15.81	15.95	79,595
15 Feb 24	16.00000 +0.26	16.01	15.70	15.70	96,983
14 Feb 24	15.74000 +0.16	15.84	15.59	15.59	57,979
13 Feb 24	15.58000 -0.32	15.89	15.46	15.89	67,888
12 Feb 24	15.90000 +0.16	16.20	15.66	15.70	39,855
09 Feb 24	15.74000 -0.35	16.20	15.74	16.20	58,916
08 Feb 24	16.09000 +0.13	16.17	15.80	15.99	83,490
07 Feb 24	15.96000 +0.05	16.02	15.80	15.80	119,910
06 Feb 24	15.91000 +0.41	15.97	15.34	15.42	96,857
05 Feb 24	15.50000 -0.97	16.45	15.47	16.28	159,630
02 Feb 24	16.47000 -0.23	16.69	16.18	16.60	142,819
01 Feb 24	16.70000 +0.43	16.72	16.27	16.28	125,926
31 Jan 24	16.27000 -0.16	16.72	16.26	16.53	120,600
30 Jan 24	16.43000 +0.17	16.49	16.13	16.21	81,650
29 Jan 24	16.26000 -0.25	16.38	16.10	16.38	75,843
26 Jan 24	16.51000 +1.12	16.59	15.60	15.60	467,670
25 Jan 24	15.39000 -0.56	15.98	15.30	15.98	78,670
24 Jan 24	15.95000 +0.37	16.15	15.65	15.68	121,658
23 Jan 24	15.58000 -0.52	16.19	15.58	16.05	90,873
22 Jan 24	16.10000 +0.39	16.13	15.65	15.65	239,840
19 Jan 24	15.71000 +0.01	15.75	15.37	15.61	137,319
18 Jan 24	15.70000 +0.45	15.76	15.16	15.20	109,118
17 Jan 24	15.25000 -0.02	15.27	15.09	15.20	78,307
16 Jan 24	15.27000 +0.13	15.31	14.99	15.09	97,484
15 Jan 24	15.14000 -0.02	15.18	15.02	15.10	48,123
12 Jan 24	15.16000 +0.56	15.16	14.65	14.73	81,547
11 Jan 24	14.60000 -0.26	14.87	14.40	14.87	124,455
10 Jan 24	14.86000 +0.25	15.03	14.64	14.70	214,840
09 Jan 24	14.61000 +0.10	14.63	14.25	14.55	65,178
08 Jan 24	14.51000 -0.19	14.69	14.35	14.68	158,089
05 Jan 24	14.70000 +0.24	14.71	14.34	14.49	76,000
04 Jan 24	14.46000 +0.04	14.71	14.25	14.41	221,804
03 Jan 24	14.42000 -0.33	14.77	14.36	14.77	129,745
02 Jan 24	14.75000 -0.41	15.18	14.73	15.17	124,908
29 Dec 23	15.16000 +0.07	15.23	14.96	15.16	149,483
28 Dec 23	15.09000 -0.08	15.31	15.06	15.17	143,878
27 Dec 23	15.17000 -0.01	15.35	15.06	15.06	70,142
22 Dec 23	15.18000 -0.03	15.41	15.08	15.11	104,942
21 Dec 23	15.21000 +0.32	15.39	14.99	15.09	91,781
20 Dec 23	14.89000 -0.25	15.25	14.86	15.11	278,749
19 Dec 23	15.14000 +0.52	15.16	14.63	14.63	167,677
18 Dec 23	14.62000 +0.44	14.70	14.24	14.24	216,427
15 Dec 23	14.18000 +0.15	14.19	13.91	13.96	377,988
14 Dec 23	14.03000 -0.27	14.35	13.85	14.25	472,045
13 Dec 23	14.30000 +0.18	14.43	14.11	14.11	234,393
12 Dec 23	14.12000 -0.16	14.21	13.96	14.21	156,561
11 Dec 23	14.28000 -0.02	14.32	13.85	14.28	237,510
08 Dec 23	14.30000 +0.16	14.47	14.15	14.15	152,127
07 Dec 23	14.14000 +0.29	14.28	13.84	13.85	240,061
06 Dec 23	13.85000 -0.30	14.30	13.80	14.10	325,741
05 Dec 23	14.15000 -0.08	14.38	14.11	14.23	315,465
04 Dec 23	14.23000 +0.02	14.40	13.92	14.35	177,999
01 Dec 23	14.21000 +0.36	14.32	13.98	13.99	355,047
30 Nov 23	13.85000 -0.08	14.14	13.80	13.81	541,931
29 Nov 23	13.93000 +0.02	14.14	13.87	14.14	235,230
28 Nov 23	13.91000 -0.25	14.19	13.86	14.14	185,215
27 Nov 23	14.16000 -0.05	14.33	14.04	14.04	250,466
24 Nov 23	14.21000 +0.13	14.26	13.99	14.02	212,750
23 Nov 23	14.08000 +0.07	14.09	13.76	13.91	140,038
22 Nov 23	14.01000 -0.18	14.29	14.00	14.06	218,256
21 Nov 23	14.19000 -0.05	14.32	14.09	14.32	218,210
20 Nov 23	14.24000 -0.05	14.49	14.09	14.36	182,870
17 Nov 23	14.29000 +0.26	14.42	14.00	14.00	258,932
16 Nov 23	14.03000 -0.17	14.25	14.00	14.14	313,030
15 Nov 23	14.20000 +0.34	14.25	13.82	13.82	551,977
14 Nov 23	13.86000 -1.60	16.10	12.97	15.79	2,665,270
13 Nov 23	15.46000 +0.06	15.60	15.29	15.29	189,240
10 Nov 23	15.40000 +0.47	15.46	15.01	15.04	214,695
09 Nov 23	14.93000 +0.20	15.18	14.74	14.84	83,679
08 Nov 23	14.73000 -0.15	15.04	14.68	14.85	110,680
07 Nov 23	14.88000 -0.22	15.03	14.36	14.84	153,959
06 Nov 23	15.10000 -0.09	15.42	14.98	15.21	129,420
03 Nov 23	15.19000 +0.32	15.20	14.80	14.80	337,601
02 Nov 23	14.87000 +0.25	14.95	14.54	14.58	233,696
01 Nov 23	14.62000 +0.10	14.86	14.28	14.52	109,768
31 Oct 23	14.52000 +0.11	14.68	14.35	14.53	403,456
30 Oct 23	14.41000 -0.02	14.61	14.22	14.22	208,747
27 Oct 23	14.43000 -0.32	14.69	14.30	14.64	183,910
26 Oct 23	14.75000 +0.28	14.78	14.37	14.59	423,809
25 Oct 23	14.47000 +0.16	14.64	14.27	14.27	760,723
24 Oct 23	14.31000 -0.06	14.53	14.30	14.35	268,938
23 Oct 23	14.37000 -0.04	14.52	14.22	14.34	199,265
20 Oct 23	14.41000 -0.31	14.82	14.39	14.72	335,165
19 Oct 23	14.72000 -0.08	14.94	14.50	14.64	405,155
18 Oct 23	14.80000 +0.00	14.92	14.75	14.80	335,292
17 Oct 23	14.80000 -0.25	15.16	14.78	14.79	108,364
16 Oct 23	15.05000 +0.13	15.08	14.80	14.84	125,180
13 Oct 23	14.92000 +0.05	15.05	14.70	14.85	188,963
12 Oct 23	14.87000 -0.11	15.12	14.73	15.12	139,338
11 Oct 23	14.98000 -0.12	15.05	14.82	14.99	196,035
10 Oct 23	15.10000 +0.02	15.33	15.01	15.04	206,325
06 Oct 23	15.08000 -0.02	15.12	14.81	15.03	192,163
05 Oct 23	15.10000 -0.14	15.54	15.04	15.15	114,458
04 Oct 23	15.24000 -0.06	15.42	14.97	15.15	176,595
03 Oct 23	15.30000 -0.27	15.44	15.04	15.44	289,441
02 Oct 23	15.57000 -0.32	15.96	15.50	15.96	368,674
29 Sep 23	15.89000 -0.31	16.29	15.80	16.29	693,853
28 Sep 23	16.20000 +0.00	16.41	16.10	16.13	245,235
27 Sep 23	16.20000 -0.16	16.74	15.91	16.39	459,147
26 Sep 23	16.36000 -0.66	16.99	16.30	16.82	305,787
25 Sep 23	17.02000 -0.01	17.50	16.94	16.95	313,489
22 Sep 23	17.03000 -0.22	17.43	16.81	17.13	301,846
21 Sep 23	17.25000 -0.64	17.92	17.16	17.88	226,004
20 Sep 23	17.89000 -0.24	18.36	17.88	17.99	91,583
19 Sep 23	18.13000 -0.46	18.89	17.96	18.70	142,617
18 Sep 23	18.59000 +0.40	18.74	18.11	18.11	162,350
15 Sep 23	18.19000 +0.17	18.63	18.00	18.18	3,062,758
14 Sep 23	18.02000 +0.02	18.23	17.55	17.90	250,677
13 Sep 23	18.00000 -0.52	18.59	17.90	18.57	316,914
12 Sep 23	18.52000 +0.18	18.80	18.36	18.36	222,318
11 Sep 23	18.34000 -0.34	18.96	18.26	18.54	226,170
08 Sep 23	18.68000 +0.28	19.14	18.33	18.35	228,572
07 Sep 23	18.40000 -0.44	19.11	18.31	18.75	195,275
06 Sep 23	18.84000 +0.32	19.11	18.29	18.35	178,032
05 Sep 23	18.52000 -0.33	19.16	18.45	19.00	231,771
01 Sep 23	18.85000 +0.22	19.00	18.01	18.60	238,089
31 Aug 23	18.63000 -0.98	19.78	18.62	19.72	336,303
30 Aug 23	19.61000 +0.20	19.76	19.29	19.44	202,974
29 Aug 23	19.41000 -0.11	19.65	18.99	19.13	185,402
28 Aug 23	19.52000 -0.11	19.95	19.22	19.55	139,984
25 Aug 23	19.63000 +0.35	19.85	19.16	19.36	148,358
24 Aug 23	19.28000 -0.03	19.53	18.83	19.30	186,104
23 Aug 23	19.31000 +0.70	19.76	18.36	18.36	203,704
22 Aug 23	18.61000 +0.55	18.64	18.01	18.09	342,738
21 Aug 23	18.06000 +0.18	18.46	17.84	17.84	188,984
18 Aug 23	17.88000 -0.04	18.14	17.47	17.74	337,949
17 Aug 23	17.92000 -1.23	19.24	17.87	19.19	509,893
16 Aug 23	19.15000 -0.82	19.98	19.12	19.96	491,476
15 Aug 23	19.97000 +0.92	20.50	19.90	19.90	836,288
14 Aug 23	19.05000 +0.03	19.28	18.85	18.93	328,450
11 Aug 23	19.02000 -0.49	19.31	18.69	19.07	439,106
10 Aug 23	19.51000 -0.65	20.18	19.41	20.18	169,596
09 Aug 23	20.16000 +0.38	20.54	19.76	19.76	230,113
08 Aug 23	19.78000 +0.42	19.83	19.17	19.17	198,832
04 Aug 23	19.36000 -0.32	19.77	19.24	19.66	938,195
03 Aug 23	19.68000 -0.73	20.44	19.59	20.40	495,319
02 Aug 23	20.41000 +0.00	20.53	19.59	19.66	483,312
01 Aug 23	20.41000 +0.31	20.78	20.10	20.10	287,826
31 Jul 23	20.10000 +0.02	20.36	19.99	20.14	439,500
28 Jul 23	20.08000 +0.09	20.29	19.81	20.10	263,758
27 Jul 23	19.99000 -0.30	20.45	19.97	20.35	166,714
26 Jul 23	20.29000 +0.00	20.50	20.17	20.29	398,404
25 Jul 23	20.29000 +0.45	20.38	19.81	19.97	858,939
24 Jul 23	19.84000 +0.15	20.09	19.67	19.67	374,549
21 Jul 23	19.69000 -0.02	19.83	19.55	19.75	159,813
20 Jul 23	19.71000 -0.16	19.90	19.52	19.90	244,515
19 Jul 23	19.87000 -0.05	20.06	19.77	20.01	262,726
18 Jul 23	19.92000 +0.12	20.18	19.83	19.83	204,595
17 Jul 23	19.80000 +0.12	20.03	19.39	19.75	162,718
14 Jul 23	19.68000 -0.33	20.04	19.61	20.04	291,940
13 Jul 23	20.01000 -0.11	20.35	19.94	20.22	324,477
12 Jul 23	20.12000 +0.17	20.21	19.89	19.93	826,438
11 Jul 23	19.95000 +0.64	19.95	19.29	19.29	365,097
10 Jul 23	19.31000 -0.23	19.69	18.81	19.47	282,162
07 Jul 23	19.54000 +0.55	19.95	18.92	19.00	753,300
06 Jul 23	18.99000 +0.27	19.02	18.48	18.51	386,454
05 Jul 23	18.72000 -0.21	18.85	18.71	18.74	93,508
04 Jul 23	18.93000 -0.23	19.20	18.88	19.16	116,804
30 Jun 23	19.16000 +0.41	19.20	18.74	18.80	526,040
29 Jun 23	18.75000 +0.37	18.75	18.34	18.40	182,910
28 Jun 23	18.38000 -0.15	18.52	18.05	18.45	246,139
27 Jun 23	18.53000 +0.28	18.60	18.25	18.25	260,178
26 Jun 23	18.25000 -0.06	18.50	18.00	18.00	163,889
23 Jun 23	18.31000 +0.03	18.45	18.13	18.25	205,720
22 Jun 23	18.28000 -0.01	18.48	18.13	18.30	1,598,830
21 Jun 23	18.29000 +0.83	18.50	17.31	17.31	1,379,928
20 Jun 23	17.46000 +0.24	17.52	16.59	17.20	389,892
19 Jun 23	17.22000 +0.21	17.30	16.99	17.07	49,097
16 Jun 23	17.01000 -0.09	17.13	16.90	17.07	1,029,006
15 Jun 23	17.10000 +0.29	17.32	16.81	16.95	252,573
14 Jun 23	16.81000 +0.24	16.83	16.51	16.55	119,930
13 Jun 23	16.57000 -0.31	17.00	16.56	16.67	465,538
12 Jun 23	16.88000 +0.22	16.89	16.47	16.67	166,040
09 Jun 23	16.66000 +0.01	16.70	16.30	16.70	182,214
08 Jun 23	16.65000 +0.13	16.70	16.03	16.03	140,016
07 Jun 23	16.52000 -0.05	16.75	15.11	16.70	184,783
06 Jun 23	16.57000 +0.17	16.70	16.33	16.46	375,220
05 Jun 23	16.40000 +0.10	16.50	16.23	16.50	190,655
02 Jun 23	16.30000 +0.18	16.74	16.27	16.32	260,966
01 Jun 23	16.12000 +0.12	16.29	15.49	15.94	715,054
31 May 23	16.00000 +0.27	16.00	15.30	15.57	593,183
30 May 23	15.73000 -0.24	16.00	15.68	15.95	351,936
29 May 23	15.97000 +0.29	16.00	15.61	15.68	115,548
26 May 23	15.68000 +0.39	15.78	15.30	15.30	283,365
25 May 23	15.29000 +0.08	15.38	15.07	15.14	197,145
24 May 23	15.21000 +0.21	15.25	14.91	14.97	447,118
23 May 23	15.00000 -0.02	15.25	14.87	15.07	619,244
19 May 23	15.02000 +0.32	15.06	14.71	14.71	595,709
18 May 23	14.70000 +0.35	14.82	14.22	14.22	368,356
17 May 23	14.35000 +0.61	14.45	13.75	13.75	458,740
16 May 23	13.74000 -0.26	14.04	13.70	14.00	276,387
15 May 23	14.00000 +0.53	14.02	13.38	13.50	586,825
12 May 23	13.47000 +1.32	13.70	12.83	13.03	870,162
11 May 23	12.15000 -0.11	12.28	11.98	12.14	319,149
10 May 23	12.26000 -0.53	12.81	11.88	12.81	191,680
09 May 23	12.79000 +0.24	12.81	12.50	12.56	110,168
08 May 23	12.55000 +0.29	12.73	12.48	12.61	556,829
05 May 23	12.26000 +0.13	12.55	11.90	12.26	541,747
04 May 23	12.13000 -0.15	12.34	12.04	12.34	207,313
03 May 23	12.28000 +0.05	12.32	12.12	12.19	82,137
02 May 23	12.23000 -0.07	12.32	12.08	12.18	71,076
01 May 23	12.30000 +0.10	12.42	12.14	12.14	127,927
28 Apr 23	12.20000 -0.29	12.44	12.04	12.44	109,119
27 Apr 23	12.49000 +0.25	12.69	12.28	12.48	148,756
26 Apr 23	12.24000 -0.18	12.48	12.19	12.48	165,968
25 Apr 23	12.42000 -0.25	12.64	12.33	12.58	98,939
24 Apr 23	12.67000 -0.29	12.98	12.63	12.96	220,335
21 Apr 23	12.96000 +0.23	13.05	12.63	12.75	211,096
20 Apr 23	12.73000 +0.08	12.83	12.47	12.63	119,048
19 Apr 23	12.65000 +0.47	12.69	12.10	12.10	492,822
18 Apr 23	12.18000 -0.06	12.40	12.09	12.25	86,495
17 Apr 23	12.24000 +0.11	12.28	12.07	12.12	95,103
14 Apr 23	12.13000 +0.10	12.19	11.98	12.03	62,375
13 Apr 23	12.03000 -0.02	12.09	11.97	12.00	110,771
12 Apr 23	12.05000 +0.16	12.13	11.90	11.90	80,600
11 Apr 23	11.89000 -0.09	12.06	11.80	12.00	200,744
10 Apr 23	11.98000 +0.15	12.11	11.70	11.74	163,878
06 Apr 23	11.83000 -0.13	11.95	11.63	11.95	312,744
05 Apr 23	11.96000 -0.08	12.05	11.91	12.05	116,227
04 Apr 23	12.04000 -0.26	12.36	11.90	12.36	401,228
03 Apr 23	12.30000 -0.14	12.93	12.29	12.75	168,192
31 Mar 23	12.44000 +0.09	12.50	12.28	12.40	189,667
30 Mar 23	12.35000 +0.22	12.47	12.24	12.37	283,608
29 Mar 23	12.13000 -0.11	12.45	12.13	12.45	87,596
28 Mar 23	12.24000 +0.29	12.31	11.85	11.85	424,116
27 Mar 23	11.95000 -0.09	12.29	11.85	12.01	200,399
24 Mar 23	12.04000 -0.01	12.12	11.80	11.91	231,820
23 Mar 23	12.05000 +0.11	12.21	11.90	11.99	290,783
22 Mar 23	11.94000 -0.16	12.18	11.94	12.10	248,950
21 Mar 23	12.10000 +0.33	12.18	11.74	11.74	152,270
20 Mar 23	11.77000 -0.23	12.06	11.69	11.94	277,666
17 Mar 23	12.00000 +0.33	12.02	11.40	11.51	572,835
16 Mar 23	11.67000 +0.43	11.84	11.06	11.15	450,566
15 Mar 23	11.24000 -0.45	11.61	10.98	11.60	563,124
14 Mar 23	11.69000 -0.42	12.42	11.65	12.11	403,172
13 Mar 23	12.11000 -0.22	12.23	11.68	11.85	573,178
10 Mar 23	12.33000 +0.76	12.60	11.57	11.57	933,030
09 Mar 23	11.57000 -2.88	13.35	11.48	13.35	2,663,791
08 Mar 23	14.45000 +0.32	14.45	13.96	14.03	263,736
07 Mar 23	14.13000 -0.15	14.25	13.84	14.24	277,718
06 Mar 23	14.28000 -0.04	14.53	14.20	14.31	125,876
03 Mar 23	14.32000 +0.00	14.36	14.21	14.25	169,559
02 Mar 23	14.32000 +0.12	14.49	14.15	14.22	250,122
01 Mar 23	14.20000 +0.20	14.40	13.93	13.94	216,204
28 Feb 23	14.00000 +0.47	14.05	13.36	13.46	399,008
27 Feb 23	13.53000 +0.35	13.55	13.01	13.01	269,324
24 Feb 23	13.18000 -0.17	13.35	13.07	13.25	178,428
23 Feb 23	13.35000 -0.13	13.93	13.22	13.54	179,150
22 Feb 23	13.48000 +0.61	13.53	12.67	12.67	469,814
21 Feb 23	12.87000 -1.26	14.07	12.62	14.07	592,546
17 Feb 23	14.13000 -0.19	14.32	14.07	14.17	94,683
16 Feb 23	14.32000 +0.02	14.44	14.10	14.10	372,837
15 Feb 23	14.30000 -0.12	14.37	14.05	14.37	138,718
14 Feb 23	14.42000 -0.17	14.86	14.31	14.57	467,570
13 Feb 23	14.59000 +0.49	14.61	14.10	14.10	1,130,140
10 Feb 23	14.10000 -0.17	14.49	13.85	14.27	164,580
09 Feb 23	14.27000 -0.06	14.50	14.25	14.25	136,260
08 Feb 23	14.33000 -0.35	14.91	14.29	14.75	619,369
07 Feb 23	14.68000 +0.41	14.70	14.22	14.35	240,502
06 Feb 23	14.27000 -0.22	14.52	13.94	14.51	208,778
03 Feb 23	14.49000 +0.71	14.54	13.79	13.79	395,816
02 Feb 23	13.78000 +0.08	14.02	13.75	13.80	272,686
01 Feb 23	13.70000 -0.50	14.18	13.51	14.18	200,096
31 Jan 23	14.20000 +0.38	14.29	13.64	13.64	587,060
30 Jan 23	13.82000 +0.26	13.92	13.23	13.23	458,114
27 Jan 23	13.56000 +0.27	13.61	13.23	13.24	204,992
26 Jan 23	13.29000 -0.04	13.44	13.22	13.40	147,519
25 Jan 23	13.33000 -0.40	13.57	13.24	13.51	235,146
24 Jan 23	13.73000 -0.03	13.83	13.55	13.62	121,988
23 Jan 23	13.76000 +0.00	14.16	13.71	13.74	334,428
20 Jan 23	13.76000 +0.30	13.85	13.28	13.39	313,924
19 Jan 23	13.46000 +0.04	13.55	13.28	13.31	85,917
18 Jan 23	13.42000 -0.18	13.76	13.30	13.65	276,847
17 Jan 23	13.60000 +0.05	13.69	13.50	13.65	253,074
16 Jan 23	13.55000 +0.04	13.74	13.45	13.45	48,398
13 Jan 23	13.51000 -0.25	13.70	13.51	13.69	139,275
12 Jan 23	13.76000 +0.30	13.82	13.36	13.51	124,861
11 Jan 23	13.46000 -0.09	13.58	13.35	13.55	83,693
10 Jan 23	13.55000 +0.08	13.59	13.43	13.49	74,853
09 Jan 23	13.47000 -0.27	13.97	13.42	13.83	206,318
06 Jan 23	13.74000 +0.37	13.81	13.28	13.45	365,591
05 Jan 23	13.37000 -0.03	13.54	13.13	13.35	329,291
04 Jan 23	13.40000 -0.21	13.75	12.91	13.61	434,923
03 Jan 23	13.61000 -0.13	13.84	13.53	13.72	287,988
30 Dec 22	13.74000 +0.00	13.88	13.54	13.69	173,112
29 Dec 22	13.74000 +0.16	13.83	13.58	13.58	119,518
28 Dec 22	13.58000 -0.08	13.64	13.09	13.41	208,435
23 Dec 22	13.66000 -0.07	14.03	13.59	13.78	208,610
22 Dec 22	13.73000 -0.64	14.42	13.56	14.41	425,033
21 Dec 22	14.37000 +0.58	14.40	13.86	13.99	316,257
20 Dec 22	13.79000 +0.48	14.16	13.35	13.37	683,227
19 Dec 22	13.31000 -0.02	13.46	13.23	13.46	320,226
16 Dec 22	13.33000 -0.22	13.41	13.21	13.36	561,830
15 Dec 22	13.55000 +0.15	13.56	13.20	13.30	221,940
14 Dec 22	13.40000 +0.08	13.52	13.25	13.31	351,820
13 Dec 22	13.32000 -0.09	13.62	13.08	13.49	390,397
12 Dec 22	13.41000 +0.25	13.50	12.90	13.00	501,171
09 Dec 22	13.16000 +0.36	13.20	12.82	12.82	216,457
08 Dec 22	12.80000 +0.05	12.97	12.65	12.97	240,131
07 Dec 22	12.75000 -0.03	12.94	12.58	12.77	266,231
06 Dec 22	12.78000 -0.15	13.47	12.70	12.86	447,695
05 Dec 22	12.93000 -0.05	13.05	12.70	13.05	294,170
02 Dec 22	12.98000 +0.26	12.99	12.56	12.58	205,538
01 Dec 22	12.72000 +0.24	12.75	12.26	12.48	337,812
30 Nov 22	12.48000 +0.11	12.69	12.09	12.45	1,870,552
29 Nov 22	12.37000 +0.66	12.41	11.74	11.80	393,912
28 Nov 22	11.71000 -0.25	11.80	11.54	11.76	142,174
25 Nov 22	11.96000 -0.11	12.05	11.89	12.05	139,736
24 Nov 22	12.07000 +0.19	12.07	11.86	11.96	128,038
23 Nov 22	11.88000 +0.06	11.95	11.62	11.76	217,627
22 Nov 22	11.82000 +0.38	11.91	11.58	11.58	271,768
21 Nov 22	11.44000 -0.46	11.89	11.36	11.81	533,320
18 Nov 22	11.90000 -0.04	12.00	11.59	11.76	373,635
17 Nov 22	11.94000 +0.58	12.10	11.20	11.26	780,542
16 Nov 22	11.36000 +0.02	11.71	11.20	11.26	714,551
15 Nov 22	11.34000 +0.67	11.57	10.77	11.10	794,426
14 Nov 22	10.67000 +0.67	11.21	10.30	10.30	1,046,938
11 Nov 22	10.00000 -0.24	10.54	9.96	10.42	345,657
10 Nov 22	10.24000 +0.31	10.37	9.88	10.09	287,627
09 Nov 22	9.93000 -0.07	10.05	9.83	9.92	246,699
08 Nov 22	10.00000 -0.01	10.08	9.93	10.06	184,843
07 Nov 22	10.01000 -0.01	10.09	9.94	10.03	185,030
04 Nov 22	10.02000 +0.06	10.12	9.86	10.12	169,022
03 Nov 22	9.96000 +0.16	10.11	9.74	9.82	127,109
02 Nov 22	9.80000 -0.25	10.18	9.80	10.02	178,374
01 Nov 22	10.05000 +0.11	10.17	9.75	10.00	287,243
31 Oct 22	9.94000 +0.20	9.97	9.46	9.73	212,650
28 Oct 22	9.74000 +0.25	9.79	9.39	9.53	341,162
27 Oct 22	9.49000 +0.34	9.60	9.17	9.20	503,100
26 Oct 22	9.15000 +0.18	9.30	8.89	8.94	225,842
25 Oct 22	8.97000 -0.09	9.12	8.89	9.00	128,391
24 Oct 22	9.06000 -0.13	9.29	9.03	9.29	120,130
21 Oct 22	9.19000 +0.00	9.35	8.92	9.23	152,709
20 Oct 22	9.19000 -0.21	9.56	9.09	9.50	225,466
19 Oct 22	9.40000 +0.12	9.40	9.10	9.19	136,724
18 Oct 22	9.28000 +0.22	9.28	9.07	9.11	152,974
17 Oct 22	9.06000 -0.10	9.43	8.99	9.16	218,653
14 Oct 22	9.16000 +0.11	9.24	9.00	9.03	169,484
13 Oct 22	9.05000 +0.19	9.20	8.69	8.80	255,590
12 Oct 22	8.86000 -0.01	8.89	8.56	8.89	167,836
11 Oct 22	8.87000 -0.03	9.32	8.84	9.01	303,205
07 Oct 22	8.90000 -0.12	9.00	8.75	9.00	140,232
06 Oct 22	9.02000 -0.51	9.57	8.95	9.51	237,598
05 Oct 22	9.53000 +0.39	9.53	9.03	9.15	366,524
04 Oct 22	9.14000 +0.34	9.29	8.88	8.89	269,263
03 Oct 22	8.80000 +0.26	8.86	8.63	8.79	190,676
30 Sep 22	8.54000 +0.19	8.55	8.10	8.31	269,525
29 Sep 22	8.35000 +0.05	8.42	8.05	8.30	337,394
28 Sep 22	8.30000 +0.30	8.39	8.00	8.01	394,525
27 Sep 22	8.00000 +0.44	8.10	7.60	7.60	384,339
26 Sep 22	7.56000 -0.19	7.88	7.51	7.70	255,151
23 Sep 22	7.75000 -0.67	8.28	7.73	8.25	514,390
22 Sep 22	8.42000 -0.07	8.63	8.34	8.50	148,825
21 Sep 22	8.49000 +0.32	8.60	8.27	8.29	307,511
20 Sep 22	8.17000 -0.17	8.37	8.05	8.31	196,365
19 Sep 22	8.34000 -0.22	8.52	8.25	8.42	141,217
16 Sep 22	8.56000 +0.20	8.75	8.37	8.46	818,381
15 Sep 22	8.36000 +0.03	8.43	8.27	8.32	344,623
14 Sep 22	8.33000 +0.08	8.47	8.15	8.32	308,789
13 Sep 22	8.25000 +0.19	8.33	7.79	7.82	456,359
12 Sep 22	8.06000 +0.22	8.29	7.95	8.22	656,653
09 Sep 22	7.84000 +0.33	8.02	7.73	7.78	145,519
08 Sep 22	7.51000 +0.17	7.59	7.34	7.48	114,847
07 Sep 22	7.34000 -0.09	7.36	7.24	7.36	98,015
06 Sep 22	7.43000 -0.32	7.85	7.41	7.75	71,287
02 Sep 22	7.75000 +0.26	7.86	7.50	7.60	144,175
01 Sep 22	7.49000 -0.37	7.79	7.41	7.79	164,619
31 Aug 22	7.86000 +0.05	7.93	7.73	7.73	116,174
30 Aug 22	7.81000 -0.06	7.92	7.64	7.69	267,543
29 Aug 22	7.87000 -0.34	8.26	7.86	8.15	184,437
26 Aug 22	8.21000 -0.19	8.45	8.10	8.43	198,203
25 Aug 22	8.40000 +0.16	8.47	8.25	8.25	293,923
24 Aug 22	8.24000 +0.07	8.33	8.03	8.17	269,872
23 Aug 22	8.17000 +0.22	8.26	7.94	7.95	308,463
22 Aug 22	7.95000 +0.06	8.08	7.66	7.66	410,405
19 Aug 22	7.89000 +1.73	7.97	6.88	7.16	2,432,473
18 Aug 22	6.16000 +0.15	6.16	6.02	6.03	87,740
17 Aug 22	6.01000 -0.11	6.12	5.90	6.07	233,508
16 Aug 22	6.12000 -0.04	6.17	6.00	6.09	70,017
15 Aug 22	6.16000 +0.07	6.17	5.94	6.16	149,536
12 Aug 22	6.09000 +0.04	6.49	5.86	6.19	317,354
11 Aug 22	6.05000 +0.24	6.10	5.79	5.80	241,206
10 Aug 22	5.81000 +0.04	5.85	5.69	5.79	129,287
09 Aug 22	5.77000 -0.02	5.86	5.63	5.79	120,188
08 Aug 22	5.79000 -0.01	5.93	5.65	5.73	228,788
05 Aug 22	5.80000 +0.05	5.87	5.69	5.69	109,830
04 Aug 22	5.75000 +0.09	5.83	5.50	5.60	116,921
03 Aug 22	5.66000 -0.09	5.78	5.58	5.78	56,407
02 Aug 22	5.75000 -0.07	5.79	5.64	5.70	88,887
29 Jul 22	5.82000 +0.34	5.85	5.54	5.54	68,675
28 Jul 22	5.48000 -0.02	5.57	5.34	5.57	89,664
27 Jul 22	5.50000 +0.08	5.60	5.38	5.39	185,757
26 Jul 22	5.42000 +0.10	5.46	5.29	5.32	105,999
25 Jul 22	5.32000 +0.06	5.36	5.26	5.32	41,592
22 Jul 22	5.26000 -0.04	5.45	5.25	5.33	71,166
21 Jul 22	5.30000 -0.13	5.37	5.17	5.37	82,587
20 Jul 22	5.43000 +0.05	5.45	5.30	5.32	234,942
19 Jul 22	5.38000 +0.03	5.55	5.30	5.36	241,316
18 Jul 22	5.35000 +0.10	5.44	5.30	5.35	56,307
15 Jul 22	5.25000 +0.08	5.25	5.18	5.21	100,245
14 Jul 22	5.17000 -0.21	5.28	5.01	5.22	156,473
13 Jul 22	5.38000 +0.03	5.46	5.15	5.28	483,055
12 Jul 22	5.35000 +0.03	5.39	5.18	5.20	209,431
11 Jul 22	5.32000 -0.16	5.46	5.28	5.44	215,043
08 Jul 22	5.48000 +0.08	5.50	5.25	5.50	218,414
07 Jul 22	5.40000 +0.19	5.57	5.29	5.33	198,598
06 Jul 22	5.21000 -0.14	5.34	4.99	5.29	404,515
05 Jul 22	5.35000 +0.00	5.36	5.13	5.20	107,366
04 Jul 22	5.35000 -0.36	5.80	5.33	5.72	175,158
30 Jun 22	5.71000 -0.02	5.71	5.42	5.61	204,650
29 Jun 22	5.73000 +0.06	5.84	5.58	5.71	171,534
28 Jun 22	5.67000 +0.12	5.78	5.59	5.60	220,263
27 Jun 22	5.55000 +0.11	5.60	5.43	5.47	106,623
24 Jun 22	5.44000 +0.07	5.52	5.33	5.40	169,646
23 Jun 22	5.37000 -0.13	5.49	5.08	5.49	286,421
22 Jun 22	5.50000 -0.18	5.58	5.38	5.47	288,827
21 Jun 22	5.68000 +0.20	5.70	5.51	5.55	98,182
20 Jun 22	5.48000 -0.02	5.54	5.38	5.43	66,124
17 Jun 22	5.50000 -0.15	5.69	5.36	5.59	454,852
16 Jun 22	5.65000 -0.14	5.66	5.46	5.65	210,221
15 Jun 22	5.79000 -0.19	6.03	5.66	5.97	313,276
14 Jun 22	5.98000 -0.10	6.14	5.86	6.12	320,629
13 Jun 22	6.08000 -0.44	6.29	6.00	6.29	242,764
10 Jun 22	6.52000 +0.02	6.59	6.36	6.36	192,044
09 Jun 22	6.50000 -0.14	6.69	6.44	6.51	380,243
08 Jun 22	6.64000 +0.27	6.67	6.30	6.33	900,682
07 Jun 22	6.37000 +0.15	6.39	6.07	6.17	144,625
06 Jun 22	6.22000 -0.15	6.38	6.18	6.38	137,914
03 Jun 22	6.37000 -0.19	6.58	6.36	6.50	77,320
02 Jun 22	6.56000 +0.03	6.64	6.49	6.50	75,749
01 Jun 22	6.53000 +0.01	6.64	6.50	6.59	116,402
31 May 22	6.52000 -0.24	6.87	6.38	6.87	263,626
30 May 22	6.76000 +0.30	6.76	6.45	6.46	241,840
27 May 22	6.46000 +0.05	6.49	6.35	6.38	97,542
26 May 22	6.41000 +0.10	6.47	6.30	6.32	212,419
25 May 22	6.31000 -0.01	6.39	6.23	6.29	262,854
24 May 22	6.32000 +0.04	6.38	6.26	6.35	154,211
20 May 22	6.28000 +0.12	6.44	6.10	6.22	534,346
19 May 22	6.16000 -0.07	6.31	6.10	6.12	498,512
18 May 22	6.23000 +0.04	6.27	6.10	6.20	578,940
17 May 22	6.19000 +0.18	6.33	5.99	5.99	625,064
16 May 22	6.01000 +0.35	6.05	5.64	5.70	760,415
13 May 22	5.66000 +1.11	5.72	4.91	4.91	985,387
12 May 22	4.55000 -0.03	4.65	4.44	4.58	220,172
11 May 22	4.58000 -0.03	4.88	4.57	4.72	127,162
10 May 22	4.61000 -0.05	4.76	4.56	4.71	186,170
09 May 22	4.66000 -0.41	4.95	4.63	4.92	174,033
06 May 22	5.07000 -0.04	5.11	4.97	5.11	105,419
05 May 22	5.11000 -0.06	5.20	4.93	5.18	230,272
04 May 22	5.17000 +0.12	5.18	4.99	5.08	228,560
03 May 22	5.05000 +0.19	5.05	4.84	4.84	137,566
02 May 22	4.86000 +0.00	4.88	4.68	4.80	219,673
29 Apr 22	4.86000 -0.02	5.00	4.84	4.88	112,635
28 Apr 22	4.88000 +0.12	4.90	4.72	4.80	121,640
27 Apr 22	4.76000 +0.14	4.76	4.58	4.59	177,691
26 Apr 22	4.62000 -0.07	4.74	4.59	4.67	125,383
25 Apr 22	4.69000 -0.10	4.72	4.50	4.72	267,114
22 Apr 22	4.79000 -0.26	5.02	4.79	5.00	243,673
21 Apr 22	5.05000 -0.02	5.09	5.01	5.07	170,610
20 Apr 22	5.07000 +0.01	5.11	5.00	5.08	185,074
19 Apr 22	5.06000 -0.26	5.28	5.06	5.20	252,779
18 Apr 22	5.32000 +0.32	5.34	5.04	5.04	445,476
14 Apr 22	5.00000 -0.06	5.07	4.99	5.06	792,342
13 Apr 22	5.06000 -0.03	5.14	5.00	5.14	229,855
12 Apr 22	5.09000 +0.07	5.21	5.07	5.08	178,069
11 Apr 22	5.02000 -0.10	5.18	4.98	5.07	223,297
08 Apr 22	5.12000 +0.03	5.15	5.08	5.08	151,719
07 Apr 22	5.09000 +0.02	5.12	4.99	5.10	205,330
06 Apr 22	5.07000 +0.04	5.18	5.01	5.03	211,448
05 Apr 22	5.03000 -0.05	5.13	5.01	5.11	129,261
04 Apr 22	5.08000 +0.10	5.09	4.92	5.04	137,433
01 Apr 22	4.98000 -0.06	5.07	4.95	5.04	152,813
31 Mar 22	5.04000 -0.02	5.14	5.00	5.08	175,334
30 Mar 22	5.06000 -0.15	5.33	5.05	5.26	248,903
29 Mar 22	5.21000 +0.08	5.25	4.99	5.08	232,697
28 Mar 22	5.13000 -0.13	5.25	5.09	5.18	160,887
25 Mar 22	5.26000 +0.26	5.31	5.03	5.05	295,500
24 Mar 22	5.00000 -0.06	5.11	5.00	5.11	225,100
23 Mar 22	5.06000 -0.01	5.19	5.05	5.13	286,977
22 Mar 22	5.07000 -0.06	5.21	5.07	5.12	210,068
21 Mar 22	5.13000 +0.09	5.24	5.07	5.11	163,502
18 Mar 22	5.04000 -0.08	5.15	5.03	5.11	333,948
17 Mar 22	5.12000 +0.11	5.17	5.02	5.07	304,540
16 Mar 22	5.01000 +0.09	5.11	4.91	4.92	263,866
15 Mar 22	4.92000 +0.07	4.95	4.65	4.66	556,037
14 Mar 22	4.85000 -0.19	5.00	4.71	5.00	432,670
11 Mar 22	5.04000 -0.28	5.26	5.01	5.25	783,343
10 Mar 22	5.32000 -0.34	5.65	5.19	5.65	763,721
09 Mar 22	5.66000 -0.13	5.80	5.52	5.71	321,989
08 Mar 22	5.79000 -0.34	6.17	5.70	6.13	502,644
07 Mar 22	6.13000 +0.32	6.18	5.86	5.90	465,866
04 Mar 22	5.81000 +0.00	5.85	5.70	5.82	217,623
03 Mar 22	5.81000 -0.18	5.97	5.81	5.97	118,142
02 Mar 22	5.99000 +0.05	6.04	5.89	5.97	200,037
01 Mar 22	5.94000 +0.08	6.10	5.83	5.88	232,713
28 Feb 22	5.86000 +0.02	5.87	5.76	5.80	120,537
25 Feb 22	5.84000 +0.10	5.85	5.70	5.77	133,490
24 Feb 22	5.74000 -0.13	5.93	5.66	5.93	183,833
23 Feb 22	5.87000 -0.20	6.08	5.85	6.08	169,275
22 Feb 22	6.07000 +0.26	6.09	5.82	5.90	369,196
18 Feb 22	5.81000 -0.20	6.07	5.81	6.00	184,974
17 Feb 22	6.01000 -0.01	6.10	5.93	5.95	151,249
16 Feb 22	6.02000 +0.01	6.14	6.01	6.04	238,440
15 Feb 22	6.01000 +0.11	6.03	5.75	5.80	213,844
14 Feb 22	5.90000 -0.20	6.10	5.76	6.10	359,076
11 Feb 22	6.10000 +0.04	6.28	6.03	6.05	512,575
10 Feb 22	6.06000 +0.30	6.14	5.69	5.74	542,613
09 Feb 22	5.76000 +0.07	5.80	5.69	5.73	159,043
08 Feb 22	5.69000 -0.17	5.84	5.66	5.84	168,568
07 Feb 22	5.86000 +0.00	5.90	5.79	5.87	85,401
04 Feb 22	5.86000 +0.11	5.96	5.80	5.80	153,746
03 Feb 22	5.75000 -0.06	5.83	5.69	5.79	99,351
02 Feb 22	5.81000 -0.20	6.01	5.81	6.00	279,527
01 Feb 22	6.01000 +0.10	6.09	5.85	5.91	320,611
31 Jan 22	5.91000 +0.11	5.93	5.78	5.81	254,315
28 Jan 22	5.80000 +0.13	5.84	5.61	5.61	123,033
27 Jan 22	5.67000 -0.07	5.84	5.59	5.81	184,636
26 Jan 22	5.74000 -0.07	5.95	5.70	5.88	230,311
25 Jan 22	5.81000 +0.24	5.86	5.42	5.50	197,082
24 Jan 22	5.57000 -0.04	5.63	5.17	5.28	331,625
21 Jan 22	5.61000 -0.21	5.79	5.58	5.73	240,670
20 Jan 22	5.82000 -0.03	5.95	5.81	5.85	328,838
19 Jan 22	5.85000 -0.02	5.93	5.76	5.93	224,351
18 Jan 22	5.87000 -0.07	6.09	5.83	5.98	423,742
17 Jan 22	5.94000 +0.31	5.98	5.62	5.62	296,163
14 Jan 22	5.63000 +0.16	5.63	5.44	5.45	207,438
13 Jan 22	5.47000 +0.11	5.48	5.24	5.34	234,158
12 Jan 22	5.36000 +0.12	5.36	5.24	5.26	131,713
11 Jan 22	5.24000 +0.18	5.34	5.09	5.09	288,362
10 Jan 22	5.06000 -0.07	5.14	4.98	5.11	66,626
07 Jan 22	5.13000 +0.10	5.13	4.99	5.02	181,294
06 Jan 22	5.03000 +0.03	5.08	4.93	5.08	75,561
05 Jan 22	5.00000 -0.06	5.16	4.99	5.08	219,989
04 Jan 22	5.06000 +0.15	5.13	5.00	5.00	227,670
31 Dec 21	4.91000 +0.15	4.91	4.75	4.75	156,866
30 Dec 21	4.76000 -0.03	4.83	4.74	4.79	78,473
29 Dec 21	4.79000 -0.15	4.99	4.78	4.95	214,674
24 Dec 21	4.94000 +0.07	4.95	4.82	4.82	99,108
23 Dec 21	4.87000 +0.07	4.95	4.81	4.87	217,880
22 Dec 21	4.80000 +0.07	4.84	4.64	4.70	162,228
21 Dec 21	4.73000 +0.23	4.75	4.57	4.57	163,586
20 Dec 21	4.50000 +0.07	4.52	4.24	4.26	230,341
17 Dec 21	4.43000 +0.08	4.45	4.29	4.34	370,832
16 Dec 21	4.35000 -0.03	4.53	4.34	4.43	246,020
15 Dec 21	4.38000 -0.01	4.41	4.26	4.36	250,238
14 Dec 21	4.39000 -0.06	4.61	4.37	4.44	315,103
13 Dec 21	4.45000 -0.16	4.61	4.41	4.61	323,175
10 Dec 21	4.61000 -0.08	4.73	4.50	4.72	402,633
09 Dec 21	4.69000 -0.24	4.89	4.65	4.89	333,380
08 Dec 21	4.93000 +0.06	4.98	4.86	4.90	138,784
07 Dec 21	4.87000 +0.02	5.00	4.82	4.96	205,622
06 Dec 21	4.85000 -0.02	4.92	4.76	4.90	480,403
03 Dec 21	4.87000 -0.05	5.03	4.81	4.95	454,901
02 Dec 21	4.92000 -0.08	4.95	4.80	4.87	457,646
01 Dec 21	5.00000 +0.22	5.15	4.86	4.86	595,737
30 Nov 21	4.78000 -0.06	4.82	4.69	4.73	516,509
29 Nov 21	4.84000 +0.29	4.86	4.62	4.67	801,225
26 Nov 21	4.55000 -0.21	4.65	4.51	4.61	1,032,925
25 Nov 21	4.76000 +0.01	4.81	4.71	4.81	192,454
24 Nov 21	4.75000 -0.06	4.84	4.75	4.78	185,218
23 Nov 21	4.81000 +0.06	4.96	4.76	4.81	241,359
22 Nov 21	4.75000 +0.11	4.90	4.68	4.75	329,196
19 Nov 21	4.64000 -0.08	4.72	4.56	4.65	331,504
18 Nov 21	4.72000 -0.05	4.80	4.59	4.80	512,237
17 Nov 21	4.77000 -0.01	4.90	4.72	4.78	316,656
16 Nov 21	4.78000 -0.11	4.89	4.75	4.89	301,352
15 Nov 21	4.89000 -0.03	4.96	4.81	4.94	350,212
12 Nov 21	4.92000 +0.02	5.00	4.86	4.90	335,618
11 Nov 21	4.90000 +0.03	5.00	4.81	4.89	506,850
10 Nov 21	4.87000 -0.93	5.41	4.87	5.00	1,762,954
09 Nov 21	5.80000 +0.18	5.83	5.56	5.61	491,779
08 Nov 21	5.62000 -0.03	5.76	5.54	5.75	311,093
05 Nov 21	5.65000 +0.11	5.74	5.51	5.58	312,819
04 Nov 21	5.54000 +0.14	5.61	5.40	5.47	357,461
03 Nov 21	5.40000 +0.16	5.47	5.16	5.17	176,701
02 Nov 21	5.24000 -0.12	5.34	5.22	5.33	104,502
01 Nov 21	5.36000 +0.03	5.53	5.30	5.36	215,516
29 Oct 21	5.33000 +0.05	5.34	5.11	5.25	241,347
28 Oct 21	5.28000 +0.06	5.28	5.07	5.19	200,060
27 Oct 21	5.22000 -0.06	5.26	5.11	5.23	342,915
26 Oct 21	5.28000 -0.07	5.36	5.25	5.35	173,390
25 Oct 21	5.35000 +0.05	5.44	5.32	5.38	282,084
22 Oct 21	5.30000 -0.09	5.49	5.25	5.40	311,689
21 Oct 21	5.39000 -0.19	5.58	5.27	5.54	345,350
20 Oct 21	5.58000 +0.04	5.66	5.40	5.49	245,224
19 Oct 21	5.54000 -0.17	5.75	5.47	5.75	424,814
18 Oct 21	5.71000 -0.09	5.82	5.61	5.82	495,091
15 Oct 21	5.80000 -0.05	5.99	5.78	5.99	268,786
14 Oct 21	5.85000 +0.29	5.88	5.53	5.61	387,351
13 Oct 21	5.56000 -0.23	5.75	5.40	5.72	459,891
12 Oct 21	5.79000 -0.45	6.21	5.79	6.20	616,580
08 Oct 21	6.24000 +0.29	6.43	5.91	5.97	757,574
07 Oct 21	5.95000 +0.14	6.00	5.73	5.84	330,102
06 Oct 21	5.81000 -0.02	5.90	5.72	5.73	245,499
05 Oct 21	5.83000 +0.13	5.85	5.60	5.79	372,925
04 Oct 21	5.70000 -0.03	5.94	5.67	5.81	287,663
01 Oct 21	5.73000 +0.07	5.80	5.58	5.58	175,654
30 Sep 21	5.66000 +0.00	5.83	5.46	5.58	426,091
29 Sep 21	5.66000 +0.03	5.70	5.51	5.62	242,839
28 Sep 21	5.63000 -0.17	5.91	5.58	5.82	345,643
27 Sep 21	5.80000 +0.39	5.88	5.47	5.47	489,784
24 Sep 21	5.41000 +0.26	5.45	5.10	5.14	509,033
23 Sep 21	5.15000 +0.03	5.28	5.10	5.11	396,613
22 Sep 21	5.12000 +0.32	5.20	4.94	4.94	291,255
21 Sep 21	4.80000 -0.03	4.90	4.77	4.89	153,616
20 Sep 21	4.83000 -0.13	4.89	4.66	4.89	288,952
17 Sep 21	4.96000 -0.13	5.08	4.93	5.04	336,243
16 Sep 21	5.09000 -0.07	5.14	5.02	5.08	116,684
15 Sep 21	5.16000 +0.12	5.23	5.08	5.13	151,984
14 Sep 21	5.04000 -0.15	5.21	5.01	5.21	198,721
13 Sep 21	5.19000 +0.28	5.30	4.99	4.99	418,494
10 Sep 21	4.91000 +0.01	5.02	4.87	4.97	259,677
09 Sep 21	4.90000 +0.00	4.93	4.79	4.86	160,875
08 Sep 21	4.90000 -0.03	4.98	4.85	4.96	145,830
07 Sep 21	4.93000 -0.12	5.08	4.93	5.01	86,396
03 Sep 21	5.05000 -0.07	5.19	5.02	5.14	155,558
02 Sep 21	5.12000 +0.20	5.13	4.93	4.99	237,457
01 Sep 21	4.92000 -0.05	5.03	4.85	4.96	193,396
31 Aug 21	4.97000 +0.05	5.03	4.90	4.90	158,772
30 Aug 21	4.92000 -0.17	5.14	4.90	5.08	136,228
27 Aug 21	5.09000 +0.14	5.17	5.02	5.06	316,033
26 Aug 21	4.95000 -0.05	5.04	4.93	4.95	224,898
25 Aug 21	5.00000 +0.13	5.03	4.81	4.87	263,638
24 Aug 21	4.87000 +0.19	4.92	4.67	4.75	245,648
23 Aug 21	4.68000 +0.23	4.72	4.58	4.65	294,021
20 Aug 21	4.45000 +0.02	4.49	4.35	4.38	149,534
19 Aug 21	4.43000 -0.16	4.51	4.28	4.50	551,737
18 Aug 21	4.59000 +0.01	4.72	4.54	4.66	248,094
17 Aug 21	4.58000 -0.15	4.77	4.56	4.68	249,685
16 Aug 21	4.73000 -0.20	4.85	4.63	4.85	391,184
13 Aug 21	4.93000 -0.25	5.20	4.91	5.20	306,034
12 Aug 21	5.18000 -0.22	5.55	5.18	5.46	364,911
11 Aug 21	5.40000 +0.38	5.49	5.08	5.26	648,348
10 Aug 21	5.02000 +0.19	5.06	4.80	4.80	280,108
09 Aug 21	4.83000 -0.06	4.87	4.72	4.80	326,638
06 Aug 21	4.89000 +0.15	4.93	4.81	4.86	216,791
05 Aug 21	4.74000 +0.01	4.91	4.74	4.79	208,551
04 Aug 21	4.73000 -0.36	5.01	4.72	5.01	523,238
03 Aug 21	5.09000 +0.14	5.10	4.85	4.93	262,477
30 Jul 21	4.95000 -0.13	5.14	4.93	5.06	244,048
29 Jul 21	5.08000 +0.01	5.23	5.06	5.12	432,260
28 Jul 21	5.07000 +0.07	5.09	4.97	4.97	194,981
27 Jul 21	5.00000 -0.02	5.03	4.92	5.00	206,735
26 Jul 21	5.02000 -0.06	5.22	5.00	5.11	221,763
23 Jul 21	5.08000 -0.11	5.20	5.05	5.19	233,439
22 Jul 21	5.19000 -0.02	5.30	5.06	5.30	239,222
21 Jul 21	5.21000 +0.12	5.36	5.16	5.21	965,012
20 Jul 21	5.09000 +0.09	5.22	4.94	5.00	769,576
19 Jul 21	5.00000 -0.24	5.10	4.86	5.10	1,057,222
16 Jul 21	5.24000 -0.21	5.50	5.21	5.50	404,335
15 Jul 21	5.45000 -0.02	5.55	5.36	5.40	335,959
14 Jul 21	5.47000 -0.16	5.65	5.42	5.60	323,015
13 Jul 21	5.63000 -0.09	5.68	5.52	5.65	216,182
12 Jul 21	5.72000 +0.02	5.72	5.53	5.65	209,970
09 Jul 21	5.70000 +0.12	5.77	5.49	5.65	269,513
08 Jul 21	5.58000 -0.20	5.74	5.49	5.66	331,139
07 Jul 21	5.78000 +0.12	5.78	5.57	5.64	431,564
06 Jul 21	5.66000 -0.31	5.94	5.59	5.87	373,965
05 Jul 21	5.97000 +0.06	6.02	5.80	5.90	171,504
02 Jul 21	5.91000 +0.00	5.98	5.84	5.93	187,663
30 Jun 21	5.91000 +0.03	6.01	5.83	5.92	200,918
29 Jun 21	5.88000 +0.08	5.99	5.84	5.89	151,260
28 Jun 21	5.80000 -0.21	6.06	5.78	6.01	388,142
25 Jun 21	6.01000 +0.01	6.02	5.88	6.00	174,681
24 Jun 21	6.00000 -0.08	6.07	5.89	6.07	276,952
23 Jun 21	6.08000 +0.08	6.25	6.00	6.05	301,643
22 Jun 21	6.00000 -0.10	6.11	5.90	6.01	239,611
21 Jun 21	6.10000 +0.19	6.15	5.83	5.99	522,291
18 Jun 21	5.91000 -0.20	6.07	5.80	6.00	780,107
17 Jun 21	6.11000 -0.33	6.44	6.03	6.44	513,721
16 Jun 21	6.44000 -0.03	6.58	6.31	6.47	321,204
15 Jun 21	6.47000 +0.15	6.50	6.23	6.37	356,440
14 Jun 21	6.32000 -0.01	6.68	6.30	6.39	581,846
11 Jun 21	6.33000 -0.04	6.47	6.30	6.41	152,029
10 Jun 21	6.37000 +0.09	6.40	6.26	6.35	417,822
09 Jun 21	6.28000 -0.10	6.53	6.18	6.38	459,481
08 Jun 21	6.38000 -0.15	6.53	6.30	6.43	340,589
07 Jun 21	6.53000 -0.02	6.59	6.47	6.56	170,486
04 Jun 21	6.55000 +0.02	6.68	6.45	6.56	179,422
03 Jun 21	6.53000 -0.21	6.73	6.41	6.72	435,593
02 Jun 21	6.74000 +0.40	6.75	6.37	6.46	913,943
01 Jun 21	6.34000 +0.34	6.62	6.08	6.18	678,269
31 May 21	6.00000 +0.04	6.17	6.00	6.05	156,400
28 May 21	5.96000 +0.07	6.06	5.87	5.89	417,646
27 May 21	5.89000 +0.38	5.98	5.52	5.54	585,130
26 May 21	5.51000 +0.42	5.54	5.26	5.34	872,858
25 May 21	5.09000 -0.24	5.47	5.08	5.35	446,525
21 May 21	5.33000 -0.08	5.46	5.28	5.46	335,350
20 May 21	5.41000 -0.02	5.42	5.25	5.42	361,187
19 May 21	5.43000 -0.15	5.49	5.27	5.49	486,160
18 May 21	5.58000 +0.07	5.63	5.29	5.49	650,830
17 May 21	5.51000 +0.02	5.80	5.48	5.54	455,025
14 May 21	5.49000 -0.36	5.78	5.27	5.78	1,082,276
13 May 21	5.85000 -0.11	5.99	5.61	5.79	399,304
12 May 21	5.96000 -0.04	6.19	5.82	6.02	333,689
11 May 21	6.00000 -0.04	6.04	5.76	5.97	355,020
10 May 21	6.04000 -0.09	6.27	6.02	6.10	346,881
07 May 21	6.13000 +0.05	6.28	6.00	6.05	365,794
06 May 21	6.08000 +0.09	6.15	5.79	6.00	325,974
05 May 21	5.99000 +0.01	6.27	5.95	6.00	653,057
04 May 21	5.98000 -0.01	6.12	5.80	6.05	401,637
03 May 21	5.99000 +0.16	6.05	5.79	5.84	400,390
30 Apr 21	5.83000 -0.13	5.90	5.70	5.81	260,077
29 Apr 21	5.96000 +0.23	6.13	5.80	5.82	452,130
28 Apr 21	5.73000 +0.30	5.74	5.42	5.42	461,568
27 Apr 21	5.43000 -0.05	5.57	5.36	5.48	189,258
26 Apr 21	5.48000 +0.27	5.49	5.25	5.33	212,835
23 Apr 21	5.21000 +0.19	5.27	4.97	4.99	257,783
22 Apr 21	5.02000 -0.13	5.19	4.97	5.19	363,308
21 Apr 21	5.15000 +0.04	5.16	4.92	5.08	306,005
20 Apr 21	5.11000 -0.27	5.37	5.06	5.37	393,970
19 Apr 21	5.38000 -0.05	5.53	5.32	5.44	234,389
16 Apr 21	5.43000 -0.05	5.55	5.42	5.52	180,165
15 Apr 21	5.48000 -0.06	5.56	5.37	5.56	275,153
14 Apr 21	5.54000 +0.14	5.69	5.43	5.44	356,468
13 Apr 21	5.40000 +0.08	5.42	5.23	5.30	198,065
12 Apr 21	5.32000 +0.00	5.39	5.20	5.34	281,646
09 Apr 21	5.32000 -0.08	5.43	5.27	5.41	198,889
08 Apr 21	5.40000 +0.01	5.40	5.29	5.37	164,756
07 Apr 21	5.39000 -0.04	5.49	5.33	5.46	211,496
06 Apr 21	5.43000 +0.02	5.60	5.39	5.45	254,563
05 Apr 21	5.41000 -0.25	5.75	5.40	5.67	373,422
01 Apr 21	5.66000 +0.35	5.69	5.29	5.39	679,419
31 Mar 21	5.31000 -0.11	5.47	5.25	5.40	638,509
30 Mar 21	5.42000 -0.16	5.57	5.31	5.53	457,563
29 Mar 21	5.58000 -0.09	5.65	5.39	5.65	487,391
26 Mar 21	5.67000 -0.04	5.92	5.56	5.85	664,451
25 Mar 21	5.71000 +0.08	5.77	5.43	5.47	715,779
24 Mar 21	5.63000 +0.08	5.78	5.56	5.76	793,074
23 Mar 21	5.55000 -0.55	5.84	5.42	5.84	736,573
22 Mar 21	6.10000 -0.10	6.30	5.92	6.24	634,658
19 Mar 21	6.20000 +0.56	6.35	5.56	5.56	1,475,247
18 Mar 21	5.64000 -0.72	6.25	5.57	6.25	1,243,884
17 Mar 21	6.36000 +0.12	6.45	6.08	6.15	798,388
16 Mar 21	6.24000 -0.57	6.78	6.19	6.78	921,976
15 Mar 21	6.81000 -0.46	7.59	6.75	7.49	1,384,034
12 Mar 21	7.27000 -0.21	7.56	7.02	7.39	1,284,963
11 Mar 21	7.48000 +1.28	7.73	6.97	7.00	3,007,357
10 Mar 21	6.20000 +0.30	6.27	5.94	6.12	802,049
09 Mar 21	5.90000 +0.54	6.07	5.28	5.38	866,634
08 Mar 21	5.36000 -0.02	5.55	5.25	5.40	456,013
05 Mar 21	5.38000 +0.17	5.53	5.09	5.26	887,904
04 Mar 21	5.21000 +0.03	5.52	4.95	5.30	1,517,851
03 Mar 21	5.18000 +0.27	5.24	4.94	4.98	561,833
02 Mar 21	4.91000 -0.21	5.16	4.91	5.10	563,672
01 Mar 21	5.12000 +0.01	5.27	4.93	5.22	771,492
26 Feb 21	5.11000 +0.03	5.12	4.67	5.03	961,882
25 Feb 21	5.08000 -0.28	5.58	5.05	5.37	822,751
24 Feb 21	5.36000 +0.53	5.41	4.75	4.81	1,394,841
23 Feb 21	4.83000 -0.08	4.93	4.55	4.87	635,211
22 Feb 21	4.91000 +0.19	5.03	4.72	4.73	853,438
19 Feb 21	4.72000 -0.06	4.83	4.63	4.74	468,260
18 Feb 21	4.78000 -0.21	4.97	4.74	4.95	523,920
17 Feb 21	4.99000 -0.14	5.14	4.83	5.14	902,898
16 Feb 21	5.13000 +0.37	5.23	4.82	4.95	840,814
12 Feb 21	4.76000 -0.02	4.87	4.68	4.75	500,401
11 Feb 21	4.78000 -0.32	5.11	4.66	5.11	728,859
10 Feb 21	5.10000 +0.35	5.13	4.75	4.77	871,449
09 Feb 21	4.75000 +0.07	4.77	4.54	4.70	470,407
08 Feb 21	4.68000 +0.10	4.73	4.61	4.63	395,451
05 Feb 21	4.58000 +0.10	4.64	4.49	4.50	359,360
04 Feb 21	4.48000 +0.03	4.50	4.34	4.50	394,682
03 Feb 21	4.45000 +0.22	4.47	4.25	4.25	608,139
02 Feb 21	4.23000 +0.12	4.31	4.14	4.20	697,845
01 Feb 21	4.11000 +0.07	4.24	4.05	4.10	779,607
29 Jan 21	4.04000 -0.16	4.25	3.98	4.16	744,554
28 Jan 21	4.20000 -0.09	4.35	4.17	4.29	536,566
27 Jan 21	4.29000 -0.08	4.49	4.20	4.23	788,757
26 Jan 21	4.37000 -0.16	4.65	4.27	4.57	894,047
25 Jan 21	4.53000 +0.10	4.60	4.29	4.42	928,200
22 Jan 21	4.43000 +0.01	4.47	4.20	4.28	953,457
21 Jan 21	4.42000 -0.29	4.76	4.38	4.70	1,112,717
20 Jan 21	4.71000 +0.23	4.74	4.52	4.52	851,925
19 Jan 21	4.48000 +0.36	4.54	4.12	4.17	1,066,494
18 Jan 21	4.12000 -0.21	4.27	4.12	4.22	366,144
15 Jan 21	4.33000 -0.02	4.39	4.16	4.39	770,270
14 Jan 21	4.35000 +0.16	4.37	4.19	4.19	467,034
13 Jan 21	4.19000 -0.04	4.30	4.11	4.28	568,313
12 Jan 21	4.23000 +0.19	4.34	3.96	4.10	834,174
11 Jan 21	4.04000 +0.12	4.06	3.81	3.88	543,563
08 Jan 21	3.92000 -0.08	4.12	3.87	4.10	878,550
07 Jan 21	4.00000 +0.08	4.12	3.98	4.01	722,867
06 Jan 21	3.92000 +0.08	4.19	3.86	3.95	1,227,238
05 Jan 21	3.84000 +0.24	3.96	3.60	3.66	1,157,522
04 Jan 21	3.60000 +0.08	3.66	3.51	3.56	679,550
31 Dec 20	3.52000 -0.04	3.59	3.51	3.55	311,149
30 Dec 20	3.56000 +0.04	3.70	3.49	3.50	409,551
29 Dec 20	3.52000 -0.16	3.75	3.45	3.71	781,857
24 Dec 20	3.68000 +0.26	3.74	3.40	3.58	1,194,487
23 Dec 20	3.42000 +0.16	3.48	3.27	3.27	660,296
22 Dec 20	3.26000 -0.04	3.35	3.22	3.27	353,746
21 Dec 20	3.30000 -0.11	3.39	2.81	3.20	1,062,001
18 Dec 20	3.41000 -0.06	3.63	3.37	3.53	704,663
17 Dec 20	3.47000 -0.04	3.62	3.42	3.62	499,909
16 Dec 20	3.51000 -0.27	3.76	3.46	3.76	795,930
15 Dec 20	3.78000 -0.03	3.90	3.69	3.86	755,013
14 Dec 20	3.81000 -0.01	4.17	3.81	3.91	1,444,018
11 Dec 20	3.82000 -0.02	3.86	3.74	3.85	746,602
10 Dec 20	3.84000 +0.25	3.88	3.60	3.63	1,526,911
09 Dec 20	3.59000 -0.08	3.86	3.57	3.71	1,093,967
08 Dec 20	3.67000 +0.10	3.68	3.50	3.54	665,328
07 Dec 20	3.57000 -0.19	3.71	3.55	3.69	999,519
04 Dec 20	3.76000 +0.18	3.84	3.62	3.62	1,254,893
03 Dec 20	3.58000 +0.20	3.64	3.34	3.43	942,682
02 Dec 20	3.38000 +0.15	3.48	3.19	3.22	990,365
01 Dec 20	3.23000 +0.01	3.41	3.22	3.34	475,327
30 Nov 20	3.22000 -0.17	3.42	3.20	3.40	829,006
27 Nov 20	3.39000 +0.07	3.39	3.27	3.35	1,022,026
26 Nov 20	3.32000 -0.13	3.49	3.28	3.36	702,579
25 Nov 20	3.45000 -0.28	3.78	3.42	3.78	1,791,673
24 Nov 20	3.73000 +0.34	3.75	3.50	3.50	1,521,593
23 Nov 20	3.39000 +0.29	3.45	3.19	3.19	1,565,874
20 Nov 20	3.10000 +0.01	3.19	3.06	3.06	599,274
19 Nov 20	3.09000 -0.03	3.25	2.95	3.13	991,138
18 Nov 20	3.12000 +0.16	3.42	3.02	3.04	2,034,984
17 Nov 20	2.96000 +0.10	2.97	2.79	2.83	471,769
16 Nov 20	2.86000 +0.24	2.92	2.75	2.75	1,033,234
13 Nov 20	2.62000 +0.16	2.62	2.36	2.48	697,115
12 Nov 20	2.46000 -0.22	2.64	2.42	2.61	470,221
11 Nov 20	2.68000 +0.07	2.81	2.64	2.80	619,721
10 Nov 20	2.61000 -0.12	2.74	2.58	2.74	495,436
09 Nov 20	2.73000 +0.54	2.82	2.33	2.34	1,748,798
06 Nov 20	2.19000 -0.14	2.35	2.18	2.35	403,704
05 Nov 20	2.33000 -0.02	2.40	2.29	2.34	306,523
04 Nov 20	2.35000 +0.07	2.40	2.25	2.31	288,926
03 Nov 20	2.28000 +0.06	2.36	2.23	2.25	564,487
02 Nov 20	2.22000 +0.05	2.25	2.11	2.20	287,088
30 Oct 20	2.17000 +0.01	2.23	2.11	2.16	282,778
29 Oct 20	2.16000 +0.06	2.19	2.07	2.10	576,562
28 Oct 20	2.10000 -0.10	2.18	2.08	2.14	444,835
27 Oct 20	2.20000 +0.03	2.23	2.11	2.16	349,964
26 Oct 20	2.17000 -0.10	2.24	2.13	2.23	414,364
23 Oct 20	2.27000 -0.07	2.37	2.26	2.34	355,186
22 Oct 20	2.34000 +0.15	2.40	2.19	2.21	714,654
21 Oct 20	2.19000 -0.06	2.28	2.18	2.25	265,722
20 Oct 20	2.25000 +0.08	2.27	2.15	2.17	397,979
19 Oct 20	2.17000 -0.02	2.28	2.14	2.19	378,895
16 Oct 20	2.19000 -0.06	2.25	2.16	2.23	245,920
15 Oct 20	2.25000 +0.02	2.27	2.13	2.18	436,151
14 Oct 20	2.23000 -0.05	2.35	2.21	2.26	263,624
13 Oct 20	2.28000 -0.07	2.36	2.21	2.35	443,538
09 Oct 20	2.35000 -0.14	2.55	2.32	2.52	412,558
08 Oct 20	2.49000 +0.19	2.52	2.26	2.32	584,238
07 Oct 20	2.30000 +0.05	2.33	2.23	2.27	185,125
06 Oct 20	2.25000 -0.08	2.42	2.23	2.35	324,289
05 Oct 20	2.33000 +0.08	2.36	2.23	2.29	369,415
02 Oct 20	2.25000 +0.09	2.27	2.03	2.03	491,394
01 Oct 20	2.16000 +0.07	2.32	2.07	2.10	568,592
30 Sep 20	2.09000 -0.11	2.25	2.08	2.21	380,407
29 Sep 20	2.20000 -0.01	2.21	2.13	2.20	319,525
28 Sep 20	2.21000 +0.12	2.26	2.10	2.16	393,057
25 Sep 20	2.09000 +0.01	2.15	2.06	2.07	239,241
24 Sep 20	2.08000 +0.03	2.19	1.95	2.05	480,918
23 Sep 20	2.05000 -0.16	2.25	2.03	2.21	983,023
22 Sep 20	2.21000 -0.03	2.36	2.19	2.28	559,306
21 Sep 20	2.24000 -0.17	2.38	2.21	2.38	616,087
18 Sep 20	2.41000 -0.12	2.57	2.41	2.53	2,772,192
17 Sep 20	2.53000 -0.09	2.61	2.46	2.61	332,025
16 Sep 20	2.62000 +0.10	2.70	2.51	2.55	439,516
15 Sep 20	2.52000 +0.05	2.58	2.43	2.47	386,904
14 Sep 20	2.47000 +0.03	2.48	2.32	2.41	568,151
11 Sep 20	2.44000 -0.06	2.50	2.40	2.50	580,260
10 Sep 20	2.50000 -0.07	2.57	2.47	2.56	232,233
09 Sep 20	2.57000 +0.03	2.60	2.46	2.54	405,488
08 Sep 20	2.54000 -0.16	2.61	2.44	2.58	853,081
04 Sep 20	2.70000 -0.03	2.76	2.59	2.76	556,162
03 Sep 20	2.73000 -0.09	2.90	2.72	2.81	494,431
02 Sep 20	2.82000 -0.12	2.95	2.82	2.90	399,014
01 Sep 20	2.94000 +0.08	2.98	2.78	2.85	418,207
31 Aug 20	2.86000 -0.11	2.99	2.83	2.99	416,530
28 Aug 20	2.97000 +0.07	3.02	2.89	2.89	469,915
27 Aug 20	2.90000 -0.04	2.98	2.85	2.91	448,037
26 Aug 20	2.94000 -0.02	2.96	2.86	2.95	409,451
25 Aug 20	2.96000 -0.09	3.14	2.89	3.06	705,302
24 Aug 20	3.05000 +0.12	3.05	2.90	2.92	571,645
21 Aug 20	2.93000 -0.14	3.10	2.87	3.07	678,792
20 Aug 20	3.07000 -0.04	3.16	3.04	3.10	457,117
19 Aug 20	3.11000 -0.04	3.16	3.09	3.14	330,363
18 Aug 20	3.15000 -0.06	3.23	3.10	3.20	459,566
17 Aug 20	3.21000 -0.02	3.29	3.17	3.24	468,370
14 Aug 20	3.23000 +0.10	3.29	3.08	3.08	860,174
13 Aug 20	3.13000 -0.09	3.18	3.05	3.18	779,971
12 Aug 20	3.22000 +0.16	3.28	3.10	3.19	780,329
11 Aug 20	3.06000 -0.06	3.44	3.00	3.25	1,846,582
10 Aug 20	3.12000 +0.36	3.19	2.81	2.81	2,020,675
07 Aug 20	2.76000 +0.13	2.92	2.68	2.71	1,142,480
06 Aug 20	2.63000 -0.04	2.67	2.60	2.67	510,909
05 Aug 20	2.67000 -0.01	2.78	2.63	2.75	482,244
04 Aug 20	2.68000 +0.03	2.73	2.60	2.70	418,085
31 Jul 20	2.65000 -0.11	2.80	2.63	2.75	382,298
30 Jul 20	2.76000 -0.01	2.78	2.62	2.73	536,818
29 Jul 20	2.77000 +0.02	2.83	2.74	2.77	366,494
28 Jul 20	2.75000 -0.11	2.85	2.75	2.83	355,488
27 Jul 20	2.86000 +0.00	2.86	2.74	2.80	410,010
24 Jul 20	2.86000 +0.00	2.92	2.82	2.86	311,741
23 Jul 20	2.86000 -0.06	2.98	2.82	2.87	551,293
22 Jul 20	2.92000 +0.00	2.92	2.78	2.87	651,502
21 Jul 20	2.92000 +0.22	3.00	2.75	2.76	1,152,236
20 Jul 20	2.70000 -0.18	2.86	2.69	2.86	856,067
17 Jul 20	2.88000 +0.00	2.98	2.85	2.91	818,349
16 Jul 20	2.88000 -0.13	3.00	2.81	2.96	983,449
15 Jul 20	3.01000 +0.33	3.09	2.71	2.71	2,118,038
14 Jul 20	2.68000 +0.03	2.69	2.55	2.61	592,882
13 Jul 20	2.65000 +0.01	2.69	2.57	2.66	586,905
10 Jul 20	2.64000 +0.03	2.66	2.55	2.59	611,856
09 Jul 20	2.61000 -0.10	2.78	2.57	2.69	709,805
08 Jul 20	2.71000 +0.03	2.79	2.64	2.69	990,852
07 Jul 20	2.68000 -0.09	2.77	2.65	2.75	610,742
06 Jul 20	2.77000 +0.00	2.95	2.75	2.90	1,398,481
03 Jul 20	2.77000 -0.06	2.84	2.72	2.84	475,125
02 Jul 20	2.83000 +0.12	2.93	2.70	2.87	1,485,499
30 Jun 20	2.71000 +0.06	2.74	2.49	2.61	1,189,985
29 Jun 20	2.65000 +0.18	2.68	2.43	2.43	1,247,578
26 Jun 20	2.47000 -0.33	2.84	2.44	2.77	1,596,833
25 Jun 20	2.80000 +0.00	2.90	2.61	2.71	1,439,258
24 Jun 20	2.80000 -0.23	3.00	2.76	2.98	1,670,667
23 Jun 20	3.03000 +0.01	3.18	3.01	3.13	1,464,312
22 Jun 20	3.02000 -0.08	3.11	2.87	3.02	1,209,025
19 Jun 20	3.10000 -0.03	3.38	3.05	3.36	5,056,267
18 Jun 20	3.13000 -0.05	3.40	3.03	3.13	1,968,971
17 Jun 20	3.18000 -0.22	3.37	3.16	3.35	1,604,544
16 Jun 20	3.40000 +0.20	3.72	3.34	3.66	4,240,240
15 Jun 20	3.20000 -0.40	3.46	2.92	3.11	5,142,608
12 Jun 20	3.60000 +0.95	3.97	3.03	3.24	7,181,994
11 Jun 20	2.65000 -1.24	3.57	2.60	3.20	4,738,850
10 Jun 20	3.89000 -0.38	4.20	3.49	4.04	3,568,375
09 Jun 20	4.27000 -0.86	4.84	4.05	4.81	4,864,764
08 Jun 20	5.13000 +1.58	5.34	3.80	4.08	9,493,796
05 Jun 20	3.55000 +1.46	3.62	2.16	2.18	6,575,094
04 Jun 20	2.09000 +0.29	2.10	1.79	1.80	1,923,328
03 Jun 20	1.80000 -0.02	1.87	1.78	1.83	1,013,987
02 Jun 20	1.82000 +0.04	1.83	1.75	1.82	768,935
01 Jun 20	1.78000 -0.01	1.84	1.75	1.80	466,730
29 May 20	1.79000 -0.04	1.86	1.73	1.84	2,116,492
28 May 20	1.83000 -0.07	1.96	1.83	1.91	640,765
27 May 20	1.90000 -0.06	1.99	1.81	1.99	571,271
26 May 20	1.96000 +0.12	2.00	1.86	1.88	684,917
25 May 20	1.84000 -0.04	1.91	1.83	1.91	251,715
22 May 20	1.88000 -0.04	1.92	1.80	1.92	626,105
21 May 20	1.92000 +0.00	2.17	1.90	1.96	1,721,578
20 May 20	1.92000 +0.25	1.95	1.68	1.71	1,188,505
19 May 20	1.67000 +0.05	1.74	1.65	1.68	881,958
15 May 20	1.62000 +0.00	1.70	1.59	1.66	689,683
14 May 20	1.62000 -0.04	1.65	1.33	1.60	1,886,055
13 May 20	1.66000 -0.16	1.84	1.60	1.81	1,861,205
12 May 20	1.82000 -0.05	1.91	1.81	1.82	455,298
11 May 20	1.87000 -0.06	1.95	1.80	1.95	560,785
08 May 20	1.93000 +0.05	1.95	1.87	1.89	615,034
07 May 20	1.88000 +0.05	1.90	1.83	1.88	574,911
06 May 20	1.83000 -0.02	1.89	1.78	1.85	642,986
05 May 20	1.85000 -0.07	2.03	1.80	2.03	1,304,821
04 May 20	1.92000 +0.04	1.94	1.77	1.83	539,731
01 May 20	1.88000 -0.16	2.05	1.77	2.00	1,141,941
30 Apr 20	2.04000 +0.09	2.21	1.90	2.03	2,008,121
29 Apr 20	1.95000 +0.29	1.95	1.68	1.69	1,816,032
28 Apr 20	1.66000 +0.03	1.69	1.56	1.66	720,951
27 Apr 20	1.63000 -0.04	1.68	1.55	1.67	593,364
24 Apr 20	1.67000 -0.10	1.80	1.61	1.80	775,333
23 Apr 20	1.77000 +0.02	1.84	1.73	1.81	1,000,280
22 Apr 20	1.75000 +0.03	1.83	1.74	1.76	597,216
21 Apr 20	1.72000 -0.04	1.73	1.64	1.65	899,665
20 Apr 20	1.76000 -0.18	1.84	1.61	1.77	1,477,789
17 Apr 20	1.94000 +0.21	1.94	1.71	1.74	1,323,494
16 Apr 20	1.73000 +0.00	1.84	1.63	1.75	659,687
15 Apr 20	1.73000 -0.31	1.98	1.68	1.98	1,430,113
14 Apr 20	2.04000 -0.15	2.27	2.03	2.19	1,108,296
13 Apr 20	2.19000 +0.10	2.28	2.02	2.15	1,073,461
09 Apr 20	2.09000 -0.03	2.34	1.95	2.34	1,515,218
08 Apr 20	2.12000 +0.04	2.17	2.00	2.14	1,100,824
07 Apr 20	2.08000 +0.03	2.41	2.02	2.15	1,124,457
06 Apr 20	2.05000 +0.10	2.10	1.83	1.96	880,953
03 Apr 20	1.95000 -0.16	2.39	1.87	2.21	1,896,452
02 Apr 20	2.11000 +0.39	2.20	1.71	1.85	2,326,871
01 Apr 20	1.72000 -0.06	1.96	1.60	1.78	1,286,158
31 Mar 20	1.78000 +0.44	1.81	1.39	1.40	1,696,321
30 Mar 20	1.34000 -0.03	1.50	1.21	1.43	1,338,054
27 Mar 20	1.37000 -0.25	1.61	1.32	1.60	1,280,529
26 Mar 20	1.62000 -0.12	1.87	1.51	1.86	1,135,504
25 Mar 20	1.74000 +0.25	2.00	1.49	1.66	3,159,844
24 Mar 20	1.49000 +0.28	1.49	1.24	1.32	1,055,108
23 Mar 20	1.21000 -0.02	1.49	1.13	1.34	1,029,232
20 Mar 20	1.23000 +0.41	1.95	0.89	0.89	3,029,954
19 Mar 20	0.82000 +0.02	1.05	0.78	0.82	1,880,841
18 Mar 20	0.80000 -0.09	0.96	0.64	0.96	3,789,800
17 Mar 20	0.89000 -0.23	1.40	0.89	1.25	2,639,187
16 Mar 20	1.12000 -0.69	1.68	1.09	1.68	1,244,658
13 Mar 20	1.81000 -0.40	2.81	1.71	2.70	2,780,332
12 Mar 20	2.21000 -0.98	3.02	2.08	3.00	790,609
11 Mar 20	3.19000 -0.79	4.06	3.14	4.00	3,528,924
10 Mar 20	3.98000 -0.71	5.11	3.91	4.88	446,125
09 Mar 20	4.69000 -1.61	5.79	4.67	5.66	648,260
06 Mar 20	6.30000 -0.77	7.06	6.29	6.88	462,818
05 Mar 20	7.07000 -0.38	7.45	7.03	7.34	278,380
04 Mar 20	7.45000 -0.36	7.89	7.38	7.85	354,213
03 Mar 20	7.81000 -0.54	8.43	7.77	8.35	338,047
02 Mar 20	8.35000 -0.07	8.47	8.20	8.41	734,049
28 Feb 20	8.42000 -0.19	8.70	8.20	8.58	1,053,794
27 Feb 20	8.61000 -0.23	8.66	8.32	8.59	142,058
26 Feb 20	8.84000 -0.27	9.08	8.74	9.08	486,680
25 Feb 20	9.11000 -0.57	9.72	9.07	9.70	233,838
24 Feb 20	9.68000 -1.15	10.50	9.63	10.45	493,921
21 Feb 20	10.83000 -0.33	11.10	10.71	11.07	233,563
20 Feb 20	11.16000 +0.10	11.50	11.07	11.07	138,744
19 Feb 20	11.06000 +0.01	11.14	11.00	11.05	130,607
18 Feb 20	11.05000 -0.07	11.23	11.00	11.09	146,109
14 Feb 20	11.12000 +0.06	11.17	11.02	11.10	119,505
13 Feb 20	11.06000 -0.04	11.21	10.96	11.05	159,846
12 Feb 20	11.10000 +0.05	11.17	11.01	11.12	142,518
11 Feb 20	11.05000 -0.03	11.27	11.00	11.14	135,639
10 Feb 20	11.08000 +0.33	11.24	10.61	10.70	361,471
07 Feb 20	10.75000 +0.05	10.85	10.50	10.63	202,664
06 Feb 20	10.70000 +0.22	10.76	10.21	10.50	175,337
05 Feb 20	10.48000 +0.41	10.51	10.15	10.15	280,382
04 Feb 20	10.07000 -0.33	10.49	10.04	10.49	144,819
03 Feb 20	10.40000 -0.12	10.55	10.08	10.50	346,545
31 Jan 20	10.52000 -0.03	10.66	10.19	10.47	415,013
30 Jan 20	10.55000 -0.71	11.17	10.50	11.17	401,714
29 Jan 20	11.26000 -0.16	11.52	11.18	11.47	76,297
28 Jan 20	11.42000 -0.17	11.63	11.34	11.61	123,065
27 Jan 20	11.59000 -0.07	11.65	11.39	11.50	141,360
24 Jan 20	11.66000 -0.22	11.87	11.54	11.82	150,112
23 Jan 20	11.88000 -0.01	11.90	11.70	11.87	113,677
22 Jan 20	11.89000 +0.02	12.02	11.80	11.86	83,162
21 Jan 20	11.87000 +0.05	11.89	11.70	11.82	105,127
20 Jan 20	11.82000 +0.14	11.86	11.61	11.68	54,799
17 Jan 20	11.68000 -0.03	11.84	11.65	11.84	129,509
16 Jan 20	11.71000 -0.01	11.75	11.60	11.75	83,071
15 Jan 20	11.72000 -0.13	11.90	11.70	11.83	72,820
14 Jan 20	11.85000 +0.00	11.98	11.80	11.90	98,581
13 Jan 20	11.85000 -0.15	12.01	11.77	12.00	107,798
10 Jan 20	12.00000 -0.02	12.08	11.95	12.03	77,986
09 Jan 20	12.02000 +0.00	12.04	11.87	12.02	161,004
08 Jan 20	12.02000 -0.23	12.25	11.96	12.25	108,756
07 Jan 20	12.25000 -0.18	12.47	11.88	12.35	437,128
06 Jan 20	12.43000 -0.53	13.00	12.34	12.97	281,824
03 Jan 20	12.96000 +0.12	13.23	12.91	12.91	126,707
02 Jan 20	12.84000 +0.31	12.95	12.46	12.60	256,653
31 Dec 19	12.53000 -0.19	12.69	12.51	12.67	38,278
30 Dec 19	12.72000 +0.17	12.92	12.60	12.60	112,483
27 Dec 19	12.55000 -0.31	13.04	12.52	13.02	114,224
24 Dec 19	12.86000 +0.08	12.92	12.78	12.78	47,368
23 Dec 19	12.78000 +0.27	12.81	12.42	12.51	146,847
20 Dec 19	12.51000 -0.11	12.65	12.32	12.58	369,808
19 Dec 19	12.62000 -0.13	12.88	12.55	12.78	151,891
18 Dec 19	12.75000 -0.11	12.92	12.71	12.88	164,328
17 Dec 19	12.86000 +0.32	12.90	12.53	12.53	221,467
16 Dec 19	12.54000 +0.24	12.62	12.28	12.28	165,973
13 Dec 19	12.30000 +0.04	12.52	12.23	12.26	228,713
12 Dec 19	12.26000 +0.14	12.53	12.09	12.09	268,672
11 Dec 19	12.12000 -0.26	12.40	12.09	12.40	162,002
10 Dec 19	12.38000 -0.28	12.65	12.36	12.65	102,301
09 Dec 19	12.66000 -0.03	12.85	12.56	12.66	72,557
06 Dec 19	12.69000 +0.24	12.70	12.48	12.48	81,925
05 Dec 19	12.45000 +0.09	12.51	12.32	12.36	66,238
04 Dec 19	12.36000 +0.01	12.43	12.29	12.39	180,949
03 Dec 19	12.35000 -0.18	12.62	12.19	12.45	179,063
02 Dec 19	12.53000 -0.33	12.96	12.46	12.82	201,215
29 Nov 19	12.86000 -0.03	12.89	12.70	12.85	220,966
28 Nov 19	12.89000 +0.31	12.94	12.60	12.60	84,776
27 Nov 19	12.58000 +0.17	12.59	12.40	12.45	127,367
26 Nov 19	12.41000 -0.02	12.51	12.34	12.42	139,357
25 Nov 19	12.43000 -0.06	12.52	12.31	12.43	173,153
22 Nov 19	12.49000 +0.16	12.55	12.29	12.32	155,261
21 Nov 19	12.33000 +0.02	12.35	12.16	12.17	87,057
20 Nov 19	12.31000 +0.05	12.45	12.03	12.19	221,865
19 Nov 19	12.26000 +0.13	12.31	12.02	12.10	266,232
18 Nov 19	12.13000 +0.03	12.28	12.04	12.13	360,911
15 Nov 19	12.10000 +0.05	12.15	11.92	12.05	457,851
14 Nov 19	12.05000 +0.20	12.20	11.60	11.74	690,923
13 Nov 19	11.85000 -1.36	13.35	11.72	13.33	548,383
12 Nov 19	13.21000 -0.47	13.65	13.20	13.65	103,130
11 Nov 19	13.68000 -0.11	14.04	13.52	14.04	119,991
08 Nov 19	13.79000 -0.17	13.94	13.69	13.94	85,069
07 Nov 19	13.96000 -0.04	14.09	13.81	14.00	202,690
06 Nov 19	14.00000 +0.08	14.07	13.73	14.06	116,283
05 Nov 19	13.92000 -0.04	14.17	13.88	14.01	85,374
04 Nov 19	13.96000 +0.68	14.03	13.40	13.41	149,183
01 Nov 19	13.28000 +0.02	13.47	13.27	13.31	106,970
31 Oct 19	13.26000 -0.17	13.39	13.24	13.39	176,644
30 Oct 19	13.43000 -0.10	13.68	13.30	13.56	116,644
29 Oct 19	13.53000 -0.06	13.64	13.42	13.57	157,682
28 Oct 19	13.59000 +0.07	13.83	13.48	13.56	113,613
25 Oct 19	13.52000 +0.02	13.67	13.45	13.46	84,652
24 Oct 19	13.50000 -0.04	13.61	13.42	13.51	94,746
23 Oct 19	13.54000 -0.21	13.71	13.47	13.65	122,746
22 Oct 19	13.75000 +0.02	13.94	13.54	13.85	98,214
21 Oct 19	13.73000 -0.07	13.82	13.54	13.82	126,922
18 Oct 19	13.80000 -0.18	14.12	13.74	13.97	152,640
17 Oct 19	13.98000 -0.10	14.24	13.92	14.11	59,239
16 Oct 19	14.08000 -0.19	14.37	14.08	14.27	73,702
15 Oct 19	14.27000 +0.05	14.46	14.14	14.14	59,243
11 Oct 19	14.22000 +0.07	14.41	14.22	14.26	86,045
10 Oct 19	14.15000 +0.05	14.32	14.09	14.12	79,174
09 Oct 19	14.10000 -0.04	14.31	14.09	14.23	107,636
08 Oct 19	14.14000 -0.26	14.46	14.03	14.36	181,293
07 Oct 19	14.40000 +0.01	14.76	14.27	14.33	105,180
04 Oct 19	14.39000 -0.40	14.88	14.34	14.83	75,440
03 Oct 19	14.79000 -0.03	14.94	14.66	14.94	60,256
02 Oct 19	14.82000 -0.16	15.02	14.51	14.89	88,422
01 Oct 19	14.98000 -0.28	15.44	14.83	15.30	124,108
30 Sep 19	15.26000 -0.21	15.46	15.01	15.40	124,814
27 Sep 19	15.47000 -0.43	15.93	15.36	15.85	115,328
26 Sep 19	15.90000 +0.16	16.04	15.64	15.71	136,942
25 Sep 19	15.74000 -0.33	16.00	15.60	15.95	101,737
24 Sep 19	16.07000 -0.23	16.40	15.99	16.27	97,053
23 Sep 19	16.30000 +0.04	16.41	16.10	16.18	45,642
20 Sep 19	16.26000 -0.04	16.34	16.02	16.32	133,559
19 Sep 19	16.30000 -0.17	16.58	16.26	16.51	49,655
18 Sep 19	16.47000 -0.34	16.73	16.41	16.67	113,314
17 Sep 19	16.81000 +0.04	16.98	16.51	16.78	75,321
16 Sep 19	16.77000 +0.37	17.32	16.64	16.85	338,557
13 Sep 19	16.40000 +0.05	16.50	16.23	16.37	70,518
12 Sep 19	16.35000 -0.10	16.51	16.21	16.35	80,468
11 Sep 19	16.45000 -0.34	16.86	16.32	16.82	125,561
10 Sep 19	16.79000 +0.20	16.96	16.55	16.55	130,935
09 Sep 19	16.59000 +0.24	16.71	16.35	16.35	92,532
06 Sep 19	16.35000 -0.52	16.85	16.22	16.68	178,482
05 Sep 19	16.87000 +0.52	17.03	16.36	16.36	93,222
04 Sep 19	16.35000 +0.16	16.61	16.28	16.28	54,600
03 Sep 19	16.19000 -0.46	16.48	16.11	16.48	99,511
30 Aug 19	16.65000 +0.04	16.82	16.44	16.61	54,024
29 Aug 19	16.61000 +0.11	16.90	16.40	16.57	106,217
28 Aug 19	16.50000 +0.41	16.59	16.14	16.14	48,350
27 Aug 19	16.09000 -0.01	16.20	16.04	16.11	71,615
26 Aug 19	16.10000 -0.10	16.43	16.06	16.29	80,094
23 Aug 19	16.20000 -0.53	16.66	16.12	16.66	127,360
22 Aug 19	16.73000 -0.26	17.22	16.71	17.00	69,047
21 Aug 19	16.99000 +0.41	17.02	16.62	16.65	87,711
20 Aug 19	16.58000 +0.11	16.74	16.44	16.47	123,432
19 Aug 19	16.47000 +0.32	16.49	16.07	16.10	125,842
16 Aug 19	16.15000 +0.16	16.28	15.86	15.98	163,632
15 Aug 19	15.99000 -0.52	16.44	15.97	16.36	847,106
14 Aug 19	16.51000 -0.49	16.99	16.40	16.68	201,554
13 Aug 19	17.00000 -0.18	17.04	16.52	16.65	90,014
12 Aug 19	17.18000 -1.18	18.33	17.09	18.33	195,059
09 Aug 19	18.36000 +1.64	18.89	17.20	17.47	268,740
08 Aug 19	16.72000 -0.09	16.84	16.60	16.84	76,191
07 Aug 19	16.81000 -0.05	17.05	16.47	16.95	146,915
06 Aug 19	16.86000 -0.02	17.01	16.73	17.00	145,076
02 Aug 19	16.88000 -0.14	17.10	16.82	17.01	158,133
01 Aug 19	17.02000 -0.26	17.48	17.00	17.25	109,155
31 Jul 19	17.28000 -0.19	17.45	17.15	17.45	94,565
30 Jul 19	17.47000 +0.43	17.56	16.99	17.03	63,517
29 Jul 19	17.04000 -0.09	17.16	17.00	17.16	63,205
26 Jul 19	17.13000 +0.04	17.26	16.93	17.11	59,846
25 Jul 19	17.09000 +0.09	17.12	16.90	17.02	96,814
24 Jul 19	17.00000 -0.40	17.38	16.88	17.38	66,261
23 Jul 19	17.40000 +0.22	17.69	17.23	17.23	62,132
22 Jul 19	17.18000 -0.02	17.50	17.10	17.24	83,331
19 Jul 19	17.20000 +0.09	17.35	17.02	17.17	90,595
18 Jul 19	17.11000 +0.09	17.19	16.98	17.00	60,654
17 Jul 19	17.02000 -0.02	17.14	17.00	17.07	41,850
16 Jul 19	17.04000 -0.08	17.12	16.83	17.12	187,228
15 Jul 19	17.12000 -0.14	17.28	17.06	17.28	42,059
12 Jul 19	17.26000 -0.02	17.36	17.19	17.33	39,715
11 Jul 19	17.28000 -0.17	17.62	17.24	17.49	53,750
10 Jul 19	17.45000 +0.03	17.65	17.30	17.48	65,944
09 Jul 19	17.42000 -0.18	17.55	17.14	17.55	55,340
08 Jul 19	17.60000 -0.07	17.80	17.40	17.61	76,375
05 Jul 19	17.67000 +0.03	17.91	17.60	17.61	47,415
04 Jul 19	17.64000 -0.09	17.79	17.42	17.79	61,340
03 Jul 19	17.73000 -0.38	18.06	17.52	18.06	118,209
02 Jul 19	18.11000 -0.21	18.40	17.85	18.39	94,880
28 Jun 19	18.32000 +0.10	18.39	18.08	18.27	69,006
27 Jun 19	18.22000 -0.01	18.29	17.96	18.25	55,934
26 Jun 19	18.23000 +0.20	18.35	18.08	18.13	64,946
25 Jun 19	18.03000 -0.11	18.21	17.89	18.18	51,736
24 Jun 19	18.14000 +0.16	18.27	18.02	18.05	74,595
21 Jun 19	17.98000 +0.24	18.11	17.74	17.88	140,759
20 Jun 19	17.74000 +0.24	18.14	17.65	17.65	61,677
19 Jun 19	17.50000 -0.18	17.80	17.33	17.73	43,383
18 Jun 19	17.68000 +0.15	17.73	17.47	17.59	52,345
17 Jun 19	17.53000 +0.29	17.68	17.06	17.06	49,332
14 Jun 19	17.24000 -0.06	17.40	17.13	17.30	66,044
13 Jun 19	17.30000 -0.19	17.69	17.16	17.62	89,639
12 Jun 19	17.49000 +0.26	18.00	17.15	17.15	110,548
11 Jun 19	17.23000 +0.07	17.43	17.10	17.26	95,885
10 Jun 19	17.16000 -0.10	17.39	17.13	17.30	43,826
07 Jun 19	17.26000 -0.07	17.43	17.14	17.29	58,977
06 Jun 19	17.33000 +0.22	17.41	17.08	17.16	61,366
05 Jun 19	17.11000 -0.35	17.54	16.89	17.50	83,005
04 Jun 19	17.46000 +0.08	17.77	17.38	17.39	68,315
03 Jun 19	17.38000 +0.05	17.48	17.13	17.39	83,081
31 May 19	17.33000 -0.17	17.59	17.25	17.35	91,285
30 May 19	17.50000 -0.05	17.62	17.10	17.55	70,579
29 May 19	17.55000 -0.05	17.71	17.42	17.47	138,541
28 May 19	17.60000 -0.24	17.95	17.37	17.95	140,219
27 May 19	17.84000 +0.37	17.92	17.46	17.50	41,347
24 May 19	17.47000 -0.29	17.95	17.24	17.82	152,730
23 May 19	17.76000 -0.73	18.29	17.67	18.23	166,287
22 May 19	18.49000 -0.05	18.53	18.37	18.44	62,013
21 May 19	18.54000 -0.10	18.60	18.36	18.60	77,760
17 May 19	18.64000 -0.20	19.00	18.60	18.87	118,131
16 May 19	18.84000 -0.29	19.08	18.76	18.90	69,696
15 May 19	19.13000 -0.08	19.79	19.06	19.79	100,532
14 May 19	19.21000 +0.63	19.25	18.56	18.56	64,871
13 May 19	18.58000 -0.33	19.00	18.40	19.00	91,004
10 May 19	18.91000 -0.25	19.24	18.89	19.15	74,902
09 May 19	19.16000 +0.04	19.21	18.80	19.10	75,779
08 May 19	19.12000 -0.12	19.37	19.05	19.21	62,992
07 May 19	19.24000 -0.20	19.51	19.12	19.29	150,942
06 May 19	19.44000 -0.05	19.49	19.14	19.28	80,246
03 May 19	19.49000 +0.42	19.53	19.09	19.14	70,254
02 May 19	19.07000 -0.61	19.71	19.02	19.70	122,110
01 May 19	19.68000 -0.20	19.94	19.58	19.86	116,266
30 Apr 19	19.88000 +0.12	19.96	19.60	19.80	85,209
29 Apr 19	19.76000 -0.34	20.07	19.73	20.06	129,389
26 Apr 19	20.10000 +0.10	20.19	19.88	19.90	82,806
25 Apr 19	20.00000 -0.11	20.11	19.87	20.10	77,485
24 Apr 19	20.11000 -0.39	20.60	20.11	20.59	70,984
23 Apr 19	20.50000 +0.13	20.63	19.97	20.36	70,505
22 Apr 19	20.37000 +0.38	20.66	20.07	20.07	40,147
18 Apr 19	19.99000 -0.06	20.07	19.85	20.06	76,566
17 Apr 19	20.05000 -0.03	20.14	19.84	20.11	110,688
16 Apr 19	20.08000 -0.24	20.39	19.71	20.32	111,623
15 Apr 19	20.32000 -0.23	20.57	20.21	20.52	45,299
12 Apr 19	20.55000 -0.19	21.00	20.47	20.87	68,201
11 Apr 19	20.74000 -0.27	21.11	20.44	20.97	102,126
10 Apr 19	21.01000 +0.00	21.20	20.69	21.06	142,015
09 Apr 19	21.01000 -0.11	21.19	20.72	21.01	64,311
08 Apr 19	21.12000 -0.07	21.44	21.03	21.25	84,128
05 Apr 19	21.19000 +0.55	21.27	20.70	20.70	53,767
04 Apr 19	20.64000 -0.10	21.00	20.64	20.77	104,591
03 Apr 19	20.74000 -0.53	21.54	20.64	21.30	85,504
02 Apr 19	21.27000 +0.39	21.37	20.72	20.89	102,794
01 Apr 19	20.88000 +0.87	21.02	20.20	20.20	78,346
29 Mar 19	20.01000 +0.03	20.16	19.97	20.11	115,533
28 Mar 19	19.98000 -0.21	20.25	19.92	20.18	63,082
27 Mar 19	20.19000 -0.33	20.51	19.94	20.50	204,224
26 Mar 19	20.52000 -0.34	21.07	20.51	21.02	60,059
25 Mar 19	20.86000 -0.60	21.42	20.80	21.42	74,471
22 Mar 19	21.46000 -0.55	22.01	21.45	22.01	99,980
21 Mar 19	22.01000 -0.20	22.30	22.01	22.17	71,514
20 Mar 19	22.21000 -0.08	22.39	21.98	22.33	77,523
19 Mar 19	22.29000 +0.22	22.46	22.14	22.26	84,996
18 Mar 19	22.07000 +1.01	22.10	21.26	21.26	130,448
15 Mar 19	21.06000 -0.46	21.62	21.01	21.56	276,518
14 Mar 19	21.52000 -0.28	21.96	21.44	21.95	120,636
13 Mar 19	21.80000 +0.06	22.04	21.75	21.90	79,852
12 Mar 19	21.74000 -0.05	21.95	21.68	21.91	72,308
11 Mar 19	21.79000 -0.19	22.07	21.58	21.95	133,679
08 Mar 19	21.98000 +0.93	22.05	21.00	21.00	370,908
07 Mar 19	21.05000 +0.59	21.09	19.50	20.50	242,646
06 Mar 19	20.46000 -0.20	20.69	20.42	20.64	68,279
05 Mar 19	20.66000 +0.03	21.00	20.66	20.78	64,367
04 Mar 19	20.63000 -0.22	21.00	20.48	20.84	62,772
01 Mar 19	20.85000 +0.17	21.05	20.68	20.81	74,123
28 Feb 19	20.68000 -0.21	20.88	20.45	20.88	122,591
27 Feb 19	20.89000 +0.14	21.04	20.77	20.88	61,186
26 Feb 19	20.75000 +0.11	20.98	20.57	20.67	96,202
25 Feb 19	20.64000 -0.01	20.75	20.42	20.56	88,500
22 Feb 19	20.65000 -0.22	21.06	20.57	20.94	55,223
21 Feb 19	20.87000 -0.16	21.12	20.64	21.08	133,141
20 Feb 19	21.03000 +0.47	21.08	20.45	20.63	211,363
19 Feb 19	20.56000 -0.04	20.70	20.30	20.51	87,418
15 Feb 19	20.60000 +0.26	20.65	20.23	20.48	76,127
14 Feb 19	20.34000 +0.16	20.49	19.96	20.18	80,194
13 Feb 19	20.18000 +0.06	20.44	20.06	20.15	53,736
12 Feb 19	20.12000 -0.13	20.59	20.03	20.39	91,268
11 Feb 19	20.25000 +0.62	20.31	19.56	19.59	116,885
08 Feb 19	19.63000 +0.08	19.79	19.50	19.55	77,861
07 Feb 19	19.55000 -0.44	19.79	19.47	19.77	237,306
06 Feb 19	19.99000 -0.01	20.00	19.45	19.84	109,576
05 Feb 19	20.00000 +0.38	20.01	19.62	19.62	71,407
04 Feb 19	19.62000 -0.36	19.88	19.40	19.88	116,404
01 Feb 19	19.98000 -0.29	20.33	19.94	20.28	61,040
31 Jan 19	20.27000 +0.35	20.36	19.93	20.09	95,031
30 Jan 19	19.92000 -0.09	20.14	19.87	20.11	112,090
29 Jan 19	20.01000 +0.23	20.15	19.69	19.88	97,427
28 Jan 19	19.78000 +0.44	19.87	19.17	19.35	125,030
25 Jan 19	19.34000 -0.53	20.00	19.27	20.00	63,361
24 Jan 19	19.87000 +0.40	20.04	19.34	19.57	115,245
23 Jan 19	19.47000 +0.08	19.58	19.23	19.54	132,490
22 Jan 19	19.39000 +0.82	19.46	18.32	18.61	166,692
21 Jan 19	18.57000 -0.33	18.82	18.23	18.80	100,388
18 Jan 19	18.90000 +0.19	19.07	18.44	18.75	98,219
17 Jan 19	18.71000 +0.12	18.75	18.37	18.60	56,337
16 Jan 19	18.59000 -0.13	18.75	18.33	18.75	57,071
15 Jan 19	18.72000 +0.15	18.76	18.45	18.75	43,526
14 Jan 19	18.57000 -0.13	18.77	18.39	18.73	40,574
11 Jan 19	18.70000 -0.18	18.93	18.61	18.88	93,474
10 Jan 19	18.88000 +0.40	18.96	18.40	18.42	89,705
09 Jan 19	18.48000 +0.32	18.53	18.00	18.37	128,941
08 Jan 19	18.16000 +0.13	18.34	17.95	18.32	76,033
07 Jan 19	18.03000 -0.02	18.96	17.92	18.66	145,835
04 Jan 19	18.05000 -0.01	18.26	17.92	18.22	102,831
03 Jan 19	18.06000 +0.73	18.09	17.12	17.31	162,118
02 Jan 19	17.33000 +0.75	17.45	16.20	16.31	143,379
31 Dec 18	16.58000 +0.23	16.81	16.26	16.45	85,775
28 Dec 18	16.35000 +0.87	16.73	15.52	15.61	129,419
27 Dec 18	15.48000 -0.10	16.45	15.11	15.50	193,817
24 Dec 18	15.58000 -0.56	16.12	15.58	15.91	88,640
21 Dec 18	16.14000 +0.34	16.29	15.59	15.86	253,796
20 Dec 18	15.80000 -0.70	16.62	15.62	16.49	322,983
19 Dec 18	16.50000 -0.69	17.57	16.49	17.19	170,053
18 Dec 18	17.19000 -0.04	17.57	16.99	17.25	140,478
17 Dec 18	17.23000 +0.31	17.45	16.74	16.85	190,019
14 Dec 18	16.92000 -0.80	17.47	16.66	17.33	210,214
13 Dec 18	17.72000 -0.19	18.03	17.62	17.99	137,783
12 Dec 18	17.91000 -0.01	18.33	17.86	18.03	302,776
11 Dec 18	17.92000 +0.13	18.43	17.89	18.13	204,740
10 Dec 18	17.79000 -0.70	18.52	17.58	18.44	224,680
07 Dec 18	18.49000 -0.27	19.32	18.38	19.00	180,837
06 Dec 18	18.76000 -0.31	18.98	18.35	18.72	264,317
05 Dec 18	19.07000 -0.11	19.42	18.75	19.32	68,421
04 Dec 18	19.18000 -1.01	20.26	18.85	20.16	306,195
03 Dec 18	20.19000 +0.66	20.23	19.71	19.85	112,830
30 Nov 18	19.53000 -0.90	20.38	19.23	20.38	142,977
29 Nov 18	20.43000 +0.93	21.03	19.76	19.76	184,171
28 Nov 18	19.50000 +0.53	19.53	19.01	19.05	167,501
27 Nov 18	18.97000 -0.59	19.57	18.72	19.54	194,978
26 Nov 18	19.56000 -0.75	20.41	19.36	20.20	143,983
23 Nov 18	20.31000 -0.32	20.51	20.00	20.48	111,265
22 Nov 18	20.63000 -0.17	20.84	20.47	20.82	83,780
21 Nov 18	20.80000 -0.10	21.23	20.65	21.05	131,869
20 Nov 18	20.90000 -0.60	21.43	20.77	21.31	174,423
19 Nov 18	21.50000 -0.02	22.02	21.40	21.48	359,194
16 Nov 18	21.52000 +0.32	21.59	21.20	21.20	118,730
15 Nov 18	21.20000 -0.45	21.61	21.07	21.40	161,800
14 Nov 18	21.65000 -0.09	21.99	21.17	21.85	124,639
13 Nov 18	21.74000 -0.07	21.89	21.31	21.76	172,549
12 Nov 18	21.81000 +0.07	21.86	21.03	21.76	170,003
09 Nov 18	21.74000 +0.14	21.91	21.14	21.43	146,747
08 Nov 18	21.60000 -1.86	23.81	21.12	23.59	203,728
07 Nov 18	23.46000 -0.80	24.47	23.40	23.90	169,760
06 Nov 18	24.26000 +0.51	24.37	23.83	23.83	68,742
05 Nov 18	23.75000 -0.40	24.57	23.63	24.13	173,297
02 Nov 18	24.15000 -0.03	24.50	23.80	24.26	55,259
01 Nov 18	24.18000 +0.30	24.50	23.84	24.03	64,900
31 Oct 18	23.88000 +0.64	24.15	23.21	23.21	105,554
30 Oct 18	23.24000 -0.72	24.18	23.04	23.97	116,808
29 Oct 18	23.96000 -0.67	24.75	23.56	24.75	83,416
26 Oct 18	24.63000 +0.18	25.08	24.21	24.34	197,741
25 Oct 18	24.45000 +1.08	24.98	23.23	23.53	183,634
24 Oct 18	23.37000 -0.59	24.44	23.10	24.04	98,728
23 Oct 18	23.96000 -0.18	24.19	23.35	23.81	78,516
22 Oct 18	24.14000 -0.22	24.45	24.08	24.43	48,152
19 Oct 18	24.36000 +0.34	24.75	24.02	24.12	88,135
18 Oct 18	24.02000 +0.07	24.40	23.65	23.84	114,561
17 Oct 18	23.95000 -0.07	24.15	23.78	24.02	55,633
16 Oct 18	24.02000 +0.42	24.42	23.41	23.62	63,189
15 Oct 18	23.60000 -0.03	23.86	23.22	23.68	60,606
12 Oct 18	23.63000 -0.40	24.29	23.63	24.29	70,797
11 Oct 18	24.03000 -0.16	24.32	23.51	23.99	104,855
10 Oct 18	24.19000 -0.56	24.76	23.75	24.75	118,850
09 Oct 18	24.75000 -0.17	24.97	24.63	24.97	74,002
05 Oct 18	24.92000 -0.47	25.41	24.67	25.34	68,045
04 Oct 18	25.39000 -0.02	25.89	24.96	25.42	107,722
03 Oct 18	25.41000 -0.17	25.70	25.17	25.70	39,826
02 Oct 18	25.58000 +0.10	25.93	24.74	25.53	307,567
01 Oct 18	25.48000 +0.79	25.61	24.93	24.93	59,656
28 Sep 18	24.69000 +0.05	25.15	24.36	24.60	123,999
27 Sep 18	24.64000 -0.16	24.87	24.22	24.22	96,536
26 Sep 18	24.80000 -0.79	25.64	24.62	25.49	59,967
25 Sep 18	25.59000 +0.04	25.84	25.35	25.62	60,854
24 Sep 18	25.55000 +0.55	25.74	24.95	24.98	68,923
21 Sep 18	25.00000 +0.12	25.43	24.70	24.90	146,117
20 Sep 18	24.88000 -0.22	25.30	24.53	25.30	65,066
19 Sep 18	25.10000 -0.10	25.53	25.08	25.17	54,016
18 Sep 18	25.20000 +0.02	25.36	24.94	25.22	39,362
17 Sep 18	25.18000 -0.12	25.40	25.00	25.24	46,026
14 Sep 18	25.30000 +0.04	25.41	24.89	25.26	60,544
13 Sep 18	25.26000 +0.03	25.48	24.90	25.18	39,349
12 Sep 18	25.23000 +0.36	25.26	24.52	24.94	68,039
11 Sep 18	24.87000 -0.37	25.43	24.70	25.12	74,969
10 Sep 18	25.24000 -0.25	25.61	24.97	25.58	60,323
07 Sep 18	25.49000 +0.10	25.57	25.00	25.21	85,006
06 Sep 18	25.39000 -1.05	26.32	24.74	26.32	164,407
05 Sep 18	26.44000 -0.88	26.53	25.65	26.34	147,727
04 Sep 18	27.32000 -0.12	27.96	27.15	27.52	45,781
31 Aug 18	27.44000 -0.67	28.00	27.30	28.00	52,589
30 Aug 18	28.11000 -0.39	28.45	27.77	28.44	19,963
29 Aug 18	28.50000 -0.03	28.89	28.13	28.55	40,570
28 Aug 18	28.53000 -0.05	28.66	28.21	28.66	16,725
27 Aug 18	28.58000 -0.05	28.72	28.32	28.66	23,556
24 Aug 18	28.63000 +0.10	28.76	28.51	28.68	49,312
23 Aug 18	28.53000 -0.08	28.79	28.39	28.58	24,005
22 Aug 18	28.61000 +0.61	28.75	28.12	28.14	80,298
21 Aug 18	28.00000 -0.19	28.74	28.00	28.32	58,118
20 Aug 18	28.19000 +0.66	28.36	27.66	27.66	59,788
17 Aug 18	27.53000 -0.16	27.72	27.44	27.59	80,835
16 Aug 18	27.69000 -0.10	27.90	27.55	27.85	35,287
15 Aug 18	27.79000 -0.59	28.54	27.73	28.32	56,683
14 Aug 18	28.38000 +0.03	28.86	28.22	28.51	89,142
13 Aug 18	28.35000 +0.28	28.68	27.89	28.08	80,474
10 Aug 18	28.07000 +1.28	28.69	26.80	26.80	640,712
09 Aug 18	26.79000 +0.30	26.99	26.16	26.16	47,735
08 Aug 18	26.49000 +0.00	26.66	26.28	26.44	57,420
07 Aug 18	26.49000 +0.09	26.81	26.14	26.50	60,032
03 Aug 18	26.40000 +0.32	26.50	25.95	26.00	31,137
02 Aug 18	26.08000 -0.04	26.29	25.61	25.95	38,047
01 Aug 18	26.12000 -0.38	26.47	25.88	26.47	28,907
31 Jul 18	26.50000 +0.38	26.70	25.75	26.08	40,177
30 Jul 18	26.12000 -0.59	26.83	25.91	26.83	20,475
27 Jul 18	26.71000 +0.18	26.78	26.36	26.53	55,066
26 Jul 18	26.53000 +0.89	26.72	25.45	25.45	51,226
25 Jul 18	25.64000 -0.33	26.00	25.40	25.89	54,187
24 Jul 18	25.97000 -0.27	26.31	25.95	26.25	38,152
23 Jul 18	26.24000 -0.43	26.71	26.10	26.71	71,380
20 Jul 18	26.67000 -0.08	26.81	26.55	26.73	42,827
19 Jul 18	26.75000 -0.28	27.16	26.67	27.00	138,584
18 Jul 18	27.03000 +0.21	27.20	26.43	26.75	85,611
17 Jul 18	26.82000 +0.21	27.01	26.41	26.47	68,808
16 Jul 18	26.61000 +0.00	26.72	26.33	26.42	52,114
13 Jul 18	26.61000 +0.09	26.82	26.41	26.50	46,175
12 Jul 18	26.52000 -0.04	26.68	26.27	26.60	59,212
11 Jul 18	26.56000 +0.21	26.60	25.85	26.13	111,448
10 Jul 18	26.35000 +0.30	26.37	25.84	26.01	63,196
09 Jul 18	26.05000 +0.34	26.05	25.66	25.75	47,702
06 Jul 18	25.71000 +0.23	25.78	25.11	25.35	52,117
05 Jul 18	25.48000 +0.12	25.55	24.93	25.38	43,687
04 Jul 18	25.36000 -0.14	25.50	25.06	25.50	18,470
03 Jul 18	25.50000 -0.02	25.85	25.16	25.58	56,516
29 Jun 18	25.52000 +0.11	25.63	25.21	25.49	44,741
28 Jun 18	25.41000 -0.20	25.75	25.29	25.60	35,990
27 Jun 18	25.61000 +0.14	25.91	25.46	25.50	74,027
26 Jun 18	25.47000 +0.39	25.56	25.00	25.20	81,757
25 Jun 18	25.08000 -0.39	25.58	24.99	25.37	78,556
22 Jun 18	25.47000 +0.67	25.85	25.03	25.11	288,265
21 Jun 18	24.80000 -0.47	25.29	24.65	25.13	82,866
20 Jun 18	25.27000 -0.09	25.46	24.92	25.46	87,458
19 Jun 18	25.36000 +0.18	25.46	24.83	24.91	40,318
18 Jun 18	25.18000 +0.17	25.27	24.87	24.87	69,636
15 Jun 18	25.01000 -0.03	25.13	24.59	24.96	163,771
14 Jun 18	25.04000 -0.48	25.73	25.02	25.66	104,413
13 Jun 18	25.52000 -0.59	26.03	25.31	26.03	52,224
12 Jun 18	26.11000 -0.29	26.55	25.93	26.36	34,184
11 Jun 18	26.40000 -0.33	26.89	26.33	26.67	43,330
08 Jun 18	26.73000 +0.02	26.82	26.33	26.65	50,114
07 Jun 18	26.71000 +0.54	27.17	26.23	26.23	297,756
06 Jun 18	26.17000 +0.12	26.34	25.95	26.20	58,533
05 Jun 18	26.05000 +0.07	26.30	25.90	25.92	79,775
04 Jun 18	25.98000 -0.22	26.10	25.50	26.01	110,415
01 Jun 18	26.20000 +0.37	26.38	25.70	25.95	120,572
31 May 18	25.83000 -0.14	26.18	25.75	25.78	133,454
30 May 18	25.97000 +0.90	25.98	25.10	25.13	87,315
29 May 18	25.07000 +0.16	25.21	24.92	24.97	87,546
28 May 18	24.91000 -0.23	25.18	24.64	24.64	28,264
25 May 18	25.14000 -0.54	25.46	24.80	25.46	90,101
24 May 18	25.68000 -0.31	26.19	25.51	25.99	60,739
23 May 18	25.99000 -0.54	26.43	25.68	26.43	57,876
22 May 18	26.53000 +0.43	27.40	25.98	26.22	84,991
18 May 18	26.10000 -0.04	26.42	25.89	26.11	108,700
17 May 18	26.14000 -0.64	26.83	25.93	26.67	217,469
16 May 18	26.78000 +0.84	26.89	25.78	25.99	95,190
15 May 18	25.94000 +0.13	26.15	25.52	25.90	117,397
14 May 18	25.81000 +0.43	25.93	25.24	25.54	70,700
11 May 18	25.38000 +0.38	25.67	25.00	25.10	85,374
10 May 18	25.00000 +0.56	25.29	24.60	24.61	101,270
09 May 18	24.44000 -0.54	25.58	24.43	25.15	161,994
08 May 18	24.98000 -0.12	25.48	24.58	25.21	74,537
07 May 18	25.10000 -0.38	26.03	25.05	25.66	56,125
04 May 18	25.48000 +0.62	25.98	24.84	24.84	94,916
03 May 18	24.86000 +0.30	25.04	24.40	24.54	49,326
02 May 18	24.56000 -0.35	24.98	24.43	24.91	92,171
01 May 18	24.91000 +0.07	25.24	24.54	24.84	88,567
30 Apr 18	24.84000 -0.21	25.08	24.59	25.04	83,443
27 Apr 18	25.05000 +0.11	25.24	24.48	24.96	39,297
26 Apr 18	24.94000 -1.05	26.08	24.81	26.08	71,072
25 Apr 18	25.99000 +1.08	26.32	24.85	24.88	75,151
24 Apr 18	24.91000 -1.13	25.96	24.78	25.92	119,230
23 Apr 18	26.04000 -0.46	26.42	25.92	26.42	53,820
20 Apr 18	26.50000 -0.15	26.67	25.91	26.48	87,090
19 Apr 18	26.65000 +0.67	26.72	25.81	26.03	71,792
18 Apr 18	25.98000 +0.61	26.23	25.32	25.61	63,634
17 Apr 18	25.37000 +0.37	25.54	24.92	25.04	43,985
16 Apr 18	25.00000 -0.78	25.94	24.98	25.91	36,862
13 Apr 18	25.78000 +0.44	25.82	25.15	25.47	66,184
12 Apr 18	25.34000 +0.60	25.51	24.72	24.80	47,726
11 Apr 18	24.74000 -0.16	25.19	24.63	24.83	74,982
10 Apr 18	24.90000 +0.50	25.04	24.48	24.61	218,627
09 Apr 18	24.40000 +0.09	24.93	24.40	24.54	75,193
06 Apr 18	24.31000 -0.81	25.33	24.19	25.04	55,390
05 Apr 18	25.12000 +0.59	25.74	24.52	24.52	75,942
04 Apr 18	24.53000 -0.09	24.61	23.99	24.28	59,075
03 Apr 18	24.62000 +0.58	24.71	24.11	24.11	50,871
02 Apr 18	24.04000 -0.36	24.40	23.77	24.34	65,247
29 Mar 18	24.40000 +0.57	24.57	23.82	23.93	68,732
28 Mar 18	23.83000 -0.32	24.29	23.77	24.15	117,581
27 Mar 18	24.15000 +0.01	24.47	24.00	24.31	77,401
26 Mar 18	24.14000 +0.00	24.42	23.60	24.42	111,629
23 Mar 18	24.14000 -0.12	24.55	24.09	24.38	71,044
22 Mar 18	24.26000 -0.76	25.01	24.23	24.73	43,911
21 Mar 18	25.02000 +0.61	25.29	24.42	24.42	77,333
20 Mar 18	24.41000 +0.20	24.66	24.29	24.31	27,324
19 Mar 18	24.21000 -0.56	24.58	24.13	24.53	90,597
16 Mar 18	24.77000 +0.64	24.80	24.02	24.12	116,171
15 Mar 18	24.13000 -0.02	24.22	23.80	24.03	109,559
14 Mar 18	24.15000 -0.43	24.76	24.11	24.71	86,843
13 Mar 18	24.58000 -0.12	24.91	24.54	24.68	43,212
12 Mar 18	24.70000 -0.03	24.89	24.37	24.65	46,450
09 Mar 18	24.73000 +0.09	24.91	24.46	24.70	53,816
08 Mar 18	24.64000 +0.18	24.66	24.33	24.49	74,423
07 Mar 18	24.46000 -0.03	24.69	24.24	24.34	90,893
06 Mar 18	24.49000 -0.42	25.08	24.06	24.89	150,350
05 Mar 18	24.91000 -0.31	25.41	24.52	24.54	127,323
02 Mar 18	25.22000 -1.07	26.18	24.92	26.02	312,248
01 Mar 18	26.29000 -0.07	26.55	25.77	26.36	84,072
28 Feb 18	26.36000 -0.87	27.35	26.21	27.21	102,436
27 Feb 18	27.23000 +0.35	27.28	26.82	26.82	63,091
26 Feb 18	26.88000 -0.21	27.15	26.73	27.10	53,687
23 Feb 18	27.09000 +0.43	27.20	26.77	26.88	78,473
22 Feb 18	26.66000 +0.17	27.22	26.60	26.61	119,595
21 Feb 18	26.49000 -0.13	26.81	26.33	26.33	68,245
20 Feb 18	26.62000 -0.13	27.25	26.55	27.25	30,548
16 Feb 18	26.75000 +0.44	26.85	26.25	26.25	74,557
15 Feb 18	26.31000 -0.54	26.91	26.11	26.91	71,809
14 Feb 18	26.85000 +1.05	27.08	25.62	25.62	99,939
13 Feb 18	25.80000 -0.42	26.33	25.56	26.08	145,173
12 Feb 18	26.22000 +0.34	26.65	25.91	26.04	91,093
09 Feb 18	25.88000 +0.56	25.94	24.75	25.38	113,543
08 Feb 18	25.32000 -0.49	26.27	25.30	25.81	67,773
07 Feb 18	25.81000 -0.77	26.63	25.77	26.63	89,751
06 Feb 18	26.58000 +0.74	26.84	24.85	25.18	131,911
05 Feb 18	25.84000 -0.77	26.70	25.62	25.91	118,544
02 Feb 18	26.61000 -0.98	27.31	26.54	27.31	66,458
01 Feb 18	27.59000 -0.17	28.19	27.17	27.80	99,400
31 Jan 18	27.76000 -0.20	28.04	27.42	27.94	267,529
30 Jan 18	27.96000 -0.66	28.46	27.68	28.42	116,803
29 Jan 18	28.62000 -0.20	29.02	28.25	28.67	94,651
26 Jan 18	28.82000 -0.13	29.26	28.64	28.96	162,824
25 Jan 18	28.95000 -0.15	29.50	28.81	29.14	172,116
24 Jan 18	29.10000 -0.15	29.35	28.77	29.35	150,099
23 Jan 18	29.25000 +0.66	29.36	28.55	28.69	102,401
22 Jan 18	28.59000 +0.37	28.71	27.84	28.18	71,613
19 Jan 18	28.22000 +0.15	28.30	27.45	28.07	77,120
18 Jan 18	28.07000 -0.29	28.27	27.59	28.27	73,817
17 Jan 18	28.36000 +0.32	28.50	27.75	28.08	69,011
16 Jan 18	28.04000 -0.45	28.50	27.72	28.50	77,946
15 Jan 18	28.49000 +0.11	28.63	28.20	28.55	92,782
12 Jan 18	28.38000 +0.02	28.59	28.16	28.50	64,885
11 Jan 18	28.36000 +0.41	28.45	27.83	28.04	84,527
10 Jan 18	27.95000 -0.22	28.41	27.60	28.24	96,436
09 Jan 18	28.17000 +0.21	28.65	27.82	27.96	129,691
08 Jan 18	27.96000 -0.05	28.24	27.62	28.00	70,821
05 Jan 18	28.01000 +0.06	28.12	27.62	27.88	53,495
04 Jan 18	27.95000 -0.10	28.22	27.49	28.00	87,928
03 Jan 18	28.05000 +0.50	28.23	27.48	27.61	60,415
02 Jan 18	27.55000 +0.13	27.60	27.15	27.43	72,488
29 Dec 17	27.42000 -0.18	27.65	27.04	27.59	79,443
28 Dec 17	27.60000 +0.34	27.75	27.06	27.35	51,267
27 Dec 17	27.26000 +0.12	27.69	26.92	27.25	88,526
22 Dec 17	27.14000 -0.39	27.42	26.60	27.42	90,966
21 Dec 17	27.53000 +0.34	27.63	26.69	26.71	90,253
20 Dec 17	27.19000 +0.47	27.46	26.44	26.62	128,004
19 Dec 17	26.72000 +0.03	27.17	26.65	26.70	108,710
18 Dec 17	26.69000 +0.70	26.75	25.78	25.92	123,268
15 Dec 17	25.99000 -0.09	26.26	25.90	26.04	172,727
14 Dec 17	26.08000 -0.30	26.56	26.02	26.36	108,462
13 Dec 17	26.38000 -0.12	26.54	26.22	26.46	76,863
12 Dec 17	26.50000 -0.25	27.08	26.34	26.84	103,204
11 Dec 17	26.75000 +0.06	27.26	26.35	26.60	156,380
08 Dec 17	26.69000 +0.12	27.03	26.34	26.81	89,451
07 Dec 17	26.57000 +0.23	27.02	26.41	26.42	116,551
06 Dec 17	26.34000 -1.02	27.26	26.17	27.26	89,714
05 Dec 17	27.36000 -0.56	27.91	27.28	27.83	64,851
04 Dec 17	27.92000 +0.11	28.12	27.67	27.84	78,815
01 Dec 17	27.81000 +0.05	28.39	27.54	27.84	138,226
30 Nov 17	27.76000 +1.04	27.81	26.41	26.67	173,349
29 Nov 17	26.72000 +0.76	26.98	25.87	26.20	118,456
28 Nov 17	25.96000 -0.58	26.64	25.84	26.54	88,422
27 Nov 17	26.54000 -0.26	26.86	26.07	26.86	119,725
24 Nov 17	26.80000 +0.27	27.70	26.42	26.72	126,958
23 Nov 17	26.53000 +0.13	26.62	26.23	26.23	49,634
22 Nov 17	26.40000 -0.29	27.09	26.21	26.91	97,784
21 Nov 17	26.69000 +0.53	26.86	26.16	26.31	128,160
20 Nov 17	26.16000 +0.57	26.62	25.56	25.71	174,297
17 Nov 17	25.59000 +0.14	25.93	25.45	25.73	98,596
16 Nov 17	25.45000 +0.07	25.61	25.09	25.48	114,877
15 Nov 17	25.38000 -0.31	25.71	24.99	25.66	160,010
14 Nov 17	25.69000 -0.16	27.02	25.69	26.22	207,193
13 Nov 17	25.85000 -0.24	26.10	25.57	25.90	179,085
10 Nov 17	26.09000 -0.41	26.58	25.90	26.56	81,777
09 Nov 17	26.50000 -0.32	27.09	26.50	26.94	66,073
08 Nov 17	26.82000 -1.21	27.96	26.75	27.96	129,651
07 Nov 17	28.03000 -0.05	28.28	27.86	28.12	72,760
06 Nov 17	28.08000 +0.40	28.67	27.68	27.68	143,420
03 Nov 17	27.68000 +0.17	28.18	27.57	27.61	60,292
02 Nov 17	27.51000 -0.70	28.41	27.46	28.26	79,386
01 Nov 17	28.21000 +0.25	29.03	27.97	28.25	88,441
31 Oct 17	27.96000 +0.21	28.16	27.47	27.66	67,904
30 Oct 17	27.75000 +0.83	27.78	26.97	26.97	50,699
27 Oct 17	26.92000 +0.58	27.12	26.29	26.30	81,860
26 Oct 17	26.34000 +0.27	26.39	25.90	25.90	52,475
25 Oct 17	26.07000 -0.43	26.37	25.90	26.32	63,003
24 Oct 17	26.50000 -0.16	26.83	26.32	26.70	33,270
23 Oct 17	26.66000 -0.31	27.04	26.51	27.01	30,838
20 Oct 17	26.97000 +0.25	27.16	26.72	26.77	50,364
19 Oct 17	26.72000 -0.84	27.68	26.55	27.41	103,504
18 Oct 17	27.56000 -0.45	28.12	27.39	27.96	78,396
17 Oct 17	28.01000 +0.08	28.13	27.54	27.93	80,829
16 Oct 17	27.93000 -1.07	28.95	27.50	28.95	114,184
13 Oct 17	29.00000 +0.46	29.12	28.59	28.72	73,051
12 Oct 17	28.54000 -1.06	29.37	28.49	29.37	104,604
11 Oct 17	29.60000 +2.35	30.10	28.05	28.05	411,393
10 Oct 17	27.25000 +0.09	27.46	27.06	27.32	39,114
06 Oct 17	27.16000 -0.65	27.65	26.86	27.57	45,318
05 Oct 17	27.81000 +0.20	27.95	27.63	27.66	47,459
04 Oct 17	27.61000 -0.43	28.07	27.57	28.00	61,664
03 Oct 17	28.04000 +0.07	28.10	27.77	27.93	44,458
02 Oct 17	27.97000 +0.36	27.99	27.24	27.28	78,826
29 Sep 17	27.61000 -0.07	28.32	27.53	27.53	92,092
28 Sep 17	27.68000 -0.37	28.35	27.48	28.07	93,217
27 Sep 17	28.05000 -0.50	28.81	27.93	28.60	182,374
26 Sep 17	28.55000 -0.29	28.92	28.35	28.72	115,492
25 Sep 17	28.84000 +0.72	29.01	28.20	28.21	208,557
22 Sep 17	28.12000 +0.54	28.20	27.46	27.60	404,476
21 Sep 17	27.58000 +3.02	27.63	24.76	24.93	269,306
20 Sep 17	24.56000 -0.44	25.11	24.38	25.06	228,959
19 Sep 17	25.00000 -0.52	25.65	24.73	25.62	115,598
18 Sep 17	25.52000 -0.03	25.65	25.43	25.47	38,136
15 Sep 17	25.55000 +0.19	25.58	25.17	25.37	147,012
14 Sep 17	25.36000 +0.07	25.48	25.22	25.39	116,992
13 Sep 17	25.29000 +0.29	25.49	25.00	25.00	132,307
12 Sep 17	25.00000 +0.30	25.25	24.69	24.80	145,408
11 Sep 17	24.70000 +0.12	24.81	24.56	24.65	45,807
08 Sep 17	24.58000 -0.39	25.01	24.33	25.01	57,940
07 Sep 17	24.97000 -0.33	25.35	24.79	25.26	83,723
06 Sep 17	25.30000 +0.05	25.67	25.17	25.35	61,428
05 Sep 17	25.25000 -0.07	25.51	24.67	25.41	85,178
01 Sep 17	25.32000 -0.08	25.75	25.23	25.50	89,069
31 Aug 17	25.40000 +0.63	25.45	24.63	24.77	120,441
30 Aug 17	24.77000 +0.25	24.78	24.32	24.53	121,909
29 Aug 17	24.52000 +0.12	24.60	24.20	24.30	127,982
28 Aug 17	24.40000 -1.28	25.73	24.31	25.69	133,569
25 Aug 17	25.68000 +0.07	25.90	25.60	25.74	61,241
24 Aug 17	25.61000 +0.31	25.65	25.23	25.31	65,155
23 Aug 17	25.30000 +0.05	25.32	25.08	25.22	102,624
22 Aug 17	25.25000 +0.08	25.46	25.14	25.16	63,564
21 Aug 17	25.17000 -0.41	25.62	24.97	25.49	61,268
18 Aug 17	25.58000 -0.02	25.84	25.31	25.60	78,858
17 Aug 17	25.60000 +0.45	25.65	25.00	25.00	157,207
16 Aug 17	25.15000 +0.00	25.25	25.10	25.10	123,317
15 Aug 17	25.15000 -0.17	25.33	25.05	25.30	113,253
14 Aug 17	25.32000 -0.15	25.74	25.20	25.54	139,097
11 Aug 17	25.47000 -0.69	26.42	25.38	26.39	650,344
10 Aug 17	26.16000 +0.05	26.18	25.83	26.01	109,571
09 Aug 17	26.11000 -0.78	26.99	25.97	26.99	117,749
08 Aug 17	26.89000 -0.47	27.31	26.71	27.30	57,637
04 Aug 17	27.36000 +0.48	27.60	26.88	27.15	62,690
03 Aug 17	26.88000 -0.83	27.75	26.76	27.69	99,674
02 Aug 17	27.71000 -0.07	27.88	27.50	27.74	74,802
01 Aug 17	27.78000 -0.16	28.02	27.41	27.98	80,147
31 Jul 17	27.94000 -0.48	28.51	27.55	28.50	110,884
28 Jul 17	28.42000 -0.94	29.40	28.40	29.26	90,204
27 Jul 17	29.36000 +0.14	29.48	29.10	29.28	104,159
26 Jul 17	29.22000 +0.57	29.30	28.66	28.71	181,741
25 Jul 17	28.65000 +0.40	28.74	28.28	28.44	276,019
24 Jul 17	28.25000 -0.22	28.50	28.11	28.50	111,149
21 Jul 17	28.47000 -0.19	28.70	28.39	28.59	216,188
20 Jul 17	28.66000 +0.24	28.71	28.12	28.43	172,747
19 Jul 17	28.42000 +1.40	28.50	27.05	27.05	137,336
18 Jul 17	27.02000 +0.13	27.31	26.85	27.31	90,016
17 Jul 17	26.89000 +0.39	27.09	26.55	26.58	75,429
14 Jul 17	26.50000 -0.03	26.75	26.34	26.50	46,255
13 Jul 17	26.53000 -0.25	27.07	26.42	27.07	67,014
12 Jul 17	26.78000 +0.58	27.02	26.38	26.59	113,894
11 Jul 17	26.20000 +0.54	26.34	25.52	25.79	112,995
10 Jul 17	25.66000 -0.10	25.98	25.56	25.82	98,658
07 Jul 17	25.76000 +0.22	25.87	25.11	25.47	83,549
06 Jul 17	25.54000 -0.60	26.45	25.44	26.24	207,438
05 Jul 17	26.14000 -0.05	26.27	25.75	26.06	80,913
04 Jul 17	26.19000 -0.29	26.83	26.03	26.83	36,388
30 Jun 17	26.48000 +0.02	26.80	26.27	26.43	82,599
29 Jun 17	26.46000 -0.04	26.82	26.23	26.62	110,062
28 Jun 17	26.50000 +0.08	26.62	26.11	26.40	105,036
27 Jun 17	26.42000 +0.05	26.98	26.34	26.45	109,206
26 Jun 17	26.37000 -1.63	27.79	26.31	27.79	227,493
23 Jun 17	28.00000 +0.49	28.03	27.28	27.61	93,063
22 Jun 17	27.51000 +0.26	27.90	27.18	27.32	62,892
21 Jun 17	27.25000 -0.20	27.85	27.14	27.35	89,325
20 Jun 17	27.45000 -0.10	27.49	27.00	27.30	68,459
19 Jun 17	27.55000 -0.37	27.98	27.31	27.98	97,995
16 Jun 17	27.92000 +0.18	27.92	27.53	27.76	180,598
15 Jun 17	27.74000 -0.57	28.25	27.68	28.10	173,470
14 Jun 17	28.31000 -1.01	29.41	28.28	29.09	122,596
13 Jun 17	29.32000 +0.14	29.35	28.63	29.08	193,604
12 Jun 17	29.18000 -0.11	29.50	28.84	29.48	121,362
09 Jun 17	29.29000 -0.08	29.41	29.13	29.34	114,924
08 Jun 17	29.37000 -0.07	29.50	29.12	29.30	121,325
07 Jun 17	29.44000 -1.28	30.63	29.40	30.62	157,835
06 Jun 17	30.72000 +0.47	30.85	30.20	30.38	433,824
05 Jun 17	30.25000 -0.39	30.60	29.97	30.60	122,313
02 Jun 17	30.64000 -0.24	30.86	30.46	30.74	343,934
01 Jun 17	30.88000 +0.17	30.95	30.69	30.79	100,599
31 May 17	30.71000 +0.59	30.89	29.80	30.04	153,565
30 May 17	30.12000 +0.10	30.21	29.88	30.12	680,494
29 May 17	30.02000 +0.55	30.26	29.44	29.71	156,230
26 May 17	29.47000 -0.87	30.21	29.37	30.21	276,355
25 May 17	30.34000 -1.06	31.72	30.13	31.15	219,780
24 May 17	31.40000 -0.65	32.16	31.19	32.11	240,434
23 May 17	32.05000 -0.34	32.72	31.94	32.72	98,404
19 May 17	32.39000 +1.31	32.41	31.29	31.40	136,961
18 May 17	31.08000 -0.27	31.40	31.04	31.25	114,515
17 May 17	31.35000 -0.88	32.14	31.26	32.01	86,877
16 May 17	32.23000 -0.38	32.90	32.15	32.76	80,268
15 May 17	32.61000 +0.93	32.92	32.00	32.00	202,677
12 May 17	31.68000 -0.88	32.63	31.57	32.38	158,012
11 May 17	32.56000 -1.08	33.56	32.18	33.56	169,848
10 May 17	33.64000 -0.75	34.41	33.34	33.50	286,629
09 May 17	34.39000 -0.45	34.83	34.18	34.81	112,177
08 May 17	34.84000 +0.49	34.97	34.23	34.36	701,938
05 May 17	34.35000 +0.29	34.50	34.12	34.24	50,482
04 May 17	34.06000 -0.06	34.32	33.71	33.92	136,539
03 May 17	34.12000 +0.50	34.57	33.73	33.73	114,682
02 May 17	33.62000 -0.27	34.16	33.25	34.16	325,866
01 May 17	33.89000 -0.36	34.38	33.70	34.23	91,377
28 Apr 17	34.25000 -0.20	34.77	34.04	34.55	65,508
27 Apr 17	34.45000 -0.63	34.82	33.84	34.81	115,765
26 Apr 17	35.08000 +0.26	35.38	34.94	34.95	281,295
25 Apr 17	34.82000 -0.59	35.30	34.78	35.29	107,023
24 Apr 17	35.41000 -0.89	36.36	35.41	36.36	97,649
21 Apr 17	36.30000 -0.05	36.45	36.11	36.26	114,935
20 Apr 17	36.35000 -0.15	37.22	36.22	36.51	112,284
19 Apr 17	36.50000 -1.57	38.51	36.39	38.06	117,940
18 Apr 17	38.07000 -0.33	38.34	37.59	37.92	71,370
17 Apr 17	38.40000 +0.29	38.70	38.07	38.46	60,258
13 Apr 17	38.11000 -0.89	39.00	37.91	38.95	91,284
12 Apr 17	39.00000 -0.45	39.78	38.95	39.41	75,713
11 Apr 17	39.45000 +0.10	39.95	39.25	39.45	86,442
10 Apr 17	39.35000 +0.31	39.53	39.21	39.21	69,955
07 Apr 17	39.04000 -0.36	39.57	39.04	39.40	81,640
06 Apr 17	39.40000 +0.50	39.51	38.90	39.11	147,964
05 Apr 17	38.90000 -0.63	39.85	38.81	39.85	110,762
04 Apr 17	39.53000 +0.43	39.58	38.88	39.01	79,205
03 Apr 17	39.10000 +0.17	39.31	38.65	39.00	106,377
31 Mar 17	38.93000 +0.23	39.10	38.31	38.77	63,697
30 Mar 17	38.70000 -0.50	39.37	38.47	39.18	89,082
29 Mar 17	39.20000 +0.35	39.38	38.60	38.79	71,356
28 Mar 17	38.85000 +0.40	39.14	38.40	38.77	91,380
27 Mar 17	38.45000 +0.28	38.56	37.55	38.04	102,163
24 Mar 17	38.17000 -0.24	38.74	37.85	38.50	54,181
23 Mar 17	38.41000 +0.54	38.64	37.77	37.77	78,851
22 Mar 17	37.87000 +0.08	38.14	37.24	37.50	89,067
21 Mar 17	37.79000 -0.25	38.77	37.65	38.09	78,404
20 Mar 17	38.04000 -0.27	38.63	37.86	38.43	66,829
17 Mar 17	38.31000 +0.06	38.94	38.31	38.41	386,305
16 Mar 17	38.25000 +0.50	38.47	37.58	37.75	136,821
15 Mar 17	37.75000 +0.70	38.01	37.12	37.25	177,321
14 Mar 17	37.05000 -0.90	37.94	36.90	37.94	180,664
13 Mar 17	37.95000 +0.10	38.02	37.64	37.64	137,432
10 Mar 17	37.85000 +0.07	38.46	37.50	38.00	108,183
09 Mar 17	37.78000 -0.20	38.30	37.33	38.01	93,747
08 Mar 17	37.98000 -0.89	39.07	37.82	38.87	81,247
07 Mar 17	38.87000 -0.05	39.05	38.38	39.00	100,325
06 Mar 17	38.92000 +1.52	38.92	37.25	37.76	143,678
03 Mar 17	37.40000 +1.17	37.85	37.13	37.23	97,597
02 Mar 17	36.23000 +0.35	36.49	35.51	35.51	115,239
01 Mar 17	35.88000 +0.48	36.04	35.60	35.64	100,859
28 Feb 17	35.40000 -0.80	36.14	35.28	35.98	186,159
27 Feb 17	36.20000 +0.46	36.27	35.81	35.82	234,598
24 Feb 17	35.74000 -1.04	36.84	35.49	36.80	150,846
23 Feb 17	36.78000 +0.10	37.25	36.60	36.82	60,219
22 Feb 17	36.68000 -1.01	37.53	36.60	37.08	103,478
21 Feb 17	37.69000 +0.56	37.89	37.20	37.21	101,968
17 Feb 17	37.13000 -0.12	37.15	36.73	37.06	90,481
16 Feb 17	37.25000 -0.58	37.79	37.21	37.76	80,792
15 Feb 17	37.83000 -0.29	38.20	37.78	38.20	123,366
14 Feb 17	38.12000 +0.48	38.25	37.46	37.60	151,010
13 Feb 17	37.64000 +0.21	37.72	37.39	37.44	61,906
10 Feb 17	37.43000 +0.85	37.46	36.68	36.68	88,355
09 Feb 17	36.58000 +0.00	36.81	36.42	36.50	62,605
08 Feb 17	36.58000 +0.31	36.89	36.18	36.27	82,966
07 Feb 17	36.27000 -0.10	36.71	36.24	36.24	67,226
06 Feb 17	36.37000 -0.50	36.77	36.08	36.77	156,259
03 Feb 17	36.87000 +0.27	37.12	36.36	36.69	69,840
02 Feb 17	36.60000 -0.46	37.20	36.54	37.01	150,219
01 Feb 17	37.06000 +0.71	37.31	35.78	36.92	243,766
31 Jan 17	36.35000 -0.49	37.00	36.22	36.90	352,038
30 Jan 17	36.84000 +0.77	36.90	35.90	36.15	275,389
27 Jan 17	36.07000 +0.97	36.19	34.90	34.92	169,301
26 Jan 17	35.10000 +0.03	35.50	35.07	35.10	168,604
25 Jan 17	35.07000 +0.85	35.18	34.39	34.39	108,680
24 Jan 17	34.22000 +0.63	34.37	33.60	33.60	91,688
23 Jan 17	33.59000 -0.42	34.04	33.47	33.83	99,831
20 Jan 17	34.01000 +0.23	34.19	33.64	33.95	102,493
19 Jan 17	33.78000 +0.54	33.93	33.21	33.31	80,184
18 Jan 17	33.24000 -0.73	33.69	33.10	33.53	637,971
17 Jan 17	33.97000 +0.09	34.11	33.88	33.97	119,250
16 Jan 17	33.88000 -0.06	34.01	33.55	34.01	37,713
13 Jan 17	33.94000 -0.05	34.07	33.82	33.90	52,897
12 Jan 17	33.99000 -0.24	34.74	33.95	34.41	96,200
11 Jan 17	34.23000 +0.16	34.41	33.94	34.41	109,993
10 Jan 17	34.07000 -0.18	34.53	33.94	34.20	73,764
09 Jan 17	34.25000 -0.65	34.86	34.14	34.86	94,441
06 Jan 17	34.90000 -0.63	35.85	34.65	35.85	92,770
05 Jan 17	35.53000 -0.20	35.92	35.31	35.58	115,858
04 Jan 17	35.73000 +0.11	35.89	35.32	35.73	71,311
03 Jan 17	35.62000 -0.22	36.35	35.21	36.26	107,696
30 Dec 16	35.84000 -0.16	36.30	35.59	35.59	56,320
29 Dec 16	36.00000 +0.29	36.39	35.62	35.73	75,330
28 Dec 16	35.71000 +0.40	35.80	35.02	35.33	178,509
23 Dec 16	35.31000 +0.22	35.35	34.42	34.99	99,526
22 Dec 16	35.09000 -0.53	35.70	35.02	35.59	37,221
21 Dec 16	35.62000 +0.02	35.97	35.44	35.71	76,167
20 Dec 16	35.60000 +0.60	35.69	35.01	35.44	210,635
19 Dec 16	35.00000 +0.71	35.06	34.15	34.28	115,666
16 Dec 16	34.29000 +0.31	34.58	33.78	33.78	124,338
15 Dec 16	33.98000 +0.27	34.12	33.31	33.59	58,547
14 Dec 16	33.71000 -0.69	34.44	33.50	34.40	190,519
13 Dec 16	34.40000 +0.69	34.75	33.78	33.81	101,727
12 Dec 16	33.71000 +0.05	34.08	33.56	33.70	211,977
09 Dec 16	33.66000 +0.69	33.72	32.94	32.94	146,825
08 Dec 16	32.97000 -1.00	33.09	32.77	32.90	721,847
07 Dec 16	33.97000 -0.08	34.34	33.84	34.31	74,664
06 Dec 16	34.05000 -0.10	34.35	33.74	33.97	180,560
05 Dec 16	34.15000 -0.10	34.44	33.93	34.41	291,957
02 Dec 16	34.25000 +0.00	34.64	34.20	34.36	103,127
01 Dec 16	34.25000 +1.22	34.64	33.40	33.95	240,000
30 Nov 16	33.03000 +1.57	34.20	32.88	32.99	238,523
29 Nov 16	31.46000 -0.45	32.00	31.26	31.59	243,674
28 Nov 16	31.91000 +0.75	32.04	31.53	31.53	112,994
25 Nov 16	31.16000 -0.68	32.00	31.09	31.83	47,975
24 Nov 16	31.84000 -0.13	32.05	31.70	31.97	76,654
23 Nov 16	31.97000 +0.03	32.05	31.66	31.92	47,140
22 Nov 16	31.94000 -0.04	32.08	31.51	32.08	127,537
21 Nov 16	31.98000 +0.68	32.25	31.72	31.97	72,706
18 Nov 16	31.30000 -0.10	31.69	30.99	31.56	41,171
17 Nov 16	31.40000 -0.43	32.16	31.39	32.06	39,537
16 Nov 16	31.83000 -0.17	32.34	31.76	31.79	100,761
15 Nov 16	32.00000 +0.47	32.29	31.48	31.48	98,846
14 Nov 16	31.53000 +0.54	31.87	30.90	30.90	48,805
11 Nov 16	30.99000 -1.03	32.02	30.80	32.02	73,255
10 Nov 16	32.02000 -0.94	32.90	31.92	32.90	74,148
09 Nov 16	32.96000 +0.65	33.22	32.23	32.23	57,674
08 Nov 16	32.31000 -0.46	32.91	32.14	32.28	39,330
07 Nov 16	32.77000 +0.22	33.06	32.38	33.06	42,115
04 Nov 16	32.55000 -0.03	32.73	32.31	32.71	38,537
03 Nov 16	32.58000 -0.07	33.03	32.41	32.71	35,033
02 Nov 16	32.65000 -0.69	33.38	32.48	33.10	44,590
01 Nov 16	33.34000 -0.21	33.86	32.79	33.42	81,880
31 Oct 16	33.55000 -0.29	34.15	33.39	33.81	95,699
28 Oct 16	33.84000 -0.24	34.62	33.83	34.09	102,689
27 Oct 16	34.08000 +0.98	34.44	33.15	33.25	137,674
26 Oct 16	33.10000 -0.26	33.70	32.95	33.29	51,428
25 Oct 16	33.36000 -1.20	34.75	33.26	34.53	71,662
24 Oct 16	34.56000 -0.32	35.01	34.27	35.01	39,767
21 Oct 16	34.88000 +0.28	35.12	34.52	34.60	93,365
20 Oct 16	34.60000 +0.25	34.65	34.03	34.27	91,986
19 Oct 16	34.35000 +1.21	34.50	33.14	33.52	226,087
18 Oct 16	33.14000 +0.26	33.69	32.29	32.97	78,618
17 Oct 16	32.88000 -0.40	33.39	32.74	32.87	58,086
14 Oct 16	33.28000 +0.44	33.75	32.91	32.96	56,271
13 Oct 16	32.84000 -0.76	33.35	32.75	33.35	228,362
12 Oct 16	33.60000 +0.47	33.69	32.70	32.70	87,098
11 Oct 16	33.13000 +0.35	33.26	32.75	33.22	38,551
07 Oct 16	32.78000 -0.35	33.21	32.53	33.08	48,209
06 Oct 16	33.13000 +0.07	33.33	33.04	33.25	82,830
05 Oct 16	33.06000 +0.80	33.37	32.65	32.68	80,113
04 Oct 16	32.26000 -0.14	32.55	31.97	32.05	39,078
03 Oct 16	32.40000 +0.03	32.59	31.90	32.57	31,162
30 Sep 16	32.37000 +0.25	32.56	31.83	32.01	94,956
29 Sep 16	32.12000 -0.21	32.74	31.82	32.11	96,272
28 Sep 16	32.33000 +1.56	32.35	30.76	31.00	94,225
27 Sep 16	30.77000 -1.31	32.00	30.70	31.73	94,472
26 Sep 16	32.08000 -0.07	32.53	32.03	32.17	60,535
23 Sep 16	32.15000 -0.20	32.46	32.12	32.26	100,616
22 Sep 16	32.35000 +1.04	32.41	31.39	31.51	98,497
21 Sep 16	31.31000 +0.61	31.49	30.80	30.96	75,749
20 Sep 16	30.70000 -0.19	30.94	30.58	30.85	102,778
19 Sep 16	30.89000 +0.25	31.17	30.67	31.03	81,311
16 Sep 16	30.64000 -0.42	30.84	30.12	30.68	222,564
15 Sep 16	31.06000 +0.30	31.39	30.72	31.39	93,891
14 Sep 16	30.76000 +0.12	30.98	30.50	30.79	94,530
13 Sep 16	30.64000 -0.62	31.43	30.56	31.21	105,965
12 Sep 16	31.26000 -0.25	31.90	31.08	31.55	136,517
09 Sep 16	31.51000 -0.46	32.00	31.46	31.91	58,979
08 Sep 16	31.97000 +0.40	32.28	31.80	31.85	112,162
07 Sep 16	31.57000 -0.43	32.09	31.53	31.82	58,471
06 Sep 16	32.00000 -0.19	32.39	31.97	32.25	65,758
02 Sep 16	32.19000 -0.13	32.61	32.00	32.37	69,286
01 Sep 16	32.32000 +0.28	32.32	31.85	31.85	114,705
31 Aug 16	32.04000 +0.03	32.17	31.77	31.78	72,946
30 Aug 16	32.01000 +0.01	32.51	31.87	32.19	46,687
29 Aug 16	32.00000 -0.04	32.11	31.53	31.96	85,156
26 Aug 16	32.04000 +0.02	32.19	31.62	32.02	76,635
25 Aug 16	32.02000 +0.16	32.13	31.78	31.88	40,124
24 Aug 16	31.86000 +0.00	32.04	31.63	31.76	70,460
23 Aug 16	31.86000 -0.07	32.04	31.66	31.97	47,450
22 Aug 16	31.93000 -0.04	32.03	31.50	31.50	61,022
19 Aug 16	31.97000 -0.13	32.14	31.53	31.53	53,484
18 Aug 16	32.10000 +0.07	32.30	31.89	32.16	54,493
17 Aug 16	32.03000 -0.04	32.25	31.47	32.25	90,493
16 Aug 16	32.07000 +0.33	32.28	31.70	31.71	116,517
15 Aug 16	31.74000 +0.44	31.87	31.33	31.51	109,741
12 Aug 16	31.30000 +0.79	31.60	30.98	31.10	217,341
11 Aug 16	30.51000 +0.51	30.80	28.88	29.69	173,767
10 Aug 16	30.00000 +0.03	30.07	29.61	29.87	82,511
09 Aug 16	29.97000 -0.12	30.46	29.86	30.18	94,015
08 Aug 16	30.09000 +0.07	30.60	30.08	30.25	94,936
05 Aug 16	30.02000 +0.06	30.11	29.56	30.04	75,296
04 Aug 16	29.96000 +0.20	30.02	29.51	29.51	70,664
03 Aug 16	29.76000 +0.60	29.79	28.92	29.31	107,900
02 Aug 16	29.16000 -0.62	29.61	28.96	29.39	121,935
29 Jul 16	29.78000 +0.06	29.86	29.18	29.50	77,462
28 Jul 16	29.72000 +0.58	30.02	29.03	29.14	134,599
27 Jul 16	29.14000 -0.09	29.84	28.99	29.25	96,650
26 Jul 16	29.23000 +0.02	29.41	28.93	29.01	70,882
25 Jul 16	29.21000 -0.32	29.46	29.12	29.28	183,974
22 Jul 16	29.53000 +0.30	29.68	29.14	29.24	94,507
21 Jul 16	29.23000 -0.22	29.69	29.14	29.45	91,233
20 Jul 16	29.45000 +0.43	29.51	28.55	28.99	91,241
19 Jul 16	29.02000 -0.58	29.55	28.65	29.55	127,815
18 Jul 16	29.60000 +1.13	29.66	28.23	28.23	158,979
15 Jul 16	28.47000 -0.78	29.48	28.24	29.48	210,276
14 Jul 16	29.25000 -0.45	29.95	28.96	29.83	394,983
13 Jul 16	29.70000 -0.94	30.80	29.68	30.76	207,078
12 Jul 16	30.64000 +0.04	31.40	30.44	30.75	273,542
11 Jul 16	30.60000 -1.00	31.11	30.47	30.47	176,845
08 Jul 16	31.60000 +0.67	32.17	31.45	32.00	71,720
07 Jul 16	30.93000 -0.71	32.25	30.85	32.25	77,314
06 Jul 16	31.64000 -0.55	32.00	31.38	32.00	48,560
05 Jul 16	32.19000 -0.82	32.86	31.87	32.86	186,180
04 Jul 16	33.01000 +0.98	33.24	32.00	32.07	31,798
30 Jun 16	32.03000 -0.43	32.45	31.75	32.45	80,988
29 Jun 16	32.46000 +0.39	33.25	32.17	32.38	80,827
28 Jun 16	32.07000 +1.21	32.36	31.54	31.78	135,575
27 Jun 16	30.86000 -0.88	31.61	30.44	31.61	64,071
24 Jun 16	31.74000 -1.18	32.52	31.45	31.87	104,419
23 Jun 16	32.92000 +1.00	33.15	32.27	32.27	103,449
22 Jun 16	31.92000 -0.43	32.60	31.75	32.30	94,189
21 Jun 16	32.35000 +0.60	32.60	31.38	31.59	76,748
20 Jun 16	31.75000 +0.47	32.16	31.41	31.63	91,745
17 Jun 16	31.28000 +0.35	31.93	31.07	31.07	130,858
16 Jun 16	30.93000 -0.49	31.20	30.39	31.17	98,351
15 Jun 16	31.42000 -0.20	31.72	31.09	31.09	93,628
14 Jun 16	31.62000 +0.31	31.66	30.98	31.18	74,494
13 Jun 16	31.31000 +0.63	31.34	30.54	31.25	326,522
10 Jun 16	30.68000 -2.00	32.34	30.55	31.81	101,313
09 Jun 16	32.68000 -0.26	33.12	32.25	32.30	57,487
08 Jun 16	32.94000 -0.05	33.41	32.90	33.31	165,937
07 Jun 16	32.99000 +0.84	33.41	32.19	32.20	117,935
06 Jun 16	32.15000 +0.38	32.18	31.63	32.01	108,804
03 Jun 16	31.77000 -0.45	32.30	31.52	32.30	65,393
02 Jun 16	32.22000 +0.61	32.28	31.43	31.46	98,374
01 Jun 16	31.61000 +0.14	31.84	31.15	31.35	132,837
31 May 16	31.47000 +1.19	31.79	30.68	30.72	169,210
30 May 16	30.28000 -0.24	30.82	30.02	30.73	80,505
27 May 16	30.52000 +0.75	30.87	29.56	29.86	108,834
26 May 16	29.77000 -0.05	30.20	29.17	30.20	99,264
25 May 16	29.82000 -0.05	30.03	29.38	29.64	219,377
24 May 16	29.87000 -0.13	30.55	29.74	30.08	156,344
20 May 16	30.00000 +0.12	30.44	29.62	30.25	137,973
19 May 16	29.88000 +0.31	29.90	29.11	29.27	151,904
18 May 16	29.57000 -0.48	29.99	29.37	29.99	173,239
17 May 16	30.05000 +0.45	30.38	29.41	29.89	116,343
16 May 16	29.60000 +0.51	30.30	29.18	29.18	160,333
13 May 16	29.09000 +0.02	29.28	28.84	28.99	184,740
12 May 16	29.07000 -2.50	30.35	27.84	30.23	435,634
11 May 16	31.57000 +0.60	32.03	30.64	30.67	107,539
10 May 16	30.97000 +0.09	31.79	30.74	31.13	109,033
09 May 16	30.88000 -1.42	32.32	30.47	32.32	154,722
06 May 16	32.30000 +1.30	32.48	30.52	30.77	159,485
05 May 16	31.00000 -0.60	32.09	30.76	32.07	93,360
04 May 16	31.60000 +0.26	32.11	30.97	31.34	121,708
03 May 16	31.34000 -0.53	31.78	30.68	31.78	147,018
02 May 16	31.87000 -2.03	33.73	31.80	33.73	166,041
29 Apr 16	33.90000 +0.66	33.91	32.74	33.23	128,359
28 Apr 16	33.24000 -0.25	33.71	32.78	33.48	128,660
27 Apr 16	33.49000 +1.51	33.60	32.05	32.33	186,322
26 Apr 16	31.98000 +0.18	32.50	31.81	31.93	115,605
25 Apr 16	31.80000 -0.63	32.54	31.69	32.35	68,748
22 Apr 16	32.43000 -0.36	32.97	32.14	32.80	166,677
21 Apr 16	32.79000 +1.05	33.01	31.39	31.69	164,753
20 Apr 16	31.74000 +0.06	32.17	31.24	31.76	142,269
19 Apr 16	31.68000 +0.14	31.97	31.08	31.69	110,052
18 Apr 16	31.54000 +0.53	31.92	30.10	30.45	65,532
15 Apr 16	31.01000 -0.05	31.59	30.36	30.78	153,977
14 Apr 16	31.06000 +0.37	31.17	30.64	31.02	86,634
13 Apr 16	30.69000 +0.64	31.00	29.92	30.04	161,406
12 Apr 16	30.05000 +1.14	30.55	29.00	29.00	270,126
11 Apr 16	28.91000 -0.39	29.68	28.64	29.35	88,554
08 Apr 16	29.30000 +1.13	29.90	28.53	28.72	377,225
07 Apr 16	28.17000 +0.15	28.46	27.96	28.03	499,239
06 Apr 16	28.02000 +0.35	28.08	27.28	27.91	72,327
05 Apr 16	27.67000 +1.01	27.87	26.56	26.56	113,793
04 Apr 16	26.66000 -0.26	27.14	26.54	26.97	85,657
01 Apr 16	26.92000 -1.31	28.03	26.57	28.00	172,060
31 Mar 16	28.23000 -0.25	28.83	28.18	28.18	87,995
30 Mar 16	28.48000 +0.46	28.62	28.04	28.37	153,432
29 Mar 16	28.02000 +0.09	28.02	27.42	27.59	202,723
28 Mar 16	27.93000 -0.25	28.27	27.50	28.25	78,399
24 Mar 16	28.18000 +0.07	28.21	27.76	27.97	181,846
23 Mar 16	28.11000 -1.17	29.00	27.78	29.00	306,463
22 Mar 16	29.28000 -0.49	29.88	29.18	29.71	170,769
21 Mar 16	29.77000 +0.54	30.02	29.05	29.05	113,936
18 Mar 16	29.23000 +0.25	29.60	28.95	29.03	456,952
17 Mar 16	28.98000 +0.51	29.82	28.69	28.69	202,737
16 Mar 16	28.47000 -0.06	28.89	28.34	28.34	96,729
15 Mar 16	28.53000 -0.09	28.98	27.86	28.60	158,619
14 Mar 16	28.62000 -0.36	28.89	28.40	28.55	54,445
11 Mar 16	28.98000 +0.49	29.18	28.65	28.97	104,269
10 Mar 16	28.49000 +0.39	28.60	27.90	27.99	111,040
09 Mar 16	28.10000 +0.52	28.11	27.37	27.81	197,679
08 Mar 16	27.58000 -1.30	28.72	27.57	28.71	254,557
07 Mar 16	28.88000 +0.79	28.90	28.04	28.47	241,879
04 Mar 16	28.09000 +1.58	28.16	26.33	26.50	262,825
03 Mar 16	26.51000 -0.43	27.22	26.50	27.21	347,234
02 Mar 16	26.94000 -0.89	27.90	26.70	27.77	142,331
01 Mar 16	27.83000 +0.31	28.07	27.32	27.72	142,742
29 Feb 16	27.52000 +0.26	27.92	27.26	27.38	124,463
26 Feb 16	27.26000 -0.03	28.27	27.18	27.61	128,928
25 Feb 16	27.29000 -0.79	28.08	26.94	28.08	104,004
24 Feb 16	28.08000 +0.20	28.29	27.12	27.50	101,936
23 Feb 16	27.88000 -1.08	28.93	27.84	28.78	102,058
22 Feb 16	28.96000 +0.89	29.39	28.77	28.77	124,850
19 Feb 16	28.07000 -0.54	28.61	27.45	28.61	132,251
18 Feb 16	28.61000 +0.09	28.85	27.91	28.78	145,894
17 Feb 16	28.52000 +0.95	28.73	27.50	27.50	291,552
16 Feb 16	27.57000 +0.14	28.10	27.18	28.01	88,330
12 Feb 16	27.43000 +0.65	27.96	26.95	27.13	140,756
11 Feb 16	26.78000 -0.19	27.17	25.45	25.45	187,588
10 Feb 16	26.97000 -0.65	27.73	26.90	27.58	169,988
09 Feb 16	27.62000 -1.16	28.53	27.60	28.12	188,001
08 Feb 16	28.78000 -0.45	29.09	28.41	28.41	151,608
05 Feb 16	29.23000 -0.04	29.58	28.76	29.50	101,811
04 Feb 16	29.27000 +0.08	29.67	28.56	28.56	74,288
03 Feb 16	29.19000 +0.32	29.37	28.12	29.04	212,293
02 Feb 16	28.87000 -0.76	29.35	28.80	28.91	109,875
01 Feb 16	29.63000 -0.62	30.04	29.48	29.86	100,922
29 Jan 16	30.25000 +0.37	30.30	29.19	29.91	214,706
28 Jan 16	29.88000 +1.69	29.88	27.41	27.41	212,112
27 Jan 16	28.19000 +1.04	29.07	27.14	27.16	258,671
26 Jan 16	27.15000 +0.34	27.74	26.78	27.61	161,104
25 Jan 16	26.81000 -0.98	27.67	26.71	27.67	134,851
22 Jan 16	27.79000 +0.46	28.20	27.47	27.83	174,929
21 Jan 16	27.33000 +1.00	27.54	25.61	25.78	216,307
20 Jan 16	26.33000 -0.87	26.69	25.51	26.66	233,713
19 Jan 16	27.20000 +0.44	27.37	26.76	27.29	136,031
18 Jan 16	26.76000 -0.58	27.48	26.73	27.34	56,103
15 Jan 16	27.34000 -0.19	27.48	26.59	26.59	151,858
14 Jan 16	27.53000 +0.45	27.92	26.51	26.81	206,465
13 Jan 16	27.08000 -0.44	28.77	26.97	27.75	562,343
12 Jan 16	27.52000 -0.06	28.16	26.98	27.60	209,752
11 Jan 16	27.58000 -0.18	28.30	27.24	28.30	242,160
08 Jan 16	27.76000 +0.51	28.05	27.25	27.55	203,077
07 Jan 16	27.25000 -0.35	27.34	26.78	27.25	484,048
06 Jan 16	27.60000 -0.10	28.00	27.45	27.45	230,322
05 Jan 16	27.70000 -0.23	27.91	27.58	27.63	493,364
04 Jan 16	27.93000 -0.14	28.16	27.62	28.07	123,731
31 Dec 15	28.07000 -0.23	28.57	28.00	28.30	152,343
30 Dec 15	28.30000 -0.13	28.86	28.15	28.15	82,246
29 Dec 15	28.43000 +0.09	28.67	28.08	28.08	119,263
24 Dec 15	28.34000 -0.16	28.55	28.01	28.53	51,613
23 Dec 15	28.50000 +0.94	28.83	27.66	27.66	216,601
22 Dec 15	27.56000 +0.15	27.92	27.25	27.40	239,493
21 Dec 15	27.41000 -0.77	28.10	27.25	27.90	167,551
18 Dec 15	28.18000 +0.63	28.60	27.50	27.50	279,755
17 Dec 15	27.55000 -0.23	27.98	27.27	27.77	151,630
16 Dec 15	27.78000 +0.11	28.00	27.27	28.00	261,845
15 Dec 15	27.67000 +0.39	27.71	27.13	27.25	1,016,610
14 Dec 15	27.28000 -0.02	27.71	26.88	27.04	198,938
11 Dec 15	27.30000 -0.74	27.80	27.04	27.79	239,115
10 Dec 15	28.04000 +0.82	28.13	27.15	27.33	170,046
09 Dec 15	27.22000 -0.19	28.39	26.80	27.48	196,857
08 Dec 15	27.41000 +0.11	27.42	27.00	27.29	324,302
07 Dec 15	27.30000 -0.99	27.91	27.19	27.90	192,591
04 Dec 15	28.29000 -0.71	29.16	28.25	29.16	72,605
03 Dec 15	29.00000 -0.26	29.92	28.91	29.50	123,911
02 Dec 15	29.26000 -0.45	30.08	28.82	29.41	109,256
01 Dec 15	29.71000 +0.71	29.97	29.34	29.35	135,681
30 Nov 15	29.00000 +0.45	29.21	28.47	28.47	117,727
27 Nov 15	28.55000 -0.56	29.36	28.44	29.13	63,353
26 Nov 15	29.11000 +0.66	29.40	28.44	28.44	21,506
25 Nov 15	28.45000 -0.63	29.64	28.03	29.39	79,287
24 Nov 15	29.08000 +0.22	29.74	29.03	29.28	139,629
23 Nov 15	28.86000 +1.01	29.20	27.77	28.08	56,348
20 Nov 15	27.85000 +0.09	28.12	27.39	27.74	78,420
19 Nov 15	27.76000 -1.49	28.97	27.64	28.97	73,027
18 Nov 15	29.25000 +0.37	29.72	28.65	29.24	85,493
17 Nov 15	28.88000 -0.23	29.33	28.51	29.02	52,485
16 Nov 15	29.11000 +1.03	29.40	27.97	27.97	82,605
13 Nov 15	28.08000 +0.39	28.38	27.68	27.86	163,366
12 Nov 15	27.69000 -0.48	28.43	27.48	27.90	130,461
11 Nov 15	28.17000 -0.72	29.23	27.96	29.00	139,664
10 Nov 15	28.89000 +0.77	28.96	28.08	28.34	121,328
09 Nov 15	28.12000 -0.54	28.97	28.03	28.93	70,452
06 Nov 15	28.66000 +0.10	29.85	28.12	28.85	176,894
05 Nov 15	28.56000 -0.08	29.00	28.13	28.98	73,539
04 Nov 15	28.64000 +0.04	28.87	28.05	28.60	86,313
03 Nov 15	28.60000 +0.79	28.94	28.01	28.22	96,433
02 Nov 15	27.81000 +0.06	27.82	27.31	27.61	94,122
30 Oct 15	27.75000 +0.24	28.11	27.34	27.62	125,554
29 Oct 15	27.51000 +0.22	28.00	27.25	27.40	101,780
28 Oct 15	27.29000 +0.04	28.50	27.25	27.27	153,650
27 Oct 15	27.25000 -0.58	27.83	26.95	27.50	70,414
26 Oct 15	27.83000 -0.73	28.59	27.73	28.56	122,475
23 Oct 15	28.56000 +0.10	29.05	27.55	28.44	130,077
22 Oct 15	28.46000 +0.01	28.89	28.41	28.71	126,547
21 Oct 15	28.45000 -0.47	28.80	28.35	28.79	82,488
20 Oct 15	28.92000 +0.15	29.38	28.63	28.65	106,127
19 Oct 15	28.77000 -0.68	29.32	28.27	29.21	91,601
16 Oct 15	29.45000 -1.00	30.86	29.39	30.67	81,648
15 Oct 15	30.45000 +0.03	31.01	29.50	30.17	137,666
14 Oct 15	30.42000 -0.31	31.11	30.17	30.52	157,363
13 Oct 15	30.73000 -1.02	32.12	30.65	31.51	96,671
09 Oct 15	31.75000 +0.78	31.84	30.70	31.55	268,144
08 Oct 15	30.97000 +0.55	31.07	29.88	30.30	135,878
07 Oct 15	30.42000 +0.21	31.48	30.24	30.45	107,206
06 Oct 15	30.21000 +0.72	30.67	29.06	29.07	196,702
05 Oct 15	29.49000 +1.37	30.00	28.35	28.48	96,527
02 Oct 15	28.12000 +0.66	28.32	26.91	26.96	168,958
01 Oct 15	27.46000 -0.52	29.27	26.93	28.32	140,854
30 Sep 15	27.98000 +0.19	28.32	27.60	27.82	145,460
29 Sep 15	27.79000 -0.67	28.80	27.50	28.70	120,279
28 Sep 15	28.46000 -0.62	28.55	28.08	28.40	68,719
25 Sep 15	29.08000 -0.30	29.79	28.57	29.41	213,805
24 Sep 15	29.38000 -0.31	29.87	29.13	29.44	61,531
23 Sep 15	29.69000 +0.05	30.60	29.27	30.46	69,270
22 Sep 15	29.64000 +0.08	29.87	29.20	29.45	66,544
21 Sep 15	29.56000 -0.61	30.43	29.42	30.00	135,975
18 Sep 15	30.17000 +0.01	30.17	29.48	29.56	195,908
17 Sep 15	30.16000 +0.24	30.50	30.00	30.14	129,691
16 Sep 15	29.92000 +0.79	30.38	29.29	29.29	135,670
15 Sep 15	29.13000 +1.37	29.16	27.61	27.61	106,336
14 Sep 15	27.76000 -0.46	28.31	27.37	28.22	69,107
11 Sep 15	28.22000 -0.91	29.11	27.98	29.11	100,679
10 Sep 15	29.13000 +0.58	29.37	28.12	28.43	96,776
09 Sep 15	28.55000 -0.55	29.42	28.45	29.39	92,447
08 Sep 15	29.10000 +0.01	29.87	28.80	29.87	114,588
04 Sep 15	29.09000 +0.26	29.30	28.28	28.85	94,358
03 Sep 15	28.83000 +0.49	29.34	28.12	28.50	166,771
02 Sep 15	28.34000 +0.19	29.06	27.59	28.71	548,130
01 Sep 15	28.15000 -1.15	28.92	27.89	28.63	196,122
31 Aug 15	29.30000 +0.79	29.37	27.86	27.86	239,991
28 Aug 15	28.51000 +0.32	28.99	27.96	28.15	175,906
27 Aug 15	28.19000 +1.78	28.27	26.94	26.94	136,863
26 Aug 15	26.41000 +0.42	26.66	25.97	26.13	120,909
25 Aug 15	25.99000 +0.59	27.15	25.56	26.17	175,184
24 Aug 15	25.40000 -0.14	25.82	24.43	24.65	298,211
21 Aug 15	25.54000 -0.01	26.08	24.87	25.05	134,982
20 Aug 15	25.55000 -0.80	26.39	25.30	26.39	131,343
19 Aug 15	26.35000 -1.05	27.42	26.18	27.26	208,453
18 Aug 15	27.40000 +0.33	27.97	26.76	27.00	208,032
17 Aug 15	27.07000 -0.05	27.35	26.84	26.97	196,152
14 Aug 15	27.12000 -0.05	27.75	27.00	27.24	171,375
13 Aug 15	27.17000 -0.84	27.85	26.80	27.85	252,751
12 Aug 15	28.01000 +0.46	28.04	26.75	27.50	374,825
11 Aug 15	27.55000 -0.47	27.71	26.79	27.61	440,436
10 Aug 15	28.02000 -0.28	28.40	27.42	28.40	436,222
07 Aug 15	28.30000 -2.75	30.32	28.01	30.00	446,391
06 Aug 15	31.05000 +0.11	31.12	30.28	31.00	192,652
05 Aug 15	30.94000 -0.63	32.69	30.76	32.02	99,250
04 Aug 15	31.57000 +0.83	31.82	30.89	30.90	198,662
31 Jul 15	30.74000 -0.73	31.66	30.51	31.58	247,106
30 Jul 15	31.47000 +0.05	31.86	30.87	31.46	118,692
29 Jul 15	31.42000 +0.65	31.89	30.65	30.69	167,837
28 Jul 15	30.77000 -0.25	31.24	30.50	30.84	248,634
27 Jul 15	31.02000 -1.07	31.95	30.78	31.52	185,910
24 Jul 15	32.09000 -0.87	32.93	31.76	32.69	186,900
23 Jul 15	32.96000 -0.66	33.90	32.90	33.82	136,730
22 Jul 15	33.62000 -0.18	33.90	33.15	33.51	77,723
21 Jul 15	33.80000 +0.31	33.97	33.47	33.50	137,642
20 Jul 15	33.49000 -0.46	34.87	33.31	34.87	137,188
17 Jul 15	33.95000 -0.41	34.45	33.65	34.36	135,773
16 Jul 15	34.36000 +0.01	34.73	34.12	34.35	63,245
15 Jul 15	34.35000 -0.04	34.62	33.95	34.25	136,101
14 Jul 15	34.39000 -0.09	35.20	34.11	34.54	134,901
13 Jul 15	34.48000 -0.32	35.01	34.41	34.81	93,939
10 Jul 15	34.80000 -0.07	35.24	34.56	34.92	106,510
09 Jul 15	34.87000 -0.11	35.28	34.65	35.06	125,656
08 Jul 15	34.98000 -0.24	35.97	34.95	35.97	123,584
07 Jul 15	35.22000 +0.09	35.83	34.75	35.04	96,903
06 Jul 15	35.13000 -1.29	35.86	34.97	35.74	233,062
03 Jul 15	36.42000 +0.08	36.49	36.04	36.04	14,342
02 Jul 15	36.34000 -0.25	36.85	36.00	36.30	203,003
30 Jun 15	36.59000 +0.31	36.95	36.22	36.22	71,545
29 Jun 15	36.28000 -0.72	36.86	36.00	36.86	52,860
26 Jun 15	37.00000 -0.04	37.01	36.70	36.89	70,793
25 Jun 15	37.04000 -0.60	37.76	36.84	37.76	57,671
24 Jun 15	37.64000 -0.01	37.98	37.18	37.90	205,906
23 Jun 15	37.65000 +0.29	38.04	36.91	37.36	43,963
22 Jun 15	37.36000 +0.30	37.55	36.96	37.35	434,105
19 Jun 15	37.06000 -0.15	37.74	36.94	37.00	187,344
18 Jun 15	37.21000 -0.27	38.11	36.59	37.54	260,841
17 Jun 15	37.48000 -1.10	38.85	36.87	38.85	114,107
16 Jun 15	38.58000 -0.42	39.05	38.07	38.91	68,849
15 Jun 15	39.00000 +0.02	39.44	38.70	38.88	52,070
12 Jun 15	38.98000 +0.33	39.24	38.44	38.64	88,780
11 Jun 15	38.65000 -0.34	39.37	38.31	39.07	96,164
10 Jun 15	38.99000 +0.19	39.82	38.95	39.47	73,692
09 Jun 15	38.80000 +1.68	39.04	37.11	37.11	107,858
08 Jun 15	37.12000 -0.68	37.84	36.82	37.48	70,640
05 Jun 15	37.80000 +0.14	38.36	37.46	37.57	51,435
04 Jun 15	37.66000 -0.62	37.89	37.20	37.82	103,403
03 Jun 15	38.28000 -0.12	38.63	37.77	38.28	42,256
02 Jun 15	38.40000 +0.68	39.10	37.72	37.72	233,765
01 Jun 15	37.72000 -0.37	38.83	37.72	38.03	68,712
29 May 15	38.09000 -0.20	39.02	38.06	38.31	80,576
28 May 15	38.29000 -0.04	38.64	37.98	38.34	121,636
27 May 15	38.33000 +0.42	38.58	37.60	37.80	111,297
26 May 15	37.91000 -0.53	38.44	37.51	38.44	73,474
25 May 15	38.44000 +0.16	38.55	38.15	38.28	13,562
22 May 15	38.28000 -0.35	38.92	38.04	38.50	77,263
21 May 15	38.63000 +1.01	39.47	37.52	37.52	140,003
20 May 15	37.62000 +0.19	38.18	37.33	37.68	74,765
19 May 15	37.43000 +0.91	37.62	36.16	36.89	163,421
15 May 15	36.52000 +0.55	36.76	36.10	36.65	159,315
14 May 15	35.97000 -1.74	37.70	35.14	37.68	305,032
13 May 15	37.71000 -2.17	39.98	37.63	39.93	155,387
12 May 15	39.88000 +0.09	40.05	39.18	39.40	187,947
11 May 15	39.79000 -0.82	40.50	39.36	40.50	97,767
08 May 15	40.61000 +1.80	40.67	38.42	39.42	176,248
07 May 15	38.81000 -0.91	39.54	38.55	39.42	166,168
06 May 15	39.72000 -1.83	42.02	39.47	42.02	115,050
05 May 15	41.55000 -0.49	42.99	41.36	42.49	91,388
04 May 15	42.04000 +1.38	42.30	40.31	40.32	130,349
01 May 15	40.66000 -0.19	41.49	40.42	41.25	98,297
30 Apr 15	40.85000 -0.41	41.97	40.85	41.28	258,024
29 Apr 15	41.26000 +0.63	41.64	40.22	40.51	112,761
28 Apr 15	40.63000 +0.18	41.08	40.00	40.46	204,630
27 Apr 15	40.45000 +0.07	40.85	39.68	40.49	152,260
24 Apr 15	40.38000 +0.51	40.51	39.66	39.71	97,299
23 Apr 15	39.87000 +1.39	40.07	38.99	39.15	88,727
22 Apr 15	38.48000 +0.04	39.12	37.81	38.39	68,220
21 Apr 15	38.44000 -1.07	39.49	38.05	39.49	92,553
20 Apr 15	39.51000 -0.26	40.06	39.29	39.83	184,192
17 Apr 15	39.77000 -0.11	39.98	39.52	39.60	60,196
16 Apr 15	39.88000 +0.04	40.01	39.24	39.56	114,724
15 Apr 15	39.84000 +0.16	40.39	39.55	40.00	162,004
14 Apr 15	39.68000 +0.45	39.96	38.67	39.32	181,667
13 Apr 15	39.23000 +0.54	39.33	38.23	38.86	124,357
10 Apr 15	38.69000 +0.69	38.83	37.63	38.04	223,675
09 Apr 15	38.00000 +1.46	38.27	36.33	36.44	170,474
08 Apr 15	36.54000 -0.65	37.26	35.83	37.26	134,120
07 Apr 15	37.19000 +0.62	37.26	36.35	36.35	162,154
06 Apr 15	36.57000 +1.15	36.82	35.37	35.53	148,816
02 Apr 15	35.42000 -0.03	35.68	34.95	35.23	133,914
01 Apr 15	35.45000 +0.25	35.63	34.81	35.04	124,639
31 Mar 15	35.20000 +0.18	35.54	34.84	34.85	49,360
30 Mar 15	35.02000 -0.66	36.19	34.89	35.81	106,357
27 Mar 15	35.68000 -0.43	36.00	35.10	35.93	67,623
26 Mar 15	36.11000 -0.89	37.40	36.04	37.30	139,121
25 Mar 15	37.00000 +1.16	37.17	35.91	36.19	204,720
24 Mar 15	35.84000 +0.30	36.05	34.86	35.39	178,765
23 Mar 15	35.54000 +0.44	35.95	35.21	35.22	81,946
20 Mar 15	35.10000 +0.35	35.35	34.77	34.77	150,966
19 Mar 15	34.75000 -0.82	35.36	34.60	35.36	117,776
18 Mar 15	35.57000 +0.50	36.08	34.60	34.83	125,101
17 Mar 15	35.07000 +1.14	35.32	33.68	33.80	200,015
16 Mar 15	33.93000 -0.14	34.15	33.52	33.77	90,275
13 Mar 15	34.07000 -0.69	34.66	33.66	34.65	283,546
12 Mar 15	34.76000 -0.69	35.30	34.72	35.27	496,532
11 Mar 15	35.45000 +0.82	35.66	34.35	34.63	229,848
10 Mar 15	34.63000 -0.13	34.80	34.35	34.45	305,389
09 Mar 15	34.76000 -0.46	35.56	34.31	35.56	245,768
06 Mar 15	35.22000 -0.57	35.82	34.73	35.82	244,456
05 Mar 15	35.79000 -0.31	37.21	35.52	37.21	259,190
04 Mar 15	36.10000 +0.17	36.55	35.74	35.85	135,331
03 Mar 15	35.93000 -0.02	36.08	35.37	35.79	67,718
02 Mar 15	35.95000 +0.24	36.27	35.41	36.27	69,014
27 Feb 15	35.71000 +0.39	36.02	35.40	35.70	141,736
26 Feb 15	35.32000 -0.64	35.89	35.20	35.77	139,218
25 Feb 15	35.96000 +0.01	36.40	35.68	36.20	99,729
24 Feb 15	35.95000 -0.31	36.62	35.93	36.30	163,484
23 Feb 15	36.26000 -0.52	37.22	35.50	37.22	119,396
20 Feb 15	36.78000 -1.22	38.15	36.67	38.12	94,202
19 Feb 15	38.00000 +0.12	38.49	36.18	37.75	143,876
18 Feb 15	37.88000 -0.54	38.94	37.88	38.94	60,237
17 Feb 15	38.42000 +0.42	38.86	37.52	38.03	183,420
13 Feb 15	38.00000 +0.11	38.44	37.94	38.32	80,123
12 Feb 15	37.89000 -0.19	38.75	37.70	38.50	96,305
11 Feb 15	38.08000 +0.23	38.46	37.39	37.80	86,070
10 Feb 15	37.85000 -0.99	39.46	36.78	39.46	126,915
09 Feb 15	38.84000 +1.60	39.41	37.50	37.95	136,396
06 Feb 15	37.24000 +0.76	37.27	36.32	36.75	208,686
05 Feb 15	36.48000 -0.94	38.71	36.48	37.73	221,044
04 Feb 15	37.42000 -1.35	38.44	37.03	38.44	272,556
03 Feb 15	38.77000 +2.22	39.83	37.00	37.00	441,887
02 Feb 15	36.55000 +1.65	36.71	34.68	35.10	273,919
30 Jan 15	34.90000 +0.58	35.10	33.80	34.22	640,188
29 Jan 15	34.32000 -1.28	36.17	34.20	35.70	257,183
28 Jan 15	35.60000 -1.90	37.42	35.25	37.33	160,676
27 Jan 15	37.50000 +0.07	37.64	37.10	37.11	91,783
26 Jan 15	37.43000 +0.07	37.72	37.08	37.44	147,563
23 Jan 15	37.36000 +0.46	37.54	36.85	37.51	243,061
22 Jan 15	36.90000 -0.80	38.00	36.82	38.00	211,653
21 Jan 15	37.70000 +0.00	38.50	37.59	37.60	173,426
20 Jan 15	37.70000 -1.43	39.43	37.51	39.43	101,356
19 Jan 15	39.13000 +0.30	39.49	38.28	38.28	63,345
16 Jan 15	38.83000 +1.37	38.84	37.74	38.15	372,475
15 Jan 15	37.46000 -0.75	38.98	37.42	38.98	559,981
14 Jan 15	38.21000 +0.50	38.29	37.52	37.74	269,626
13 Jan 15	37.71000 -0.29	38.30	37.66	38.18	652,310
12 Jan 15	38.00000 -1.50	40.00	37.71	39.50	262,408
09 Jan 15	39.50000 -0.26	39.99	39.36	39.80	629,350
08 Jan 15	39.76000 +0.26	40.17	39.36	39.51	206,258
07 Jan 15	39.50000 -0.95	41.25	39.39	40.75	255,751
06 Jan 15	40.45000 -0.86	41.21	39.69	41.21	269,152
05 Jan 15	41.31000 -1.62	42.99	41.01	42.99	298,126
02 Jan 15	42.93000 +0.53	43.49	42.01	42.40	109,252
31 Dec 14	42.40000 -0.05	42.77	41.64	41.95	117,716
30 Dec 14	42.45000 -0.36	42.85	41.80	42.81	124,248
29 Dec 14	42.81000 +0.50	43.36	42.39	42.49	117,372
24 Dec 14	42.31000 -0.11	42.42	41.25	42.11	163,643
23 Dec 14	42.42000 +0.02	42.70	41.99	42.01	190,102
22 Dec 14	42.40000 -0.55	43.31	41.48	43.29	163,596
19 Dec 14	42.95000 +0.15	43.98	42.39	42.99	620,555
18 Dec 14	42.80000 -0.76	44.50	42.34	43.91	176,491
17 Dec 14	43.56000 +1.43	44.65	42.06	42.29	213,547
16 Dec 14	42.13000 +0.01	42.65	41.62	41.63	342,279
15 Dec 14	42.12000 +1.05	42.29	41.11	41.11	256,272
12 Dec 14	41.07000 +0.64	41.71	40.25	40.25	261,179
11 Dec 14	40.43000 -0.20	42.33	40.26	40.55	217,949
10 Dec 14	40.63000 -2.80	43.50	40.38	43.50	198,977
09 Dec 14	43.43000 +1.34	43.43	41.66	42.09	230,355
08 Dec 14	42.09000 -1.47	43.69	42.09	43.69	151,906
05 Dec 14	43.56000 +0.60	44.09	42.84	42.84	135,364
04 Dec 14	42.96000 -0.65	44.64	42.46	44.64	167,108
03 Dec 14	43.61000 +1.61	44.33	42.15	42.25	294,778
02 Dec 14	42.00000 -1.99	43.77	41.72	43.11	1,387,465
01 Dec 14	43.99000 -3.11	47.00	43.27	46.57	696,296
28 Nov 14	47.10000 -1.33	48.24	46.56	47.96	205,155
27 Nov 14	48.43000 -2.59	51.14	48.43	50.94	85,348
26 Nov 14	51.02000 -0.17	51.43	50.64	51.37	100,868
25 Nov 14	51.19000 +0.40	51.78	50.60	51.10	107,330
24 Nov 14	50.79000 -0.68	51.53	50.45	51.53	67,672
21 Nov 14	51.47000 +3.00	51.64	48.90	49.00	113,134
20 Nov 14	48.47000 +0.60	48.96	47.69	47.79	87,655
19 Nov 14	47.87000 -0.54	48.02	47.36	48.01	92,072
18 Nov 14	48.41000 +0.10	49.14	48.18	48.98	139,318
17 Nov 14	48.31000 +0.58	48.77	47.48	47.51	106,350
14 Nov 14	47.73000 -0.09	48.10	46.89	47.82	90,467
13 Nov 14	47.82000 -1.23	49.29	47.40	49.29	138,416
12 Nov 14	49.05000 -0.55	50.00	48.48	49.50	146,181
11 Nov 14	49.60000 -0.72	50.21	49.16	50.00	126,301
10 Nov 14	50.32000 +0.27	50.90	49.82	50.35	100,213
07 Nov 14	50.05000 -1.04	51.18	49.95	51.18	102,019
06 Nov 14	51.09000 +1.95	51.10	48.66	49.38	109,930
05 Nov 14	49.14000 +1.35	49.14	47.42	48.48	153,748
04 Nov 14	47.79000 -1.87	49.64	47.78	49.10	150,983
03 Nov 14	49.66000 +0.01	51.00	49.00	49.82	249,824
31 Oct 14	49.65000 +0.88	49.97	48.15	48.51	145,772
30 Oct 14	48.77000 -1.09	50.46	48.77	49.69	144,759
29 Oct 14	49.86000 -0.61	50.79	49.64	50.50	251,698
28 Oct 14	50.47000 +1.22	50.60	49.30	49.58	66,439
27 Oct 14	49.25000 -1.50	50.86	48.55	50.27	167,969
24 Oct 14	50.75000 +0.39	50.85	49.78	50.37	117,211
23 Oct 14	50.36000 +1.86	50.83	49.11	49.11	376,633
22 Oct 14	48.50000 -1.78	51.28	48.49	50.92	294,701
21 Oct 14	50.28000 +0.64	50.62	49.75	50.03	227,913
20 Oct 14	49.64000 -1.46	51.24	49.61	51.18	167,288
17 Oct 14	51.10000 +0.10	52.22	51.05	51.55	258,393
16 Oct 14	51.00000 +2.84	52.40	47.03	47.20	245,062
15 Oct 14	48.16000 -1.35	48.97	47.10	48.97	341,496
14 Oct 14	49.51000 -0.89	50.28	49.19	49.43	199,537
10 Oct 14	50.40000 -2.19	52.54	49.08	52.54	360,095
09 Oct 14	52.59000 -1.81	54.81	52.32	54.14	215,929
08 Oct 14	54.40000 +0.19	54.49	53.46	54.21	190,077
07 Oct 14	54.21000 +0.01	54.82	53.89	54.10	154,874
06 Oct 14	54.20000 -0.05	54.60	54.04	54.53	150,516
03 Oct 14	54.25000 +0.38	54.91	53.80	53.87	203,982
02 Oct 14	53.87000 -1.10	54.85	52.83	54.72	298,932
01 Oct 14	54.97000 -1.53	56.73	54.69	56.60	276,161
30 Sep 14	56.50000 -0.67	57.18	56.08	57.18	234,971
29 Sep 14	57.17000 +2.67	57.18	54.39	54.40	341,853
26 Sep 14	54.50000 +2.00	54.86	52.40	52.40	255,732
25 Sep 14	52.50000 -1.03	53.78	52.42	53.50	165,721
24 Sep 14	53.53000 +0.88	54.24	52.17	52.66	175,013
23 Sep 14	52.65000 -0.85	53.49	52.35	53.27	178,159
22 Sep 14	53.50000 -0.77	53.93	52.67	53.70	268,470
19 Sep 14	54.27000 +0.22	54.49	53.51	54.15	288,096
18 Sep 14	54.05000 -0.22	54.37	53.62	54.18	165,151
17 Sep 14	54.27000 -0.70	55.04	54.13	54.86	90,983
16 Sep 14	54.97000 -0.55	55.44	54.82	55.40	117,599
15 Sep 14	55.52000 -1.92	57.66	55.31	57.53	204,753
12 Sep 14	57.44000 +1.05	57.59	56.37	56.49	174,671
11 Sep 14	56.39000 +0.48	56.47	54.75	54.85	678,865
10 Sep 14	55.91000 -0.44	56.80	55.90	56.68	324,492
09 Sep 14	56.35000 +0.70	56.50	55.65	55.66	49,254
08 Sep 14	55.65000 -1.51	57.00	55.41	57.00	84,648
05 Sep 14	57.16000 -0.29	57.33	57.01	57.05	71,577
04 Sep 14	57.45000 -1.98	59.44	57.38	59.17	69,613
03 Sep 14	59.43000 -0.17	60.02	58.99	59.87	78,007
02 Sep 14	59.60000 +0.67	59.96	58.72	59.31	488,720
29 Aug 14	58.93000 +0.24	59.32	58.61	58.80	88,366
28 Aug 14	58.69000 -0.64	59.47	58.69	59.23	90,650
27 Aug 14	59.33000 -0.67	59.90	59.23	59.90	51,921
26 Aug 14	60.00000 +0.02	60.10	59.72	60.10	59,436
25 Aug 14	59.98000 +0.87	60.45	58.94	59.11	428,251
22 Aug 14	59.11000 -0.11	59.48	58.44	59.00	57,616
21 Aug 14	59.22000 -0.67	59.93	58.08	59.93	147,349
20 Aug 14	59.89000 +0.63	59.96	59.24	59.41	114,438
19 Aug 14	59.26000 +0.01	59.74	59.00	59.36	1,033,779
18 Aug 14	59.25000 +0.52	59.36	58.94	59.08	273,842
15 Aug 14	58.73000 -0.14	59.09	58.16	58.99	93,903
14 Aug 14	58.87000 +0.11	59.27	58.25	58.85	1,063,338
13 Aug 14	58.76000 -0.20	59.03	58.40	59.00	73,427
12 Aug 14	58.96000 +0.73	59.37	58.00	58.34	231,107
11 Aug 14	58.23000 +1.94	58.90	56.72	56.82	188,149
08 Aug 14	56.29000 +2.64	56.66	53.32	54.67	342,079
07 Aug 14	53.65000 -0.55	54.71	53.39	54.37	112,950
06 Aug 14	54.20000 -0.59	54.71	54.08	54.27	46,873
05 Aug 14	54.79000 -0.21	55.17	54.28	55.00	80,504
01 Aug 14	55.00000 -0.19	55.47	54.60	55.00	196,257
31 Jul 14	55.19000 +0.16	55.19	54.05	54.96	195,915
30 Jul 14	55.03000 +0.83	55.56	54.21	54.21	109,308
29 Jul 14	54.20000 +0.34	54.44	53.75	53.75	92,873
28 Jul 14	53.86000 -0.62	54.40	53.58	54.37	57,027
25 Jul 14	54.48000 +0.01	54.60	54.08	54.35	38,997
24 Jul 14	54.47000 -0.02	54.74	54.34	54.71	52,851
23 Jul 14	54.49000 -0.01	54.73	54.28	54.50	81,812
22 Jul 14	54.50000 -0.52	55.50	54.50	54.97	79,687
21 Jul 14	55.02000 -0.55	55.45	54.20	55.45	81,129
18 Jul 14	55.57000 +1.02	55.86	54.72	54.72	87,453
17 Jul 14	54.55000 -0.07	55.00	54.28	54.67	153,236
16 Jul 14	54.62000 +0.61	54.62	53.94	54.02	120,403
15 Jul 14	54.01000 -1.61	55.12	53.30	54.60	138,961
14 Jul 14	55.62000 +0.12	55.72	54.99	55.72	85,486
11 Jul 14	55.50000 +0.44	55.54	54.43	55.00	131,995
10 Jul 14	55.06000 -0.51	55.90	54.15	55.10	146,153
09 Jul 14	55.57000 +0.40	56.14	54.90	55.31	229,167
08 Jul 14	55.17000 -2.33	57.59	55.03	57.29	253,336
07 Jul 14	57.50000 -0.16	58.09	56.67	57.71	120,547
04 Jul 14	57.66000 -0.80	58.24	57.06	57.95	85,042
03 Jul 14	58.46000 -1.70	60.16	57.90	60.16	113,328
02 Jul 14	60.16000 +0.82	60.63	59.35	59.99	159,753
30 Jun 14	59.34000 +1.56	60.31	57.94	57.94	126,085
27 Jun 14	57.78000 -0.46	58.65	57.71	57.93	58,681
26 Jun 14	58.24000 +0.44	58.69	57.72	57.95	173,684
25 Jun 14	57.80000 -0.54	58.42	57.63	58.42	164,907
24 Jun 14	58.34000 -0.35	59.36	58.27	58.74	136,979
23 Jun 14	58.69000 +0.35	58.98	58.25	58.47	69,955
20 Jun 14	58.34000 +0.29	58.75	58.02	58.02	185,997
19 Jun 14	58.05000 -0.48	58.75	57.84	58.75	75,430
18 Jun 14	58.53000 +0.29	58.68	57.33	58.24	119,050
17 Jun 14	58.24000 +1.53	58.77	56.50	56.71	206,567
16 Jun 14	56.71000 -0.39	57.61	56.40	57.10	114,625
13 Jun 14	57.10000 +0.06	57.26	56.30	56.97	63,794
12 Jun 14	57.04000 +0.74	57.16	55.97	56.30	152,123
11 Jun 14	56.30000 -0.30	56.87	55.64	56.37	145,265
10 Jun 14	56.60000 -0.62	57.60	56.12	57.29	101,120
09 Jun 14	57.22000 -0.72	57.75	57.05	57.75	272,323
06 Jun 14	57.94000 +0.64	57.94	56.82	57.40	146,361
05 Jun 14	57.30000 -1.36	58.58	55.49	58.58	239,565
04 Jun 14	58.66000 +0.66	58.91	57.50	58.00	286,454
03 Jun 14	58.00000 +0.86	58.37	57.19	57.25	299,762
02 Jun 14	57.14000 +2.16	57.33	54.42	55.40	207,282
30 May 14	54.98000 +0.90	54.98	54.04	54.23	86,710
29 May 14	54.08000 +0.08	54.70	53.75	53.95	78,563
28 May 14	54.00000 -0.14	54.15	53.57	53.99	58,590
27 May 14	54.14000 -0.57	54.69	53.65	54.60	80,578
26 May 14	54.71000 +0.10	54.97	53.92	53.92	41,808
23 May 14	54.61000 -0.33	55.34	53.72	54.57	138,329
22 May 14	54.94000 +0.86	55.39	53.70	54.29	110,655
21 May 14	54.08000 +0.69	54.12	53.19	53.33	105,182
20 May 14	53.39000 -0.14	53.77	52.30	53.77	159,415
16 May 14	53.53000 -0.01	53.58	52.08	53.32	68,102
15 May 14	53.54000 -0.82	54.26	53.11	54.19	71,762
14 May 14	54.36000 -1.38	55.90	54.36	55.28	79,026
13 May 14	55.74000 +0.82	56.24	54.98	55.22	96,629
12 May 14	54.92000 +0.80	55.24	54.00	54.01	210,068
09 May 14	54.12000 +1.67	55.11	53.00	53.00	364,074
08 May 14	52.45000 -2.44	54.90	52.25	54.89	104,965
07 May 14	54.89000 +0.07	55.65	54.43	54.66	154,721
06 May 14	54.82000 -0.02	55.39	54.67	54.95	372,852
05 May 14	54.84000 +0.84	55.92	52.98	53.00	397,399
02 May 14	54.00000 +5.49	54.07	49.00	49.00	917,383
01 May 14	48.51000 -0.31	48.56	48.07	48.28	41,179
30 Apr 14	48.82000 +0.82	48.82	47.79	47.90	173,648
29 Apr 14	48.00000 +0.17	49.34	47.82	47.82	115,928
28 Apr 14	47.83000 -0.57	48.40	47.71	48.39	54,877
25 Apr 14	48.40000 +0.10	48.70	47.97	48.10	71,199
24 Apr 14	48.30000 -0.03	48.52	47.71	48.16	403,328
23 Apr 14	48.33000 -0.74	48.94	48.16	48.82	113,111
22 Apr 14	49.07000 -0.43	49.52	48.70	49.51	50,653
21 Apr 14	49.50000 +1.01	49.72	48.52	48.53	64,556
17 Apr 14	48.49000 -0.53	48.99	47.81	48.92	102,564
16 Apr 14	49.02000 +0.59	49.05	48.40	48.71	105,794
15 Apr 14	48.43000 +0.11	48.75	47.74	48.13	203,084
14 Apr 14	48.32000 +1.47	48.39	46.60	47.07	169,121
11 Apr 14	46.85000 +0.25	47.10	46.25	47.07	60,785
10 Apr 14	46.60000 -0.11	46.75	46.25	46.61	82,254
09 Apr 14	46.71000 -0.17	47.25	46.58	47.00	268,904
08 Apr 14	46.88000 +0.46	47.00	46.10	46.24	84,085
07 Apr 14	46.42000 -0.38	46.65	46.35	46.56	104,996
04 Apr 14	46.80000 +0.13	46.85	46.39	46.75	59,700
03 Apr 14	46.67000 +0.41	46.89	46.04	46.36	117,197
02 Apr 14	46.26000 +0.49	46.34	45.67	45.70	262,511
01 Apr 14	45.77000 -0.33	46.10	45.53	46.10	95,119
31 Mar 14	46.10000 +0.36	46.73	45.83	45.89	140,868
28 Mar 14	45.74000 +0.06	45.95	44.88	45.68	352,077
27 Mar 14	45.68000 +1.10	46.18	44.14	44.53	250,395
26 Mar 14	44.58000 +0.31	44.74	44.02	44.44	221,541
25 Mar 14	44.27000 -0.24	44.66	44.03	44.61	152,015
24 Mar 14	44.51000 +0.97	44.63	43.50	43.98	94,851
21 Mar 14	43.54000 -1.11	44.74	43.54	44.67	236,408
20 Mar 14	44.65000 +0.47	44.67	44.10	44.20	100,186
19 Mar 14	44.18000 +0.26	44.39	43.93	44.00	118,074
18 Mar 14	43.92000 +0.21	44.41	43.83	43.83	144,278
17 Mar 14	43.71000 -0.05	44.12	43.55	43.98	59,260
14 Mar 14	43.76000 -0.24	44.00	43.31	44.00	158,697
13 Mar 14	44.00000 -0.56	44.65	43.58	44.35	133,255
12 Mar 14	44.56000 -0.69	45.01	44.12	45.01	125,164
11 Mar 14	45.25000 +0.06	45.25	44.60	45.10	59,669
10 Mar 14	45.19000 -0.01	45.64	45.06	45.27	100,575
07 Mar 14	45.20000 -0.26	45.80	44.72	45.40	121,135
06 Mar 14	45.46000 +0.07	45.53	44.98	45.39	110,937
05 Mar 14	45.39000 -0.94	46.24	44.51	46.12	264,150
04 Mar 14	46.33000 +0.13	46.91	46.02	46.20	249,483
03 Mar 14	46.20000 +0.47	47.00	45.75	45.80	422,005
28 Feb 14	45.73000 +0.43	46.26	44.59	45.01	447,085
27 Feb 14	45.30000 +1.81	45.97	43.72	43.72	300,444
26 Feb 14	43.49000 +0.27	43.65	43.23	43.45	111,403
25 Feb 14	43.22000 -0.31	43.60	43.10	43.60	78,390
24 Feb 14	43.53000 +0.49	43.75	42.98	43.16	118,113
21 Feb 14	43.04000 -0.16	43.48	42.81	43.01	115,304
20 Feb 14	43.20000 -0.04	43.45	42.75	43.34	204,859
19 Feb 14	43.24000 -0.25	43.62	43.11	43.50	185,457
18 Feb 14	43.49000 +0.01	43.82	43.16	43.75	397,448
14 Feb 14	43.48000 +0.05	43.73	43.18	43.42	406,870
13 Feb 14	43.43000 +0.86	43.63	42.41	42.54	205,057
12 Feb 14	42.57000 -0.13	42.77	42.24	42.59	248,776
11 Feb 14	42.70000 +0.40	42.83	42.13	42.39	242,616
10 Feb 14	42.30000 +1.00	42.61	41.53	41.54	275,710
07 Feb 14	41.30000 +0.52	41.66	40.85	40.99	269,489
06 Feb 14	40.78000 +0.34	41.18	40.06	40.44	224,688
05 Feb 14	40.44000 +0.54	40.56	39.80	40.00	256,803
04 Feb 14	39.90000 +0.04	40.56	39.90	40.00	260,537
03 Feb 14	39.86000 -0.81	40.87	39.75	40.67	298,783
31 Jan 14	40.67000 +0.68	40.68	39.75	39.91	179,437
30 Jan 14	39.99000 +0.53	40.04	39.50	39.53	165,610
29 Jan 14	39.46000 +0.15	39.70	39.25	39.39	202,052
28 Jan 14	39.31000 +0.21	39.49	39.05	39.06	150,676
27 Jan 14	39.10000 -0.40	39.82	38.89	39.65	248,010
24 Jan 14	39.50000 -0.49	39.83	39.45	39.70	283,759
23 Jan 14	39.99000 +0.20	40.00	39.56	39.77	337,256
22 Jan 14	39.79000 +0.01	40.06	39.62	39.85	132,157
21 Jan 14	39.78000 -0.22	40.25	39.78	40.03	163,425
20 Jan 14	40.00000 +0.40	40.00	39.59	39.99	40,090
17 Jan 14	39.60000 -0.03	39.77	39.50	39.77	245,483
16 Jan 14	39.63000 +0.49	39.75	39.16	39.20	178,910
15 Jan 14	39.14000 +0.53	39.16	38.72	38.72	179,302
14 Jan 14	38.61000 -0.55	39.20	38.28	39.20	297,374
13 Jan 14	39.16000 +0.03	39.60	39.00	39.28	517,628
10 Jan 14	39.13000 -1.57	40.00	37.01	38.00	829,923
09 Jan 14	40.70000 -0.73	41.17	40.36	41.08	174,907
08 Jan 14	41.43000 -0.43	42.34	41.43	41.93	101,756
07 Jan 14	41.86000 +0.16	42.45	41.60	41.74	116,158
06 Jan 14	41.70000 -0.36	42.30	41.70	42.11	48,936
03 Jan 14	42.06000 -0.24	42.57	42.00	42.30	101,104
02 Jan 14	42.30000 -0.18	42.66	41.92	42.50	76,397
31 Dec 13	42.48000 +0.08	42.89	42.39	42.53	57,106
30 Dec 13	42.40000 +0.26	42.56	42.05	42.25	61,271
27 Dec 13	42.14000 +0.43	42.33	41.80	41.85	63,191
24 Dec 13	41.71000 +0.29	41.80	41.19	41.42	17,673
23 Dec 13	41.42000 +0.22	41.51	41.13	41.22	42,415
20 Dec 13	41.20000 +0.39	41.21	40.69	40.78	132,394
19 Dec 13	40.81000 -0.21	41.14	40.70	41.06	57,831
18 Dec 13	41.02000 +0.06	41.15	40.51	40.99	95,452
17 Dec 13	40.96000 +0.54	41.20	40.42	40.42	90,389
16 Dec 13	40.42000 +0.64	40.60	39.86	39.86	116,897
13 Dec 13	39.78000 +0.14	39.79	39.53	39.60	55,969
12 Dec 13	39.64000 +0.12	39.82	39.43	39.50	96,548
11 Dec 13	39.52000 -0.21	39.73	39.43	39.73	116,051
10 Dec 13	39.73000 +0.08	39.86	39.60	39.60	87,481
09 Dec 13	39.65000 -0.09	39.99	39.33	39.99	76,702
06 Dec 13	39.74000 +0.32	39.75	39.42	39.60	60,726
05 Dec 13	39.42000 -0.01	39.61	39.33	39.52	155,424
04 Dec 13	39.43000 +0.14	39.45	39.02	39.26	222,618
03 Dec 13	39.29000 -0.37	39.66	39.07	39.66	167,830
02 Dec 13	39.66000 -0.49	39.90	39.23	39.77	143,945
29 Nov 13	40.15000 +0.16	40.20	39.55	40.00	78,105
28 Nov 13	39.99000 +0.30	40.27	39.69	39.69	32,268
27 Nov 13	39.69000 -0.28	40.14	39.49	40.00	98,063
26 Nov 13	39.97000 -0.42	40.50	39.97	40.39	108,326
25 Nov 13	40.39000 +0.08	40.68	40.03	40.35	192,170
22 Nov 13	40.31000 +1.33	40.52	39.13	39.37	494,861
21 Nov 13	38.98000 -0.12	39.62	38.79	39.10	134,461
20 Nov 13	39.10000 -0.54	39.85	38.89	39.28	140,652
19 Nov 13	39.64000 -0.04	39.85	39.45	39.60	134,041
18 Nov 13	39.68000 -0.57	40.55	39.45	40.55	129,121
15 Nov 13	40.25000 +0.16	40.27	39.97	40.09	186,358
14 Nov 13	40.09000 +0.15	40.44	39.81	40.12	76,385
13 Nov 13	39.94000 -0.32	40.06	39.60	39.89	622,155
12 Nov 13	40.26000 +0.36	40.76	39.75	39.75	1,213,162
11 Nov 13	39.90000 -0.50	40.35	38.91	40.35	186,430
08 Nov 13	40.40000 -2.15	42.00	39.77	42.00	889,263
07 Nov 13	42.55000 -0.85	43.55	42.25	43.55	263,387
06 Nov 13	43.40000 +0.91	43.48	42.35	42.62	113,419
05 Nov 13	42.49000 -1.20	43.69	42.25	43.69	180,496
04 Nov 13	43.69000 +0.11	43.91	43.25	43.60	92,960
01 Nov 13	43.58000 -0.25	43.80	43.04	43.80	76,881
31 Oct 13	43.83000 +0.93	43.83	42.91	43.02	108,889
30 Oct 13	42.90000 +0.07	43.19	42.75	42.78	136,900
29 Oct 13	42.83000 -0.07	43.25	42.70	43.03	74,907
28 Oct 13	42.90000 -0.01	43.48	42.80	43.48	71,576
25 Oct 13	42.91000 -0.35	43.32	42.60	43.20	73,742
24 Oct 13	43.26000 +0.46	43.31	42.83	43.00	606,741
23 Oct 13	42.80000 -0.20	43.01	42.60	43.00	272,757
22 Oct 13	43.00000 +0.00	43.35	43.00	43.29	104,364
21 Oct 13	43.00000 -0.49	43.59	42.93	43.49	201,593
18 Oct 13	43.49000 +0.64	43.49	42.91	42.91	140,259
17 Oct 13	42.85000 +0.28	42.85	42.00	42.57	446,466
16 Oct 13	42.57000 +0.24	42.69	42.26	42.37	85,634
15 Oct 13	42.33000 -0.47	42.99	42.20	42.99	137,661
11 Oct 13	42.80000 -0.30	43.47	42.77	43.14	76,723
10 Oct 13	43.10000 +0.30	43.37	42.69	42.69	565,195
09 Oct 13	42.80000 +0.11	43.19	42.50	42.69	515,929
08 Oct 13	42.69000 -1.31	43.98	42.64	43.95	203,219
07 Oct 13	44.00000 -0.05	44.15	43.80	44.08	60,263
04 Oct 13	44.05000 +0.22	44.05	43.50	43.96	90,761
03 Oct 13	43.83000 -0.37	44.49	43.27	44.49	160,340
02 Oct 13	44.20000 +0.20	44.35	43.81	44.12	112,847
01 Oct 13	44.00000 +0.56	44.00	43.36	43.44	258,121
30 Sep 13	43.44000 -0.14	43.66	43.09	43.60	130,670
27 Sep 13	43.58000 -0.52	44.10	43.53	43.88	126,914
26 Sep 13	44.10000 -0.09	44.31	43.81	44.31	124,235
25 Sep 13	44.19000 +0.79	44.47	43.47	43.47	310,614
24 Sep 13	43.40000 +0.66	43.63	42.79	42.89	214,642
23 Sep 13	42.74000 +0.03	43.00	42.47	42.80	178,540
20 Sep 13	42.71000 +0.30	42.78	42.40	42.52	218,415
19 Sep 13	42.41000 +0.61	42.56	41.76	41.80	420,313
18 Sep 13	41.80000 -0.32	42.20	41.50	42.20	127,177
17 Sep 13	42.12000 -0.16	42.60	41.70	42.40	107,646
16 Sep 13	42.28000 +0.55	43.00	42.00	42.59	117,619
13 Sep 13	41.73000 -0.35	42.61	41.56	42.23	101,631
12 Sep 13	42.08000 -0.58	42.70	41.90	42.51	83,599
11 Sep 13	42.66000 +0.08	42.90	42.25	42.74	79,996
10 Sep 13	42.58000 -0.37	43.20	42.20	43.17	146,920
09 Sep 13	42.95000 +0.81	43.69	42.20	42.75	266,051
06 Sep 13	42.14000 +0.14	42.25	41.78	42.00	98,192
05 Sep 13	42.00000 -0.01	42.37	41.46	41.97	168,904
04 Sep 13	42.01000 +0.21	42.01	41.40	41.79	105,582
03 Sep 13	41.80000 -0.03	42.15	41.65	41.89	212,523
30 Aug 13	41.83000 +0.08	42.70	41.17	41.75	89,701
29 Aug 13	41.75000 +0.97	41.99	40.91	41.00	138,133
28 Aug 13	40.78000 -0.40	41.53	40.61	41.05	60,907
27 Aug 13	41.18000 -0.22	41.40	40.69	41.27	139,923
26 Aug 13	41.40000 -0.10	42.39	41.33	41.49	300,374
23 Aug 13	41.50000 +0.15	41.52	41.35	41.35	333,914
22 Aug 13	41.35000 -0.84	42.19	41.35	42.19	232,841
21 Aug 13	42.19000 -0.11	42.75	42.05	42.21	188,205
20 Aug 13	42.30000 -0.58	42.82	42.15	42.82	276,855
19 Aug 13	42.88000 -1.00	43.99	42.86	43.99	70,632
16 Aug 13	43.88000 +0.33	44.40	43.52	43.59	103,952
15 Aug 13	43.55000 +0.07	43.59	43.09	43.51	89,115
14 Aug 13	43.48000 -1.02	44.58	43.48	44.58	146,050
13 Aug 13	44.50000 -0.54	45.00	44.34	45.00	117,364
12 Aug 13	45.04000 -0.22	45.13	44.60	45.05	268,066
09 Aug 13	45.26000 -0.81	45.35	43.26	45.00	284,456
08 Aug 13	46.07000 -0.32	46.77	46.00	46.77	109,849
07 Aug 13	46.39000 +0.00	46.62	46.01	46.21	165,044
06 Aug 13	46.39000 +0.31	46.39	45.71	45.76	183,452
02 Aug 13	46.08000 -0.27	46.22	45.66	46.22	99,577
01 Aug 13	46.35000 +0.20	46.50	46.08	46.37	78,290
31 Jul 13	46.15000 +0.51	46.37	45.36	45.60	207,865
30 Jul 13	45.64000 +0.19	45.97	45.22	45.45	99,871
29 Jul 13	45.45000 +0.06	45.48	45.34	45.39	144,568
26 Jul 13	45.39000 +0.01	45.55	45.29	45.39	156,693
25 Jul 13	45.38000 +0.00	45.66	44.98	45.37	159,080
24 Jul 13	45.38000 +1.13	45.54	44.44	44.50	131,425
23 Jul 13	44.25000 -0.23	44.73	44.01	44.01	44,408
22 Jul 13	44.48000 +0.18	44.52	44.07	44.42	67,607
19 Jul 13	44.30000 -0.02	44.51	44.15	44.25	106,406
18 Jul 13	44.32000 +0.91	44.85	43.41	43.50	201,989
17 Jul 13	43.41000 +0.18	43.47	43.00	43.10	185,346
16 Jul 13	43.23000 +0.47	43.37	42.76	42.77	98,384
15 Jul 13	42.76000 +0.31	43.00	42.53	42.64	101,970
12 Jul 13	42.45000 -0.44	43.00	42.20	42.72	89,807
11 Jul 13	42.89000 +1.20	42.96	41.79	41.92	106,575
10 Jul 13	41.69000 -0.20	42.19	41.50	42.19	75,449
09 Jul 13	41.89000 -0.04	42.22	41.66	41.66	76,447
08 Jul 13	41.93000 +0.49	42.22	41.28	41.38	97,764
05 Jul 13	41.44000 +0.14	41.49	40.70	41.49	69,952
04 Jul 13	41.30000 -0.20	41.50	40.60	41.50	55,812
03 Jul 13	41.50000 +1.10	41.50	40.24	40.48	70,411
02 Jul 13	40.40000 -1.16	41.68	40.29	41.68	111,085
28 Jun 13	41.56000 +2.06	41.56	39.26	39.26	111,080
27 Jun 13	39.50000 +0.33	39.99	39.17	39.17	91,636
26 Jun 13	39.17000 -0.46	39.99	38.90	39.62	157,838
25 Jun 13	39.63000 -0.04	40.47	39.38	39.84	150,386
24 Jun 13	39.67000 -1.25	40.51	38.92	40.34	104,787
21 Jun 13	40.92000 +0.14	40.99	40.44	40.90	218,735
20 Jun 13	40.78000 -1.63	42.08	40.69	42.08	186,222
19 Jun 13	42.41000 +1.15	42.74	41.15	41.22	197,055
18 Jun 13	41.26000 +0.87	41.32	40.19	40.34	215,315
17 Jun 13	40.39000 -0.03	40.57	40.20	40.57	206,600
14 Jun 13	40.42000 +0.21	40.50	40.08	40.34	224,559
13 Jun 13	40.21000 -0.12	40.33	40.01	40.01	150,300
12 Jun 13	40.33000 -0.77	41.20	40.08	41.08	70,173
11 Jun 13	41.10000 -0.58	41.58	40.75	41.58	119,297
10 Jun 13	41.68000 -0.07	41.82	41.53	41.73	58,803
07 Jun 13	41.75000 +0.13	41.88	41.39	41.75	94,510
06 Jun 13	41.62000 -0.21	41.85	41.51	41.78	92,328
05 Jun 13	41.83000 -0.05	42.10	41.65	41.65	111,895
04 Jun 13	41.88000 -0.10	42.25	41.83	42.00	79,084
03 Jun 13	41.98000 +0.33	42.00	41.57	41.57	159,687
31 May 13	41.65000 +0.07	42.03	41.48	41.49	194,322
30 May 13	41.58000 -0.84	42.30	41.30	42.30	168,604
29 May 13	42.42000 -0.28	42.89	42.14	42.71	79,208
28 May 13	42.70000 -0.19	42.89	42.34	42.84	113,200
27 May 13	42.89000 +0.24	42.89	42.60	42.65	33,620
24 May 13	42.65000 +0.45	42.65	42.00	42.00	86,015
23 May 13	42.20000 -0.19	42.68	41.75	42.00	170,794
22 May 13	42.39000 -0.18	42.55	42.30	42.55	465,640
21 May 13	42.57000 +0.02	42.80	42.09	42.22	122,731
17 May 13	42.55000 -0.62	43.24	42.26	43.18	120,249
16 May 13	43.17000 -0.08	43.18	42.60	43.05	769,127
15 May 13	43.25000 +0.60	43.44	42.44	42.60	230,427
14 May 13	42.65000 +0.52	42.73	42.19	42.36	241,136
13 May 13	42.13000 +1.20	42.65	41.50	42.06	500,208
10 May 13	40.93000 +0.04	41.00	40.81	40.94	92,382
09 May 13	40.89000 +0.13	41.00	40.70	40.83	907,428
08 May 13	40.76000 -0.16	41.00	40.44	40.97	121,962
07 May 13	40.92000 +0.42	40.92	40.15	40.15	135,178
06 May 13	40.50000 -0.25	40.98	40.36	40.56	150,369
03 May 13	40.75000 +0.25	40.92	40.38	40.60	85,197
02 May 13	40.50000 -0.21	40.64	40.16	40.32	91,810
01 May 13	40.71000 +0.24	40.94	40.21	40.94	213,130
30 Apr 13	40.47000 +0.03	40.60	40.20	40.44	72,845
29 Apr 13	40.44000 +0.02	40.65	40.15	40.64	91,489
26 Apr 13	40.42000 +0.10	40.66	40.01	40.29	141,978
25 Apr 13	40.32000 +0.47	40.71	39.78	39.89	393,775
24 Apr 13	39.85000 +0.16	40.23	39.38	40.00	194,105
23 Apr 13	39.69000 +0.80	39.80	38.88	39.08	455,069
22 Apr 13	38.89000 +0.06	39.00	38.65	38.85	247,685
19 Apr 13	38.83000 -0.02	39.62	38.07	38.80	308,714
18 Apr 13	38.85000 +0.29	38.96	38.10	38.60	248,646
17 Apr 13	38.56000 -1.00	39.82	38.55	39.82	111,083
16 Apr 13	39.56000 +0.81	39.79	38.75	38.86	233,614
15 Apr 13	38.75000 -1.03	39.59	38.42	39.59	248,429
12 Apr 13	39.78000 -1.00	40.65	39.37	40.65	685,630
11 Apr 13	40.78000 -0.07	40.84	40.45	40.75	77,410
10 Apr 13	40.85000 +0.28	41.18	40.58	40.58	250,379
09 Apr 13	40.57000 +0.07	40.99	40.48	40.99	68,457
08 Apr 13	40.50000 -0.02	40.89	40.20	40.21	68,413
05 Apr 13	40.52000 +0.12	40.69	40.07	40.07	79,899
04 Apr 13	40.40000 -0.66	41.05	40.03	41.05	151,015
03 Apr 13	41.06000 -0.94	42.58	40.06	42.58	228,619
02 Apr 13	42.00000 -0.68	42.65	41.78	42.65	84,016
01 Apr 13	42.68000 -0.39	43.33	42.43	43.29	184,438
28 Mar 13	43.07000 +0.07	43.45	42.26	42.98	273,642
27 Mar 13	43.00000 +2.02	43.00	41.17	41.18	232,259
26 Mar 13	40.98000 -0.12	41.43	40.98	41.20	123,798
25 Mar 13	41.10000 -0.14	41.23	40.89	41.10	133,144
22 Mar 13	41.24000 -0.04	41.49	41.13	41.48	112,057
21 Mar 13	41.28000 +0.23	41.81	41.00	41.10	108,886
20 Mar 13	41.05000 +0.22	41.40	40.87	41.39	112,970
19 Mar 13	40.83000 +0.28	41.07	40.26	40.26	218,515
18 Mar 13	40.55000 +1.04	40.75	39.53	39.70	333,525
15 Mar 13	39.51000 +1.30	39.82	38.21	38.21	291,487
14 Mar 13	38.21000 -0.25	38.60	37.88	38.37	339,719
13 Mar 13	38.46000 -0.88	39.34	38.35	39.22	105,366
12 Mar 13	39.34000 -0.14	39.68	39.18	39.66	114,480
11 Mar 13	39.48000 -0.14	39.50	39.11	39.50	185,783
08 Mar 13	39.62000 -0.18	39.80	39.26	39.50	153,668
07 Mar 13	39.80000 -0.08	40.33	39.43	39.91	207,151
06 Mar 13	39.88000 +0.54	40.27	39.32	39.49	112,195
05 Mar 13	39.34000 +0.15	39.36	38.99	39.14	287,208
04 Mar 13	39.19000 -1.01	39.95	38.86	39.80	165,005
01 Mar 13	40.20000 +0.41	40.50	39.27	39.83	177,479
28 Feb 13	39.79000 +0.62	39.96	38.82	39.12	628,586
27 Feb 13	39.17000 +0.10	39.49	39.10	39.18	256,045
26 Feb 13	39.07000 -0.48	39.67	38.98	39.61	500,177
25 Feb 13	39.55000 +0.47	39.84	39.09	39.09	312,517
22 Feb 13	39.08000 +0.07	39.48	38.50	39.03	191,324
21 Feb 13	39.01000 +0.01	39.17	38.65	38.99	168,828
20 Feb 13	39.00000 +1.11	39.18	38.00	38.00	679,168
19 Feb 13	37.89000 -0.39	38.28	37.66	37.84	128,667
15 Feb 13	38.28000 +0.03	38.28	37.51	38.04	224,574
14 Feb 13	38.25000 -0.50	38.81	38.08	38.71	251,063
13 Feb 13	38.75000 -0.20	39.31	38.43	39.31	297,613
12 Feb 13	38.95000 -0.05	39.12	38.95	39.00	179,419
11 Feb 13	39.00000 -0.09	39.36	39.00	39.19	64,530
08 Feb 13	39.09000 -0.10	39.50	39.04	39.50	76,627
07 Feb 13	39.19000 +0.17	39.38	38.99	39.35	144,651
06 Feb 13	39.02000 -0.08	39.48	38.97	39.34	184,882
05 Feb 13	39.10000 -0.31	39.74	39.02	39.74	142,453
04 Feb 13	39.41000 -0.41	39.98	39.13	39.98	378,542
01 Feb 13	39.82000 -0.28	40.72	39.74	40.20	177,709
31 Jan 13	40.10000 +0.51	40.19	39.42	39.64	232,396
30 Jan 13	39.59000 -0.62	40.33	39.49	40.25	259,649
29 Jan 13	40.21000 -0.13	40.48	40.21	40.40	123,696
28 Jan 13	40.34000 +0.02	40.74	40.13	40.33	54,257
25 Jan 13	40.32000 -0.01	40.49	40.24	40.28	83,551
24 Jan 13	40.33000 -0.12	40.57	40.20	40.45	146,034
23 Jan 13	40.45000 -0.07	40.56	40.35	40.36	163,400
22 Jan 13	40.52000 -0.46	41.10	40.10	41.00	238,453
21 Jan 13	40.98000 +0.10	41.00	40.49	40.87	125,932
18 Jan 13	40.88000 +0.24	41.17	40.64	40.79	303,210
17 Jan 13	40.64000 +0.35	40.78	40.29	40.39	243,067
16 Jan 13	40.29000 +0.14	40.55	40.15	40.15	123,260
15 Jan 13	40.15000 -0.70	41.00	39.96	40.94	891,686
14 Jan 13	40.85000 -0.30	41.43	40.53	41.40	147,403
11 Jan 13	41.15000 +0.19	41.32	40.91	41.00	129,696
10 Jan 13	40.96000 +0.41	41.20	40.39	40.60	140,953
09 Jan 13	40.55000 +0.26	40.66	40.20	40.30	133,022
08 Jan 13	40.29000 +0.07	40.50	40.00	40.01	140,098
07 Jan 13	40.22000 +0.78	40.27	39.27	39.44	133,450
04 Jan 13	39.44000 +0.44	39.78	38.74	38.79	87,646
03 Jan 13	39.00000 -0.55	39.67	38.81	39.67	63,673
02 Jan 13	39.55000 +0.56	39.56	38.84	39.29	137,118
31 Dec 12	38.99000 +0.54	39.04	38.18	38.50	133,833
28 Dec 12	38.45000 +0.40	38.45	37.79	37.79	98,408
27 Dec 12	38.05000 -0.35	38.40	37.90	38.40	92,714
24 Dec 12	38.40000 -0.05	38.63	38.10	38.42	27,807
21 Dec 12	38.45000 -0.32	38.79	38.38	38.64	254,834
20 Dec 12	38.77000 -0.18	39.02	38.61	38.98	81,418
19 Dec 12	38.95000 +0.72	39.05	38.10	38.10	153,416
18 Dec 12	38.23000 -0.19	38.70	38.22	38.22	221,549
17 Dec 12	38.42000 -0.38	38.75	38.34	38.75	166,130
14 Dec 12	38.80000 -0.20	39.00	38.40	38.99	236,768
13 Dec 12	39.00000 -0.14	39.06	38.72	39.00	172,470
12 Dec 12	39.14000 +0.01	39.38	38.96	39.05	90,545
11 Dec 12	39.13000 +0.33	39.40	38.85	38.85	218,110
10 Dec 12	38.80000 -0.40	39.13	38.61	38.76	185,560
07 Dec 12	39.20000 -0.06	39.70	38.99	39.38	287,630
06 Dec 12	39.26000 +0.27	39.66	38.90	38.94	290,230
05 Dec 12	38.99000 -0.48	39.94	38.85	39.36	430,230
04 Dec 12	39.47000 -6.47	40.00	38.00	38.00	2,554,390
03 Dec 12	45.94000 +0.05	46.00	45.16	45.83	224,072
30 Nov 12	45.89000 +0.28	46.11	45.54	45.59	130,852
29 Nov 12	45.61000 +0.64	46.01	45.11	45.35	274,777
28 Nov 12	44.97000 -0.03	45.06	44.84	45.00	204,390
27 Nov 12	45.00000 -0.20	45.42	44.86	45.20	170,218
26 Nov 12	45.20000 -0.30	45.65	45.05	45.65	123,008
23 Nov 12	45.50000 +0.14	45.53	45.31	45.31	125,770
22 Nov 12	45.36000 -0.04	45.60	45.30	45.60	14,864
21 Nov 12	45.40000 -0.44	45.72	45.21	45.62	103,200
20 Nov 12	45.84000 +0.14	45.85	45.46	45.65	165,094
19 Nov 12	45.70000 +0.08	46.38	45.65	46.01	79,917
16 Nov 12	45.62000 +0.02	45.75	45.44	45.44	180,184
15 Nov 12	45.60000 +0.25	45.79	45.15	45.17	118,571
14 Nov 12	45.35000 -0.01	45.81	45.21	45.64	239,556
13 Nov 12	45.36000 -0.21	45.68	45.28	45.56	209,879
12 Nov 12	45.57000 -0.43	46.19	45.38	45.93	214,062
09 Nov 12	46.00000 +1.59	46.75	44.72	44.72	677,988
08 Nov 12	44.41000 +0.26	44.58	44.16	44.50	177,343
07 Nov 12	44.15000 -0.60	45.00	43.83	45.00	75,286
06 Nov 12	44.75000 -0.01	44.85	44.47	44.60	64,220
05 Nov 12	44.76000 -0.08	45.07	44.60	45.07	43,305
02 Nov 12	44.84000 +0.17	44.84	44.60	44.60	103,690
01 Nov 12	44.67000 +0.17	45.02	44.50	44.77	68,143
31 Oct 12	44.50000 +0.07	44.75	44.11	44.43	108,356
30 Oct 12	44.43000 -0.50	44.93	44.34	44.58	126,210
29 Oct 12	44.93000 +0.60	44.93	43.97	44.53	44,753
26 Oct 12	44.33000 +0.42	45.00	43.89	44.02	260,092
25 Oct 12	43.91000 +0.94	44.17	43.13	43.13	208,280
24 Oct 12	42.97000 -0.12	43.15	42.73	43.15	65,640
23 Oct 12	43.09000 -0.19	43.13	42.65	42.70	45,343
22 Oct 12	43.28000 -0.18	43.36	42.54	43.18	92,949
19 Oct 12	43.46000 -0.02	43.75	43.26	43.26	142,254
18 Oct 12	43.48000 +0.18	43.50	43.22	43.30	161,209
17 Oct 12	43.30000 +0.11	43.50	42.74	43.49	255,758
16 Oct 12	43.19000 +0.32	43.27	42.74	43.08	300,698
15 Oct 12	42.87000 +0.58	43.09	42.34	42.74	408,959
12 Oct 12	42.29000 +0.13	42.34	42.07	42.19	90,491
11 Oct 12	42.16000 -0.30	42.50	42.00	42.49	165,756
10 Oct 12	42.46000 +0.04	42.47	42.17	42.30	98,762
09 Oct 12	42.42000 +0.14	42.65	42.09	42.58	97,834
05 Oct 12	42.28000 -0.14	42.62	42.18	42.42	61,038
04 Oct 12	42.42000 +0.16	42.69	42.10	42.31	302,932
03 Oct 12	42.26000 -0.20	42.69	42.26	42.67	114,135
02 Oct 12	42.46000 -0.29	42.79	42.30	42.79	270,777
01 Oct 12	42.75000 +0.07	42.89	42.38	42.53	202,660
28 Sep 12	42.68000 +0.06	42.88	42.42	42.64	135,075
27 Sep 12	42.62000 -0.21	43.32	42.58	42.83	73,058
26 Sep 12	42.83000 -0.13	43.06	42.53	42.53	60,190
25 Sep 12	42.96000 -0.35	43.47	42.80	43.47	80,205
24 Sep 12	43.31000 -0.09	43.61	43.04	43.05	75,165
21 Sep 12	43.40000 +0.39	43.79	43.03	43.50	267,988
20 Sep 12	43.01000 -0.29	43.55	43.01	43.38	169,490
19 Sep 12	43.30000 -0.40	43.61	43.20	43.56	162,098
18 Sep 12	43.70000 +0.18	43.99	43.46	43.99	115,707
17 Sep 12	43.52000 -0.01	43.85	43.39	43.60	94,248
14 Sep 12	43.53000 -0.41	44.65	43.47	44.14	209,677
13 Sep 12	43.94000 +0.88	44.11	42.96	42.96	173,070
12 Sep 12	43.06000 +1.01	43.31	41.95	41.95	162,982
11 Sep 12	42.05000 -0.23	42.20	41.90	42.01	410,687
10 Sep 12	42.28000 +0.43	42.28	41.75	41.75	585,263
07 Sep 12	41.85000 -0.35	42.40	41.81	42.40	429,279
06 Sep 12	42.20000 +7.12	44.50	41.51	41.80	1,673,081
05 Sep 12	35.08000 +0.16	35.20	34.66	35.00	91,911
04 Sep 12	34.92000 +0.18	35.15	34.71	35.00	271,295
31 Aug 12	34.74000 +0.39	34.74	34.25	34.38	42,865
30 Aug 12	34.35000 +0.17	34.48	33.99	33.99	127,216
29 Aug 12	34.18000 -0.77	34.97	33.84	34.95	32,548
28 Aug 12	34.95000 -0.12	35.07	34.89	35.00	50,182
27 Aug 12	35.07000 -0.29	35.36	35.01	35.36	26,038
24 Aug 12	35.36000 +0.34	35.58	34.98	34.98	38,208
23 Aug 12	35.02000 -0.37	35.41	34.75	35.39	42,396
22 Aug 12	35.39000 -0.23	35.56	34.92	35.50	85,719
21 Aug 12	35.62000 -0.18	36.10	35.56	35.95	69,582
20 Aug 12	35.80000 -0.20	36.24	35.77	36.24	90,412
17 Aug 12	36.00000 +0.66	36.08	35.36	35.44	67,001
16 Aug 12	35.34000 +0.16	35.44	35.16	35.16	61,833
15 Aug 12	35.18000 +0.03	35.28	35.00	35.20	52,598
14 Aug 12	35.15000 -0.03	35.18	34.77	35.17	85,279
13 Aug 12	35.18000 -0.17	35.48	34.72	34.95	67,101
10 Aug 12	35.35000 -0.43	35.48	34.68	35.01	120,778
09 Aug 12	35.78000 +0.04	35.89	35.44	35.68	30,008
08 Aug 12	35.74000 +0.24	35.93	35.33	35.48	169,017
07 Aug 12	35.50000 +0.21	35.54	35.14	35.50	74,972
03 Aug 12	35.29000 +0.14	35.38	34.82	35.21	86,827
02 Aug 12	35.15000 -0.29	35.25	34.97	35.09	55,704
01 Aug 12	35.44000 +0.03	35.56	35.16	35.52	52,930
31 Jul 12	35.41000 -0.49	36.05	35.41	35.82	86,888
30 Jul 12	35.90000 -0.10	36.05	35.66	36.05	80,144
27 Jul 12	36.00000 -0.11	36.14	35.63	36.14	97,688
26 Jul 12	36.11000 +0.20	36.12	35.72	36.06	98,577
25 Jul 12	35.91000 +0.01	36.19	35.74	36.19	61,725
24 Jul 12	35.90000 -0.10	36.31	35.80	36.05	82,917
23 Jul 12	36.00000 +0.06	36.05	35.25	35.91	97,971
20 Jul 12	35.94000 -0.03	36.00	35.65	35.96	67,610
19 Jul 12	35.97000 +0.14	36.13	35.51	35.51	89,342
18 Jul 12	35.83000 -0.22	36.35	35.68	36.05	129,386
17 Jul 12	36.05000 +0.31	36.24	35.13	35.80	79,900
16 Jul 12	35.74000 -0.20	36.31	35.46	36.04	89,756
13 Jul 12	35.94000 -0.07	36.13	35.67	36.13	86,985
12 Jul 12	36.01000 -0.17	36.20	35.86	35.98	89,015
11 Jul 12	36.18000 +0.16	36.48	36.00	36.14	44,115
10 Jul 12	36.02000 -0.36	36.50	35.83	36.50	162,758
09 Jul 12	36.38000 +0.10	36.82	36.11	36.21	96,686
06 Jul 12	36.28000 -0.76	36.93	36.19	36.93	240,619
05 Jul 12	37.04000 -0.25	37.32	36.84	37.30	146,745
04 Jul 12	37.29000 +0.23	37.44	36.75	37.26	41,134
03 Jul 12	37.06000 +0.21	37.47	36.67	36.91	41,043
29 Jun 12	36.85000 +1.24	37.04	35.58	35.66	118,383
28 Jun 12	35.61000 +0.16	35.64	35.03	35.44	52,176
27 Jun 12	35.45000 +0.43	35.49	35.02	35.02	71,416
26 Jun 12	35.02000 +0.79	35.62	34.16	34.16	128,653
25 Jun 12	34.23000 -0.77	34.59	33.96	34.52	666,861
22 Jun 12	35.00000 -0.63	35.65	34.45	35.65	223,421
21 Jun 12	35.63000 +0.06	35.95	35.44	35.57	277,895
20 Jun 12	35.57000 +0.51	35.74	34.96	34.96	157,468
19 Jun 12	35.06000 +1.09	35.27	33.86	33.99	347,650
18 Jun 12	33.97000 +0.43	33.97	33.18	33.54	73,113
15 Jun 12	33.54000 +0.31	33.54	33.00	33.31	191,063
14 Jun 12	33.23000 -0.14	33.39	32.78	33.28	81,886
13 Jun 12	33.37000 +0.17	33.37	32.82	32.82	98,270
12 Jun 12	33.20000 +0.16	33.26	32.93	33.01	340,492
11 Jun 12	33.04000 -0.13	33.70	32.95	33.69	396,024
08 Jun 12	33.17000 -0.05	33.48	32.80	33.00	160,359
07 Jun 12	33.22000 -0.92	34.59	33.09	34.24	121,011
06 Jun 12	34.14000 +0.14	34.18	33.70	34.01	98,718
05 Jun 12	34.00000 +1.42	34.00	32.60	32.60	106,026
04 Jun 12	32.58000 -0.09	32.83	32.26	32.82	143,109
01 Jun 12	32.67000 -1.23	33.82	32.32	33.48	83,057
31 May 12	33.90000 +0.73	33.99	32.91	33.26	219,599
30 May 12	33.17000 +0.22	33.85	32.73	32.94	1,345,039
29 May 12	32.95000 +0.05	33.00	32.85	33.00	76,585
28 May 12	32.90000 -0.08	32.99	32.21	32.21	9,448
25 May 12	32.98000 -0.01	33.00	32.84	33.00	68,547
24 May 12	32.99000 +0.06	33.31	32.47	33.15	148,743
23 May 12	32.93000 -0.18	33.43	32.68	33.05	148,596
22 May 12	33.11000 +0.81	33.41	32.28	32.28	171,454
18 May 12	32.30000 +0.19	32.66	31.90	32.24	406,104
17 May 12	32.11000 -0.11	32.50	31.90	32.01	86,281
16 May 12	32.22000 +0.38	32.53	31.70	31.71	56,441
15 May 12	31.84000 -0.40	32.50	31.52	32.40	214,369
14 May 12	32.24000 -0.74	32.95	32.12	32.95	76,736
11 May 12	32.98000 +0.10	33.00	32.69	32.90	68,635
10 May 12	32.88000 +1.66	33.30	31.87	33.30	130,028
09 May 12	31.22000 -0.80	32.96	31.06	32.96	275,077
08 May 12	32.02000 +0.24	32.05	31.53	31.78	78,919
07 May 12	31.78000 -0.07	31.95	31.54	31.54	28,046
04 May 12	31.85000 -0.74	32.30	31.27	32.30	16,395
03 May 12	32.59000 -0.41	32.80	32.27	32.27	115,049
02 May 12	33.00000 -0.22	33.09	32.63	33.09	87,574
01 May 12	33.22000 +1.27	33.41	31.95	31.95	76,754
30 Apr 12	31.95000 +0.05	32.04	31.59	31.65	72,709
27 Apr 12	31.90000 -0.01	32.07	31.50	31.99	37,185
26 Apr 12	31.91000 +0.15	32.02	31.52	31.87	37,180
25 Apr 12	31.76000 +1.07	31.84	30.92	30.98	36,416
24 Apr 12	30.69000 +0.49	30.79	30.22	30.27	19,345
23 Apr 12	30.20000 -0.51	30.71	30.12	30.71	56,661
20 Apr 12	30.71000 +0.50	30.77	30.00	30.23	46,641
19 Apr 12	30.21000 -0.29	30.52	30.16	30.44	52,170
18 Apr 12	30.50000 +0.03	31.27	30.37	30.44	124,243
17 Apr 12	30.47000 +0.31	30.70	30.28	30.35	89,506
16 Apr 12	30.16000 -0.48	30.69	30.10	30.61	97,306
13 Apr 12	30.64000 +0.06	31.12	30.16	30.16	140,988
12 Apr 12	30.58000 +0.20	30.59	29.79	30.27	274,868
11 Apr 12	30.38000 +0.45	30.47	30.18	30.20	35,687
10 Apr 12	29.93000 -0.67	30.64	29.93	30.48	81,821
09 Apr 12	30.60000 -0.70	31.13	30.51	31.13	69,219
05 Apr 12	31.30000 -0.29	31.72	31.16	31.72	113,733
04 Apr 12	31.59000 -0.02	31.83	31.13	31.13	286,049
03 Apr 12	31.61000 +0.18	31.71	31.18	31.29	189,524
02 Apr 12	31.43000 +0.03	31.43	30.55	31.33	173,418
30 Mar 12	31.40000 +0.15	31.72	31.23	31.31	75,575
29 Mar 12	31.25000 -0.20	31.47	30.98	31.45	87,284
28 Mar 12	31.45000 +0.21	31.70	31.30	31.30	69,121
27 Mar 12	31.24000 -0.56	31.95	31.22	31.95	125,895
26 Mar 12	31.80000 +0.49	31.97	31.30	31.31	86,670
23 Mar 12	31.31000 +0.19	31.40	30.95	31.03	60,418
22 Mar 12	31.12000 +0.52	31.29	30.48	30.54	110,096
21 Mar 12	30.60000 -0.35	30.78	30.40	30.77	66,281
20 Mar 12	30.95000 -0.71	31.57	30.76	31.57	24,820
19 Mar 12	31.66000 -0.31	32.41	31.47	31.84	63,621
16 Mar 12	31.97000 +1.09	32.36	30.88	30.88	118,933
15 Mar 12	30.88000 -0.84	31.81	30.82	31.62	43,165
14 Mar 12	31.72000 -0.14	32.00	31.57	31.79	39,217
13 Mar 12	31.86000 +0.45	32.04	31.71	32.04	32,589
12 Mar 12	31.41000 -0.61	32.03	31.30	32.03	36,668
09 Mar 12	32.02000 -0.04	32.25	31.90	32.19	39,967
08 Mar 12	32.06000 +0.24	32.06	31.73	31.94	52,869
07 Mar 12	31.82000 +0.94	31.82	30.80	30.93	72,899
06 Mar 12	30.88000 -1.12	31.75	30.60	31.58	133,484
05 Mar 12	32.00000 -0.81	32.75	31.30	32.71	146,160
02 Mar 12	32.81000 +1.02	32.89	31.75	31.98	100,762
01 Mar 12	31.79000 -0.23	32.47	31.20	31.90	34,071
29 Feb 12	32.02000 +0.24	32.02	31.63	31.85	119,185
28 Feb 12	31.78000 +0.17	32.10	31.59	31.76	45,448
27 Feb 12	31.61000 -0.57	32.57	31.59	32.18	82,324
24 Feb 12	32.18000 +0.08	32.50	32.03	32.22	46,346
23 Feb 12	32.10000 +0.50	32.21	31.58	31.58	62,415
22 Feb 12	31.60000 +0.46	31.90	31.10	31.10	82,090
21 Feb 12	31.14000 +0.55	31.26	30.05	30.78	102,045
17 Feb 12	30.59000 -0.18	31.13	30.51	31.13	32,431
16 Feb 12	30.77000 +0.68	30.87	29.99	29.99	34,450
15 Feb 12	30.09000 -0.24	30.38	29.99	30.38	32,889
14 Feb 12	30.33000 +0.24	30.81	29.99	30.05	48,016
13 Feb 12	30.09000 +0.09	30.11	29.96	29.96	43,421
10 Feb 12	30.00000 -0.23	30.37	29.74	30.37	65,361
09 Feb 12	30.23000 +0.48	30.97	29.91	30.97	60,021
08 Feb 12	29.75000 -0.37	30.21	29.23	30.02	85,270
07 Feb 12	30.12000 -0.68	30.80	30.08	30.79	47,346
06 Feb 12	30.80000 +0.50	30.80	30.30	30.30	43,463
03 Feb 12	30.30000 +0.20	31.25	30.14	30.19	94,155
02 Feb 12	30.10000 +0.19	30.38	29.86	29.99	68,517
01 Feb 12	29.91000 +0.11	30.40	29.58	29.98	95,145
31 Jan 12	29.80000 +0.35	29.85	29.10	29.74	128,532
30 Jan 12	29.45000 -0.22	29.90	29.28	29.82	59,067
27 Jan 12	29.67000 -0.63	30.94	29.65	30.20	44,424
26 Jan 12	30.30000 -0.09	30.70	30.00	30.51	161,111
25 Jan 12	30.39000 +0.67	30.49	29.56	29.56	69,131
24 Jan 12	29.72000 -0.03	29.75	29.10	29.14	38,448
23 Jan 12	29.75000 +0.42	29.75	29.42	29.43	24,622
20 Jan 12	29.33000 +0.73	29.54	28.60	28.60	35,038
19 Jan 12	28.60000 +0.34	28.67	28.11	28.56	49,280
18 Jan 12	28.26000 +0.17	28.44	27.80	28.00	52,534
17 Jan 12	28.09000 -0.40	28.67	27.98	28.67	33,139
16 Jan 12	28.49000 +0.37	28.63	28.48	28.63	45,364
13 Jan 12	28.12000 +0.25	28.56	27.76	27.76	44,188
12 Jan 12	27.87000 -0.20	28.36	27.71	28.02	210,013
11 Jan 12	28.07000 -0.03	28.31	28.00	28.10	31,526
10 Jan 12	28.10000 -0.19	29.00	28.10	28.91	59,689
09 Jan 12	28.29000 -0.71	28.99	28.25	28.87	115,759
06 Jan 12	29.00000 +0.02	29.21	28.32	28.32	19,592
05 Jan 12	28.98000 -0.19	29.03	28.11	28.14	50,913
04 Jan 12	29.17000 -0.18	29.30	28.95	29.08	34,988
03 Jan 12	29.35000 +0.47	29.47	29.20	29.36	41,363
30 Dec 11	28.88000 -0.47	29.55	28.76	29.31	43,592
29 Dec 11	29.35000 +1.55	29.49	28.06	28.39	39,524
28 Dec 11	27.80000 -0.31	27.96	27.75	27.95	24,990
23 Dec 11	28.11000 +0.06	28.24	27.85	27.85	24,503
22 Dec 11	28.05000 +0.33	28.09	27.83	27.86	57,294
21 Dec 11	27.72000 +0.24	27.87	27.28	27.60	64,413
20 Dec 11	27.48000 +0.11	27.77	27.31	27.31	61,024
19 Dec 11	27.37000 -0.30	28.19	27.11	28.19	49,508
16 Dec 11	27.67000 +0.65	28.36	27.01	27.10	168,428
15 Dec 11	27.02000 -1.12	28.32	27.00	28.24	85,788
14 Dec 11	28.14000 +0.09	28.40	27.86	28.00	115,347
13 Dec 11	28.05000 -0.40	28.84	27.82	28.38	122,394
12 Dec 11	28.45000 -0.15	28.62	27.75	28.10	73,508
09 Dec 11	28.60000 +0.40	28.91	28.24	28.24	81,819
08 Dec 11	28.20000 -0.97	28.94	28.13	28.72	85,977
07 Dec 11	29.17000 -0.12	29.42	29.12	29.42	157,968
06 Dec 11	29.29000 +1.18	29.50	28.13	28.21	132,647
05 Dec 11	28.11000 +1.41	28.38	26.95	27.21	147,049
02 Dec 11	26.70000 -0.13	27.23	26.56	26.78	84,072
01 Dec 11	26.83000 +1.54	27.41	25.17	25.19	106,891
30 Nov 11	25.29000 +0.34	25.29	24.90	25.03	113,520
29 Nov 11	24.95000 +0.03	25.24	24.79	24.81	297,210
28 Nov 11	24.92000 +0.12	25.23	24.82	24.94	188,271
25 Nov 11	24.80000 -0.12	25.05	24.80	24.80	70,449
24 Nov 11	24.92000 +0.05	25.07	24.92	25.00	62,312
23 Nov 11	24.87000 -0.11	25.09	24.84	24.99	138,800
22 Nov 11	24.98000 +1.20	25.10	23.84	24.00	1,376,661
21 Nov 11	23.78000 +0.33	23.78	22.94	23.02	80,212
18 Nov 11	23.45000 -0.01	23.68	23.15	23.49	88,809
17 Nov 11	23.46000 -0.01	23.56	23.26	23.26	86,531
16 Nov 11	23.47000 +0.22	23.48	23.00	23.01	72,101
15 Nov 11	23.25000 +0.15	23.36	22.71	22.76	207,658
14 Nov 11	23.10000 -0.55	23.99	22.88	23.99	112,827
11 Nov 11	23.65000 +0.07	24.18	23.55	23.66	130,914
10 Nov 11	23.58000 -2.32	25.61	23.16	25.61	150,855
09 Nov 11	25.90000 -0.09	26.20	25.75	25.99	151,909
08 Nov 11	25.99000 +1.03	26.15	25.24	25.37	53,794
07 Nov 11	24.96000 +0.74	25.11	24.09	24.09	44,551
04 Nov 11	24.22000 -0.03	24.74	24.00	24.36	25,409
03 Nov 11	24.25000 +0.39	24.29	23.90	23.95	35,535
02 Nov 11	23.86000 +0.10	23.99	23.71	23.97	46,036
01 Nov 11	23.76000 -0.09	23.89	23.01	23.77	77,036
31 Oct 11	23.85000 -0.45	24.66	23.83	24.30	662,314
28 Oct 11	24.30000 +0.02	24.49	23.93	24.49	161,718
27 Oct 11	24.28000 +0.06	25.16	24.07	25.16	224,747
26 Oct 11	24.22000 +0.15	24.25	23.80	24.06	52,720
25 Oct 11	24.07000 -0.19	24.81	24.07	24.59	124,054
24 Oct 11	24.26000 +0.40	24.37	23.92	23.92	91,482
21 Oct 11	23.86000 +0.01	24.08	23.86	24.08	72,617
20 Oct 11	23.85000 +0.22	24.19	23.50	23.50	22,321
19 Oct 11	23.63000 -0.31	23.84	23.44	23.78	40,716
18 Oct 11	23.94000 +0.44	23.94	23.11	23.50	54,996
17 Oct 11	23.50000 -0.19	24.06	23.42	23.95	369,256
14 Oct 11	23.69000 +0.29	23.75	23.25	23.75	165,933
13 Oct 11	23.40000 +0.47	23.95	23.07	23.18	960,400
12 Oct 11	22.93000 +0.03	23.15	22.11	22.91	73,302
11 Oct 11	22.90000 +0.43	23.14	22.81	23.14	109,540
07 Oct 11	22.47000 -0.53	23.00	22.47	23.00	53,018
06 Oct 11	23.00000 -0.66	23.87	22.89	23.68	132,025
05 Oct 11	23.66000 +0.06	23.72	22.71	23.61	43,530
04 Oct 11	23.60000 +0.98	23.60	21.08	22.21	92,560
03 Oct 11	22.62000 -1.71	24.05	21.92	23.91	89,490
30 Sep 11	24.33000 +0.40	24.80	23.75	23.76	81,279
29 Sep 11	23.93000 -0.15	24.42	23.31	24.23	60,911
28 Sep 11	24.08000 -0.73	25.00	23.99	24.99	27,774
27 Sep 11	24.81000 +0.06	25.61	24.81	25.22	57,970
26 Sep 11	24.75000 +0.85	24.75	23.80	23.85	228,380
23 Sep 11	23.90000 -0.75	24.43	23.80	24.25	98,368
22 Sep 11	24.65000 -1.04	25.17	24.33	25.05	256,162
21 Sep 11	25.69000 -0.46	26.57	25.61	26.57	269,192
20 Sep 11	26.15000 -0.38	27.20	26.04	26.48	150,976
19 Sep 11	26.53000 +0.05	26.62	25.55	25.99	90,042
16 Sep 11	26.48000 +0.99	26.48	25.38	25.50	396,727
15 Sep 11	25.49000 -0.53	26.01	25.20	26.01	44,526
14 Sep 11	26.02000 +0.87	26.07	25.11	25.34	39,034
13 Sep 11	25.15000 +0.04	25.45	24.93	25.40	75,478
12 Sep 11	25.11000 +0.50	26.13	24.61	24.61	43,999
09 Sep 11	24.61000 -0.32	25.01	24.61	24.85	55,878
08 Sep 11	24.93000 -0.17	25.29	24.90	25.00	203,872
07 Sep 11	25.10000 +0.07	25.29	25.02	25.19	138,565
06 Sep 11	25.03000 -0.11	25.22	24.95	25.12	112,687
02 Sep 11	25.14000 +0.01	25.20	24.95	25.07	23,334
01 Sep 11	25.13000 -0.03	25.87	24.95	25.26	30,819
31 Aug 11	25.16000 -0.67	26.05	25.12	26.05	69,350
30 Aug 11	25.83000 +1.15	25.93	24.74	24.85	38,587
29 Aug 11	24.68000 -0.06	24.95	24.50	24.75	32,342
26 Aug 11	24.74000 +0.11	24.77	24.55	24.63	22,720
25 Aug 11	24.63000 +0.22	25.14	24.35	24.45	38,768
24 Aug 11	24.41000 -0.62	25.19	24.34	24.79	81,872
23 Aug 11	25.03000 +0.77	25.31	24.33	24.47	52,091
22 Aug 11	24.26000 -0.30	24.79	24.12	24.79	63,470
19 Aug 11	24.56000 -0.13	24.98	24.47	24.47	82,551
18 Aug 11	24.69000 -0.04	25.10	24.61	24.73	234,312
17 Aug 11	24.73000 -0.10	25.36	24.69	24.90	88,933
16 Aug 11	24.83000 -0.05	25.17	24.65	24.88	368,721
15 Aug 11	24.88000 -0.50	25.54	24.67	25.53	152,797
12 Aug 11	25.38000 +0.01	25.93	25.01	25.93	57,596
11 Aug 11	25.37000 -1.15	26.15	24.74	25.62	474,221
10 Aug 11	26.52000 -0.28	26.80	25.94	26.72	77,364
09 Aug 11	26.80000 -0.26	27.41	26.20	27.16	103,982
08 Aug 11	27.06000 -1.39	27.68	26.77	27.26	76,358
05 Aug 11	28.45000 -0.89	29.45	27.95	29.22	81,215
04 Aug 11	29.34000 -0.66	29.94	29.14	29.83	70,338
03 Aug 11	30.00000 +0.03	30.06	29.81	29.83	53,677
02 Aug 11	29.97000 -0.03	30.27	29.95	30.22	57,132
29 Jul 11	30.00000 +0.10	30.00	29.65	29.90	84,260
28 Jul 11	29.90000 +0.25	30.18	29.50	29.51	25,957
27 Jul 11	29.65000 -0.50	30.17	29.57	30.15	415,050
26 Jul 11	30.15000 -0.15	30.50	30.04	30.04	145,208
25 Jul 11	30.30000 +0.08	30.54	30.08	30.08	18,015
22 Jul 11	30.22000 +0.08	30.55	30.14	30.28	54,360
21 Jul 11	30.14000 -0.16	30.60	30.00	30.46	34,262
20 Jul 11	30.30000 +0.04	30.77	30.20	30.24	29,481
19 Jul 11	30.26000 +0.12	30.38	29.99	30.25	74,667
18 Jul 11	30.14000 -0.20	30.28	30.02	30.28	9,046
15 Jul 11	30.34000 +0.10	30.53	30.04	30.37	46,553
14 Jul 11	30.24000 -0.75	31.20	30.00	31.20	69,728
13 Jul 11	30.99000 +0.04	31.90	30.81	30.95	41,180
12 Jul 11	30.95000 +1.00	31.00	29.95	29.95	53,732
11 Jul 11	29.95000 -0.48	30.47	29.93	30.32	56,412
08 Jul 11	30.43000 -1.02	31.24	30.36	31.24	26,348
07 Jul 11	31.45000 -0.22	31.92	31.27	31.67	65,370
06 Jul 11	31.67000 +0.54	31.84	31.09	31.27	165,618
05 Jul 11	31.13000 +1.21	31.14	30.09	30.09	56,123
04 Jul 11	29.92000 +0.30	30.51	29.70	29.75	29,438
30 Jun 11	29.62000 +0.46	29.69	29.20	29.28	26,027
29 Jun 11	29.16000 +0.61	29.38	28.49	28.78	53,577
28 Jun 11	28.55000 +0.28	28.76	28.37	28.49	129,086
27 Jun 11	28.27000 +0.66	28.39	27.75	28.10	55,898
24 Jun 11	27.61000 +0.13	28.11	27.29	27.47	153,412
23 Jun 11	27.48000 -0.29	27.78	27.27	27.77	33,958
22 Jun 11	27.77000 -0.13	28.01	27.69	28.00	29,759
21 Jun 11	27.90000 +0.15	28.07	27.76	27.94	97,633
20 Jun 11	27.75000 +0.21	27.92	27.20	27.26	82,622
17 Jun 11	27.54000 -0.67	28.41	27.20	28.21	199,509
16 Jun 11	28.21000 -0.78	28.99	28.00	28.99	55,174
15 Jun 11	28.99000 -0.27	29.38	28.80	29.07	92,269
14 Jun 11	29.26000 -0.07	29.60	29.20	29.60	385,328
13 Jun 11	29.33000 -0.16	29.75	29.29	29.50	124,932
10 Jun 11	29.49000 -0.27	29.78	29.49	29.66	94,935
09 Jun 11	29.76000 +0.61	30.27	29.15	29.16	98,441
08 Jun 11	29.15000 -0.75	29.82	29.10	29.63	130,157
07 Jun 11	29.90000 -0.08	30.18	29.69	30.01	84,573
06 Jun 11	29.98000 -0.24	30.21	29.92	30.21	34,719
03 Jun 11	30.22000 -0.20	30.39	30.09	30.39	50,182
02 Jun 11	30.42000 -0.43	31.15	30.06	30.87	41,642
01 Jun 11	30.85000 -0.46	31.41	30.83	31.12	52,825
31 May 11	31.31000 -0.27	31.84	31.14	31.84	88,119
30 May 11	31.58000 +0.37	31.93	31.41	31.41	17,473
27 May 11	31.21000 -0.47	32.00	31.21	31.89	49,301
26 May 11	31.68000 +1.21	32.00	30.32	30.56	167,537
25 May 11	30.47000 +0.06	30.59	30.05	30.33	173,108
24 May 11	30.41000 -0.73	31.14	30.41	31.14	257,886
20 May 11	31.14000 +0.79	31.44	30.20	30.38	93,874
19 May 11	30.35000 -0.19	30.68	30.20	30.60	140,738
18 May 11	30.54000 +0.30	30.58	29.74	30.30	84,527
17 May 11	30.24000 -0.96	31.28	30.20	31.22	173,071
16 May 11	31.20000 -0.64	31.71	30.95	31.50	172,121
13 May 11	31.84000 -1.22	33.02	30.90	33.02	399,584
12 May 11	33.06000 -0.74	33.84	33.06	33.48	57,521
11 May 11	33.80000 +0.58	33.80	33.04	33.22	63,887
10 May 11	33.22000 -0.28	33.52	32.76	33.44	75,567
09 May 11	33.50000 +1.34	33.89	32.16	32.18	49,210
06 May 11	32.16000 -0.09	32.74	31.98	32.47	91,400
05 May 11	32.25000 -0.35	32.51	31.64	32.51	30,584
04 May 11	32.60000 -0.75	33.34	32.02	33.23	43,647
03 May 11	33.35000 -0.38	33.70	32.95	33.58	45,822
02 May 11	33.73000 -0.13	34.21	33.50	33.97	84,762
29 Apr 11	33.86000 -0.35	34.46	33.86	34.13	63,548
28 Apr 11	34.21000 -0.21	34.78	34.03	34.45	25,841
27 Apr 11	34.42000 -0.39	35.18	34.42	34.81	109,331
26 Apr 11	34.81000 +0.41	34.83	33.94	34.48	79,701
25 Apr 11	34.40000 +0.23	34.51	33.50	34.12	27,141
21 Apr 11	34.17000 -0.13	34.32	33.60	34.30	108,433
20 Apr 11	34.30000 +0.54	34.89	34.06	34.18	28,273
19 Apr 11	33.76000 -0.20	34.22	33.46	33.85	97,723
18 Apr 11	33.96000 -0.55	34.31	33.85	34.24	28,671
15 Apr 11	34.51000 -0.78	35.53	34.51	35.40	44,503
14 Apr 11	35.29000 -0.01	35.91	35.12	35.30	179,928
13 Apr 11	35.30000 +0.50	35.30	34.57	35.07	62,459
12 Apr 11	34.80000 +0.16	35.05	33.84	34.26	107,545
11 Apr 11	34.64000 -0.56	35.54	34.35	35.23	28,552
08 Apr 11	35.20000 +0.15	35.50	34.90	35.49	538,221
07 Apr 11	35.05000 -0.65	35.70	35.02	35.57	45,247
06 Apr 11	35.70000 -0.11	36.02	35.65	36.02	113,255
05 Apr 11	35.81000 -0.48	36.55	35.75	36.40	72,028
04 Apr 11	36.29000 +0.22	36.50	36.14	36.15	104,255
01 Apr 11	36.07000 -0.39	36.58	36.02	36.58	126,162
31 Mar 11	36.46000 +0.93	36.69	35.68	35.79	52,147
30 Mar 11	35.53000 +0.56	35.86	35.16	35.16	37,923
29 Mar 11	34.97000 -0.09	35.33	34.94	35.21	204,809
28 Mar 11	35.06000 -0.46	36.20	34.98	35.04	90,457
25 Mar 11	35.52000 -0.25	36.23	35.48	35.77	23,009
24 Mar 11	35.77000 -0.20	36.49	35.67	36.00	127,085
23 Mar 11	35.97000 +0.25	36.66	35.62	35.72	35,400
22 Mar 11	35.72000 +0.43	35.72	34.93	35.35	37,212
21 Mar 11	35.29000 +0.30	35.42	34.87	35.42	46,177
18 Mar 11	34.99000 -0.61	36.08	34.99	35.80	428,331
17 Mar 11	35.60000 -0.11	35.91	35.27	35.91	65,550
16 Mar 11	35.71000 +0.42	35.71	34.55	34.70	77,560
15 Mar 11	35.29000 -0.96	35.66	34.05	35.00	154,745
14 Mar 11	36.25000 -0.76	37.70	36.00	37.70	29,771
11 Mar 11	37.01000 +0.26	37.20	36.26	36.26	58,520
10 Mar 11	36.75000 -0.58	36.99	36.00	36.80	95,175
09 Mar 11	37.33000 +1.02	37.43	35.92	36.31	159,979
08 Mar 11	36.31000 -1.01	37.69	36.20	37.45	36,179
07 Mar 11	37.32000 -0.12	37.46	36.97	36.97	33,779
04 Mar 11	37.44000 +0.45	37.50	37.06	37.21	166,379
03 Mar 11	36.99000 +0.29	37.20	36.19	36.19	455,144
02 Mar 11	36.70000 +0.45	36.86	35.63	36.13	148,268
01 Mar 11	36.25000 -0.50	36.93	35.95	36.92	49,790
28 Feb 11	36.75000 +0.70	37.01	36.21	36.21	143,043
25 Feb 11	36.05000 +0.35	36.43	35.67	35.77	30,725
24 Feb 11	35.70000 -0.55	36.44	35.60	36.40	72,383
23 Feb 11	36.25000 -0.74	37.35	36.10	37.01	65,920
22 Feb 11	36.99000 -0.30	37.48	36.75	37.25	164,341
18 Feb 11	37.29000 +0.17	37.61	37.10	37.10	38,760
17 Feb 11	37.12000 -0.03	37.34	37.00	37.16	62,350
16 Feb 11	37.15000 -0.16	37.64	37.15	37.31	454,637
15 Feb 11	37.31000 -0.04	37.59	37.11	37.50	213,823
14 Feb 11	37.35000 +0.20	37.81	37.16	37.16	58,219
11 Feb 11	37.15000 +0.36	37.44	36.70	36.73	38,243
10 Feb 11	36.79000 -0.11	37.79	36.70	36.77	34,503
09 Feb 11	36.90000 -0.22	37.60	36.74	37.41	93,006
08 Feb 11	37.12000 -0.29	37.61	37.12	37.19	261,095
07 Feb 11	37.41000 +0.15	37.71	37.25	37.37	41,081
04 Feb 11	37.26000 +0.02	37.28	36.87	37.26	78,523
03 Feb 11	37.24000 +0.19	37.26	36.85	36.91	68,542
02 Feb 11	37.05000 +0.13	37.24	36.75	37.06	59,130
01 Feb 11	36.92000 +0.65	37.08	36.38	36.38	38,308
31 Jan 11	36.27000 +1.27	36.27	35.18	35.18	365,029
28 Jan 11	35.00000 +0.70	35.39	34.33	34.33	92,800
27 Jan 11	34.30000 +0.03	34.60	33.96	34.50	51,180
26 Jan 11	34.27000 +0.36	34.71	33.44	34.10	126,753
25 Jan 11	33.91000 -0.72	34.70	33.71	34.70	56,189
24 Jan 11	34.63000 +0.07	34.82	34.50	34.70	61,148
21 Jan 11	34.56000 +0.32	34.93	34.18	34.18	155,823
20 Jan 11	34.24000 -0.60	34.94	33.89	34.81	61,217
19 Jan 11	34.84000 -0.74	35.70	34.76	35.70	150,429
18 Jan 11	35.58000 +0.18	35.58	35.38	35.40	171,192
17 Jan 11	35.40000 -0.31	35.70	35.40	35.70	29,715
14 Jan 11	35.71000 +0.35	35.89	35.21	35.36	65,782
13 Jan 11	35.36000 +0.48	35.60	34.78	34.78	228,252
12 Jan 11	34.88000 +1.28	35.37	34.03	34.03	153,284
11 Jan 11	33.60000 -0.08	34.16	33.34	33.73	240,799
10 Jan 11	33.68000 -0.05	33.78	33.10	33.38	75,417
07 Jan 11	33.73000 +0.29	33.90	33.20	33.43	31,072
06 Jan 11	33.44000 +0.38	34.10	32.86	33.00	111,563
05 Jan 11	33.06000 -0.33	33.61	32.82	32.82	53,677
04 Jan 11	33.39000 +0.28	33.75	32.85	33.20	56,176
31 Dec 10	33.11000 -0.51	34.03	33.11	33.51	28,678
30 Dec 10	33.62000 +0.12	33.85	33.50	33.50	82,976
29 Dec 10	33.50000 -0.73	34.50	33.50	34.50	38,356
24 Dec 10	34.23000 +0.35	34.34	33.90	34.15	9,763
23 Dec 10	33.88000 +0.19	34.60	33.81	33.99	49,803
22 Dec 10	33.69000 +0.69	33.92	33.15	33.33	129,830
21 Dec 10	33.00000 +0.88	33.80	32.25	32.25	79,731
20 Dec 10	32.12000 +0.00	32.60	32.07	32.13	28,897
17 Dec 10	32.12000 +0.10	32.77	31.72	31.94	164,831
16 Dec 10	32.02000 -0.24	32.41	31.60	32.08	61,589
15 Dec 10	32.26000 -0.24	33.00	31.86	32.61	74,595
14 Dec 10	32.50000 -0.06	33.62	32.40	32.50	86,935
13 Dec 10	32.56000 +0.85	32.84	31.71	31.71	123,465
10 Dec 10	31.71000 +0.31	31.78	31.23	31.23	212,846
09 Dec 10	31.40000 +0.03	31.58	31.33	31.58	50,861
08 Dec 10	31.37000 -0.23	31.60	31.37	31.60	31,242
07 Dec 10	31.60000 +0.09	31.79	31.23	31.45	33,568
06 Dec 10	31.51000 +0.27	31.54	31.05	31.15	97,792
03 Dec 10	31.24000 +0.35	31.24	30.89	30.89	78,668
02 Dec 10	30.89000 -0.05	31.34	30.86	30.89	63,258
01 Dec 10	30.94000 -0.36	31.55	30.65	31.30	105,962
30 Nov 10	31.30000 +0.55	31.88	30.50	30.84	102,898
29 Nov 10	30.75000 -0.83	31.84	30.51	31.51	68,654
26 Nov 10	31.58000 +0.15	31.74	31.21	31.42	31,531
25 Nov 10	31.43000 +0.50	31.45	30.95	31.22	18,345
24 Nov 10	30.93000 +0.38	31.03	30.28	30.53	55,553
23 Nov 10	30.55000 -0.16	30.89	30.19	30.89	61,911
22 Nov 10	30.71000 -0.20	31.12	30.38	31.01	34,324
19 Nov 10	30.91000 -0.09	31.09	30.68	31.09	24,254
18 Nov 10	31.00000 -0.38	31.50	30.85	31.50	27,532
17 Nov 10	31.38000 -0.01	31.48	31.20	31.39	19,241
16 Nov 10	31.39000 +0.09	31.40	30.50	31.30	104,995
15 Nov 10	31.30000 +0.00	31.99	31.01	31.01	39,704
12 Nov 10	31.30000 -0.13	31.49	30.78	30.97	21,189
11 Nov 10	31.43000 -0.17	31.81	31.05	31.41	41,564
10 Nov 10	31.60000 -0.32	32.01	31.36	31.61	60,943
09 Nov 10	31.92000 -0.13	32.25	31.91	32.25	119,568
08 Nov 10	32.05000 +0.05	32.25	31.91	32.25	142,155
05 Nov 10	32.00000 -0.21	32.25	31.89	32.20	199,679
04 Nov 10	32.21000 +0.18	32.25	31.79	32.25	917,282
03 Nov 10	32.03000 +1.22	32.99	30.81	30.81	280,712
02 Nov 10	30.81000 -0.57	31.40	30.61	31.38	53,698
01 Nov 10	31.38000 +0.00	31.70	31.23	31.50	55,367
29 Oct 10	31.38000 -0.42	31.97	31.14	31.75	55,111
28 Oct 10	31.80000 +0.00	32.05	31.73	31.99	66,875
27 Oct 10	31.80000 -0.02	31.95	31.43	31.95	53,486
26 Oct 10	31.82000 +0.93	32.19	31.10	31.10	113,808
25 Oct 10	30.89000 +0.09	31.17	30.80	30.80	54,071
22 Oct 10	30.80000 +0.70	30.80	30.22	30.49	35,560
21 Oct 10	30.10000 +0.02	30.45	30.06	30.31	57,836
20 Oct 10	30.08000 -0.12	30.50	29.88	30.06	57,998
19 Oct 10	30.20000 +0.00	30.40	29.76	30.00	75,087
18 Oct 10	30.20000 +0.20	30.45	30.00	30.00	110,966
15 Oct 10	30.00000 -0.25	30.50	30.00	30.35	71,558
14 Oct 10	30.25000 +0.11	30.37	30.02	30.14	33,654
13 Oct 10	30.14000 +0.10	30.25	29.86	30.10	60,341
12 Oct 10	30.04000 -0.23	30.41	29.93	30.41	39,584
08 Oct 10	30.27000 +0.25	30.40	30.13	30.21	63,181
07 Oct 10	30.02000 -0.28	30.58	30.02	30.20	36,482
06 Oct 10	30.30000 -0.90	31.04	30.11	30.90	126,096
05 Oct 10	31.20000 -0.80	31.84	31.13	31.76	81,356
04 Oct 10	32.00000 +0.81	32.44	30.91	31.19	210,539
01 Oct 10	31.19000 +1.19	31.38	29.78	29.78	238,260
30 Sep 10	30.00000 +0.98	30.14	29.00	29.00	124,106
29 Sep 10	29.02000 +1.22	29.05	28.04	28.04	80,232
28 Sep 10	27.80000 +0.23	28.09	27.56	27.76	45,918
27 Sep 10	27.57000 +0.02	28.00	27.41	27.55	34,078
24 Sep 10	27.55000 -0.20	28.05	27.55	27.98	28,595
23 Sep 10	27.75000 -0.20	28.05	27.65	27.87	34,232
22 Sep 10	27.95000 +0.34	28.02	27.56	27.60	87,570
21 Sep 10	27.61000 +0.09	27.86	27.01	27.52	53,245
20 Sep 10	27.52000 +0.68	28.00	26.80	26.81	79,010
17 Sep 10	26.84000 -0.19	27.26	26.82	26.91	198,460
16 Sep 10	27.03000 -0.02	27.24	26.87	26.87	81,792
15 Sep 10	27.05000 -0.35	27.54	26.87	27.52	50,719
14 Sep 10	27.40000 -0.44	27.70	27.30	27.51	28,172
13 Sep 10	27.84000 -0.09	27.85	27.50	27.85	46,581
10 Sep 10	27.93000 +0.93	27.93	27.17	27.17	41,092
09 Sep 10	27.00000 +0.05	27.20	26.90	27.20	122,185
08 Sep 10	26.95000 +0.13	27.20	26.78	26.98	27,469
07 Sep 10	26.82000 -0.01	26.99	26.71	26.74	42,657
03 Sep 10	26.83000 +0.12	27.15	26.61	26.61	21,162
02 Sep 10	26.71000 +0.03	26.94	26.51	26.83	193,462
01 Sep 10	26.68000 -0.22	27.10	26.01	26.90	52,826
31 Aug 10	26.90000 +0.10	27.25	26.72	26.90	50,509
30 Aug 10	26.80000 -0.79	27.49	26.80	27.35	36,253
27 Aug 10	27.59000 +1.27	27.78	26.42	26.42	103,370
26 Aug 10	26.32000 +0.48	26.40	25.90	26.14	54,344
25 Aug 10	25.84000 +0.17	25.97	25.60	25.67	38,679
24 Aug 10	25.67000 +0.02	25.67	25.43	25.50	47,482
23 Aug 10	25.65000 -0.40	26.22	25.62	25.96	150,693
20 Aug 10	26.05000 +0.05	26.19	25.90	26.00	32,967
19 Aug 10	26.00000 -0.78	26.68	25.78	26.68	73,919
18 Aug 10	26.78000 -0.12	26.95	26.45	26.73	38,434
17 Aug 10	26.90000 +0.32	27.00	26.59	27.00	34,222
16 Aug 10	26.58000 +0.18	26.65	26.34	26.38	32,428
13 Aug 10	26.40000 +0.00	26.87	26.25	26.30	28,502
12 Aug 10	26.40000 -0.55	27.76	26.39	26.94	264,628
11 Aug 10	26.95000 -0.50	27.41	26.74	27.30	227,061
10 Aug 10	27.45000 -0.60	28.04	27.30	28.04	104,810
09 Aug 10	28.05000 +0.44	28.09	27.57	28.00	45,827
06 Aug 10	27.61000 +0.55	27.84	26.95	27.20	69,448
05 Aug 10	27.06000 +0.35	27.81	26.82	26.89	241,557
04 Aug 10	26.71000 +0.24	26.80	26.43	26.62	71,212
03 Aug 10	26.47000 +0.08	26.85	25.89	26.39	67,026
30 Jul 10	26.39000 -0.31	26.69	26.14	26.69	49,158
29 Jul 10	26.70000 +0.11	26.70	26.36	26.38	30,087
28 Jul 10	26.59000 +0.03	26.75	26.23	26.36	84,172
27 Jul 10	26.56000 -0.37	27.08	26.26	26.99	62,327
26 Jul 10	26.93000 -0.25	27.18	26.76	27.18	60,363
23 Jul 10	27.18000 -0.17	27.30	27.05	27.21	43,646
22 Jul 10	27.35000 +0.56	27.40	26.72	26.86	100,754
21 Jul 10	26.79000 +0.00	27.11	26.67	26.67	90,120
20 Jul 10	26.79000 -0.05	26.89	25.94	26.70	227,199
19 Jul 10	26.84000 -0.05	27.17	26.76	26.96	110,679
16 Jul 10	26.89000 +0.23	26.95	26.66	26.69	43,145
15 Jul 10	26.66000 +0.07	26.82	26.30	26.30	316,416
14 Jul 10	26.59000 -0.13	26.69	25.92	26.69	54,768
13 Jul 10	26.72000 -0.10	26.93	26.60	26.65	78,463
12 Jul 10	26.82000 -0.08	26.96	26.50	26.83	34,350
09 Jul 10	26.90000 -0.02	27.24	26.90	27.24	57,838
08 Jul 10	26.92000 -0.20	27.25	26.47	27.21	45,994
07 Jul 10	27.12000 +0.18	27.12	26.25	26.94	46,127
06 Jul 10	26.94000 -0.76	28.20	26.40	27.51	57,003
05 Jul 10	27.70000 +0.82	27.70	25.58	26.80	43,199
02 Jul 10	26.88000 +0.03	27.41	26.42	27.20	45,133
30 Jun 10	26.85000 +0.25	27.65	26.74	26.77	70,321
29 Jun 10	26.60000 -0.65	27.24	26.55	27.24	103,817
28 Jun 10	27.25000 -0.13	27.44	27.16	27.30	32,435
25 Jun 10	27.38000 +0.37	27.49	26.77	26.93	37,262
24 Jun 10	27.01000 -0.57	27.55	26.70	27.29	31,956
23 Jun 10	27.58000 +0.18	27.67	27.20	27.47	34,089
22 Jun 10	27.40000 -0.80	28.20	27.35	28.20	33,740
21 Jun 10	28.20000 -0.04	28.67	27.81	28.50	21,348
18 Jun 10	28.24000 -0.13	28.42	28.01	28.26	68,177
17 Jun 10	28.37000 +0.86	28.62	27.27	27.38	1,567,064
16 Jun 10	27.51000 -0.55	28.09	27.41	27.88	40,540
15 Jun 10	28.06000 +0.80	28.14	27.24	27.24	152,143
14 Jun 10	27.26000 +0.10	27.63	26.94	27.25	573,804
11 Jun 10	27.16000 -0.07	27.26	26.87	27.22	45,133
10 Jun 10	27.23000 +0.23	27.65	27.00	27.10	128,654
09 Jun 10	27.00000 -0.40	27.65	27.00	27.65	61,452
08 Jun 10	27.40000 -0.55	27.95	27.11	27.95	166,591
07 Jun 10	27.95000 +0.08	28.03	27.70	27.87	61,367
04 Jun 10	27.87000 -0.20	28.20	27.08	28.04	134,675
03 Jun 10	28.07000 -0.19	28.32	27.75	28.32	63,371
02 Jun 10	28.26000 +0.39	28.26	27.63	28.03	100,963
01 Jun 10	27.87000 -0.48	28.51	27.85	28.01	58,313
31 May 10	28.35000 +0.16	28.35	28.11	28.20	20,308
28 May 10	28.19000 -0.19	28.46	27.77	28.46	62,192
27 May 10	28.38000 +1.15	28.60	27.80	28.12	89,255
26 May 10	27.23000 +0.90	27.68	26.50	27.26	232,479
25 May 10	26.33000 -0.90	26.49	25.56	25.56	137,988
21 May 10	27.23000 +1.24	27.36	25.42	25.72	159,283
20 May 10	25.99000 -0.50	26.25	25.60	26.00	319,124
19 May 10	26.49000 +0.49	26.49	25.50	25.50	186,145
18 May 10	26.00000 +1.49	26.14	25.59	25.59	179,306
17 May 10	24.51000 -0.99	25.64	24.10	25.53	163,220
14 May 10	25.50000 -0.32	25.81	25.44	25.55	502,424
13 May 10	25.82000 -0.57	26.40	25.31	26.40	340,733
12 May 10	26.39000 -0.03	26.55	26.15	26.54	257,394
11 May 10	26.42000 -0.80	27.05	26.31	27.00	351,612
10 May 10	27.22000 -1.38	29.00	26.80	29.00	275,887
07 May 10	28.60000 -0.90	29.44	28.56	28.57	100,973
06 May 10	29.50000 +0.86	29.50	27.25	28.13	114,979
05 May 10	28.64000 -0.21	28.87	28.63	28.85	289,336
04 May 10	28.85000 -0.07	29.12	28.85	29.00	94,690
03 May 10	28.92000 -0.08	29.17	28.92	29.00	38,542
30 Apr 10	29.00000 -0.24	29.45	28.97	29.16	68,928
29 Apr 10	29.24000 +0.29	29.47	28.95	28.95	97,954
28 Apr 10	28.95000 -0.02	29.05	28.43	29.00	83,880
27 Apr 10	28.97000 -0.53	29.48	28.84	29.25	78,614
26 Apr 10	29.50000 +0.41	29.66	29.02	29.02	107,450
23 Apr 10	29.09000 +0.45	29.09	28.52	28.64	730,867
22 Apr 10	28.64000 -0.29	28.80	28.48	28.67	127,339
21 Apr 10	28.93000 +0.33	28.98	28.45	28.45	58,028
20 Apr 10	28.60000 +0.04	28.98	28.37	28.51	73,300
19 Apr 10	28.56000 -0.63	29.06	28.10	29.00	132,464
16 Apr 10	29.19000 +0.12	29.20	29.05	29.07	74,488
15 Apr 10	29.07000 -0.13	29.29	29.07	29.10	36,899
14 Apr 10	29.20000 -0.01	29.32	29.06	29.22	263,978
13 Apr 10	29.21000 -0.57	29.61	28.75	29.61	117,165
12 Apr 10	29.78000 +0.53	29.91	29.40	29.40	91,762
09 Apr 10	29.25000 +0.84	29.37	28.37	28.37	240,966
08 Apr 10	28.41000 -0.56	28.84	28.12	28.71	94,621
07 Apr 10	28.97000 -0.04	29.16	28.79	28.79	130,443
06 Apr 10	29.01000 -0.36	29.23	28.86	28.95	159,492
05 Apr 10	29.37000 +0.30	29.70	29.15	29.40	131,204
01 Apr 10	29.07000 +0.93	29.37	28.17	28.17	154,061
31 Mar 10	28.14000 +0.00	28.44	28.03	28.03	163,002
30 Mar 10	28.14000 -0.01	28.31	27.99	27.99	194,050
29 Mar 10	28.15000 -0.02	28.40	27.99	28.40	153,497
26 Mar 10	28.17000 -0.01	28.30	28.00	28.11	389,629
25 Mar 10	28.18000 +0.02	28.63	27.99	28.24	128,572
24 Mar 10	28.16000 -0.20	28.33	27.98	28.28	75,410
23 Mar 10	28.36000 +0.75	28.47	27.54	27.54	104,297
22 Mar 10	27.61000 -0.20	27.90	27.37	27.80	81,732
19 Mar 10	27.81000 -0.02	27.88	27.57	27.71	261,093
18 Mar 10	27.83000 -0.67	28.69	27.36	28.61	160,245
17 Mar 10	28.50000 +0.64	28.61	27.92	27.95	214,770
16 Mar 10	27.86000 -0.01	28.01	27.86	27.95	142,171
15 Mar 10	27.87000 +0.17	27.95	27.67	27.75	141,727
12 Mar 10	27.70000 -0.16	27.95	27.60	27.95	113,035
11 Mar 10	27.86000 +0.28	27.93	27.23	27.50	143,414
10 Mar 10	27.58000 -0.06	27.88	27.47	27.64	328,041
09 Mar 10	27.64000 -0.21	28.06	27.61	27.84	133,405
08 Mar 10	27.85000 +0.36	28.00	27.50	27.51	189,388
05 Mar 10	27.49000 +0.20	27.64	27.31	27.57	373,045
04 Mar 10	27.29000 -0.46	27.68	27.10	27.68	173,688
03 Mar 10	27.75000 -0.35	28.21	27.69	28.20	185,382
02 Mar 10	28.10000 -0.59	28.85	28.01	28.80	121,834
01 Mar 10	28.69000 +0.20	28.90	28.49	28.49	30,763
26 Feb 10	28.49000 +0.33	28.69	28.32	28.32	40,460
25 Feb 10	28.16000 -0.14	28.57	28.14	28.17	52,819
24 Feb 10	28.30000 -0.03	28.86	28.15	28.43	58,929
23 Feb 10	28.33000 -0.03	28.48	28.08	28.47	159,672
22 Feb 10	28.36000 +0.28	28.70	28.00	28.34	123,516
19 Feb 10	28.08000 -0.37	28.76	27.97	28.30	27,428
18 Feb 10	28.45000 +0.35	28.54	27.98	27.98	46,649
17 Feb 10	28.10000 -0.24	28.34	27.86	28.34	78,944
16 Feb 10	28.34000 -0.01	28.73	28.23	28.69	39,610
12 Feb 10	28.35000 +0.15	28.58	27.77	28.05	80,817
11 Feb 10	28.20000 +0.20	28.20	27.84	28.00	44,417
10 Feb 10	28.00000 -0.15	28.25	27.81	28.25	97,012
09 Feb 10	28.15000 +0.40	28.56	26.63	28.02	181,737
08 Feb 10	27.75000 -0.34	28.24	27.74	27.99	120,668
05 Feb 10	28.09000 -0.15	28.14	27.25	27.91	107,780
04 Feb 10	28.24000 +0.04	28.25	26.59	28.19	142,449
03 Feb 10	28.20000 -0.25	28.50	28.19	28.50	56,433
02 Feb 10	28.45000 -0.05	28.81	28.25	28.60	95,566
01 Feb 10	28.50000 +0.24	28.50	28.17	28.25	55,042
29 Jan 10	28.26000 +0.00	28.69	27.76	28.37	109,215
28 Jan 10	28.26000 +0.13	28.90	28.26	28.35	91,736
27 Jan 10	28.13000 -1.02	29.37	27.98	29.15	109,281
26 Jan 10	29.15000 +0.09	29.15	28.70	29.06	136,989
25 Jan 10	29.06000 +0.50	29.36	28.72	28.74	69,490
22 Jan 10	28.56000 -0.33	29.20	28.19	28.75	107,797
21 Jan 10	28.89000 +0.09	29.18	28.87	28.91	128,535
20 Jan 10	28.80000 -0.50	29.25	28.75	29.25	150,567
19 Jan 10	29.30000 -0.14	29.56	29.25	29.52	334,436
18 Jan 10	29.44000 +0.05	29.88	29.36	29.88	13,204
15 Jan 10	29.39000 -0.20	29.67	28.76	29.67	95,112
14 Jan 10	29.59000 -1.06	30.97	29.46	30.97	137,387
13 Jan 10	30.65000 +0.55	31.35	29.80	30.09	80,723
12 Jan 10	30.10000 +0.34	30.20	29.62	29.76	62,088
11 Jan 10	29.76000 +0.10	30.18	29.55	29.65	494,863
08 Jan 10	29.66000 -0.08	29.95	29.09	29.80	39,920
07 Jan 10	29.74000 +0.74	30.05	28.68	29.00	167,889
06 Jan 10	29.00000 +0.36	29.29	28.60	28.79	286,705
05 Jan 10	28.64000 -0.51	29.48	28.50	29.48	76,785
04 Jan 10	29.15000 -0.20	29.63	29.07	29.55	70,645
31 Dec 09	29.35000 -0.07	29.56	29.10	29.56	20,844
30 Dec 09	29.42000 -0.08	29.59	29.17	29.49	14,396
29 Dec 09	29.50000 +0.00	29.99	29.22	29.99	36,237