FUNDMANAGER.co.uk

Green Plains Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
23 Oct 26	13.98000 +0.07	14.21	13.76	14.08	972,255
22 Oct 26	13.91000 -0.25	14.31	13.79	14.31	1,118,381
21 Oct 26	14.16000 -0.03	14.48	14.15	14.19	760,314
20 Oct 26	14.19000 +0.04	14.41	13.91	14.21	1,272,142
19 Oct 26	14.15000 -0.32	14.36	13.94	14.18	1,323,385
16 Oct 26	14.47000 +0.18	14.71	14.21	14.41	2,911,214
15 Oct 26	14.29000 -0.63	14.91	14.18	14.77	1,675,200
14 Oct 26	14.92000 -0.66	15.59	14.85	15.55	1,633,287
13 Oct 26	15.58000 +0.98	15.69	14.44	14.58	1,377,567
12 Oct 26	14.60000 +0.26	14.67	14.38	14.49	1,245,215
09 Oct 26	14.34000 -0.72	15.15	14.23	14.97	1,841,825
08 Oct 26	15.06000 -0.28	15.50	14.94	15.50	1,426,576
07 Oct 26	15.34000 +0.18	15.38	15.02	15.20	660,689
06 Oct 26	15.16000 +0.01	15.49	15.08	15.15	705,606
05 Oct 26	15.15000 -0.08	15.34	14.87	15.18	703,690
02 Oct 26	15.23000 +0.30	15.30	14.67	14.91	1,014,356
01 Oct 26	14.93000 -0.13	15.13	14.80	15.05	890,277
30 Sep 26	15.06000 +0.35	15.34	14.84	14.88	962,634
29 Sep 26	14.71000 -0.09	14.81	14.54	14.74	857,799
28 Sep 26	14.80000 -0.12	15.18	14.76	14.96	627,631
25 Sep 26	14.92000 -0.09	15.10	14.62	14.96	1,491,964
24 Sep 26	15.01000 -0.10	15.37	14.92	15.12	1,232,133
23 Sep 26	15.11000 +0.04	15.41	14.87	15.11	1,090,232
22 Sep 26	15.07000 +0.22	15.33	14.83	14.84	937,373
21 Sep 26	14.85000 -0.30	15.17	14.73	14.74	913,676
18 Sep 26	15.15000 +0.06	15.20	14.89	15.09	2,627,008
17 Sep 26	15.09000 +0.03	15.51	14.92	15.14	1,455,711
16 Sep 26	15.06000 +0.19	15.19	14.43	14.77	2,464,744
15 Sep 26	14.87000 +0.26	14.93	14.53	14.67	1,392,970
14 Sep 26	14.61000 -0.29	15.06	14.32	14.90	1,670,883
11 Sep 26	14.90000 -0.44	15.48	14.76	15.41	1,284,466
10 Sep 26	15.34000 -0.30	15.89	15.31	15.73	1,579,078
09 Sep 26	15.64000 -0.14	15.99	15.35	15.84	935,561
08 Sep 26	15.78000 +0.33	16.03	15.54	15.54	1,117,807
04 Sep 26	15.45000 +0.49	15.48	14.80	14.97	1,541,761
03 Sep 26	14.96000 -0.26	15.34	14.68	15.17	2,298,141
02 Sep 26	15.21500 +0.47	15.23	14.37	14.57	2,819,919
01 Sep 26	14.75000 +0.30	14.86	14.23	14.48	1,734,509
31 Aug 26	14.45000 -0.21	14.81	13.56	14.69	1,585,311
28 Aug 26	14.66000 +0.62	14.82	13.43	14.00	3,340,464
27 Aug 26	14.04000 -0.84	15.04	14.00	14.91	1,801,344
26 Aug 26	14.88000 +0.23	15.34	14.69	14.69	2,411,798
25 Aug 26	14.65000 -0.32	15.14	14.58	14.84	1,495,951
24 Aug 26	14.97000 -1.28	16.28	14.79	16.17	995,308
21 Aug 26	16.25000 +0.23	16.58	15.99	16.25	1,107,987
20 Aug 26	16.02000 -0.01	16.51	15.85	16.08	1,216,608
19 Aug 26	16.03000 -0.15	16.45	15.95	16.32	1,070,739
18 Aug 26	16.18000 +0.04	16.25	15.84	16.18	1,165,075
17 Aug 26	16.14000 +0.55	16.17	15.43	15.51	719,408
14 Aug 26	15.59000 +0.05	15.77	15.38	15.50	707,685
13 Aug 26	15.54000 +0.43	15.66	15.20	15.20	1,588,724
12 Aug 26	15.11000 -0.45	15.85	15.01	15.66	929,893
11 Aug 26	15.56000 +0.47	15.85	15.31	15.31	1,442,284
10 Aug 26	15.09000 +0.44	15.28	14.72	14.79	2,296,536
07 Aug 26	14.65000 -0.55	15.70	14.41	15.70	1,290,124
06 Aug 26	15.20000 -1.29	16.23	15.12	16.01	2,293,175
05 Aug 26	16.49000 -0.54	17.16	16.49	17.03	1,362,993
04 Aug 26	17.03000 +0.39	17.27	16.59	16.68	1,027,940
03 Aug 26	16.64000 -0.21	17.05	16.18	16.41	2,264,728
31 Jul 26	16.85000 -0.43	17.58	16.65	17.30	1,266,419
30 Jul 26	17.28000 +0.91	17.66	16.45	16.45	1,577,562
29 Jul 26	16.37000 -0.09	17.05	16.23	16.99	1,491,723
28 Jul 26	16.46000 +0.02	16.75	16.22	16.57	965,370
27 Jul 26	16.44000 -0.51	16.77	16.28	16.46	975,386
24 Jul 26	16.95000 -0.25	17.41	16.86	16.95	865,299
23 Jul 26	17.20000 -0.57	18.17	17.18	18.17	756,667
22 Jul 26	17.77000 +0.10	17.91	17.57	17.57	830,846
21 Jul 26	17.67000 +0.84	17.76	16.90	17.03	1,803,298
20 Jul 26	16.83000 -2.40	19.22	16.82	19.01	1,706,262
17 Jul 26	19.23000 +2.02	19.65	17.41	17.63	5,145,643
16 Jul 26	17.21000 +0.44	17.72	16.64	16.70	1,272,028
15 Jul 26	16.77000 -0.35	17.27	16.32	17.13	922,377
14 Jul 26	17.12000 -0.19	17.61	16.97	17.44	973,379
13 Jul 26	17.31000 +0.42	17.66	17.07	17.21	1,136,364
10 Jul 26	16.89000 +0.26	16.93	16.56	16.65	815,682
09 Jul 26	16.63000 +0.00	16.87	16.30	16.56	880,480
08 Jul 26	16.63000 +0.83	16.81	15.78	15.86	1,240,891
07 Jul 26	15.80000 +0.05	16.11	15.27	15.75	965,944
06 Jul 26	15.75000 +0.24	15.77	15.20	15.39	808,757
02 Jul 26	15.51000 -0.35	16.31	15.48	16.09	785,637
01 Jul 26	15.86000 +0.48	16.18	15.18	15.18	1,122,251
30 Jun 26	15.38000 +0.14	15.63	15.25	15.47	1,082,848
29 Jun 26	15.24000 +0.15	15.59	15.04	15.10	992,901
26 Jun 26	15.09000 +0.20	15.26	14.74	14.79	2,251,673
25 Jun 26	14.89000 +0.25	14.90	14.25	14.42	951,708
24 Jun 26	14.64000 +0.23	15.09	14.02	14.21	1,837,219
23 Jun 26	14.41000 -0.65	15.00	14.29	14.58	1,320,606
22 Jun 26	15.06000 +0.24	15.38	14.69	14.83	1,133,108
18 Jun 26	14.82000 +0.29	14.98	14.22	14.59	3,490,780
17 Jun 26	14.53000 -0.27	14.85	14.37	14.54	2,268,452
16 Jun 26	14.80000 +0.41	14.88	14.25	14.25	1,445,508
15 Jun 26	14.39000 -0.61	14.85	14.05	14.81	1,736,962
12 Jun 26	15.00000 +0.09	15.24	14.45	14.78	864,733
11 Jun 26	14.91000 -0.03	15.23	14.57	15.00	1,625,551
10 Jun 26	14.94000 +0.14	15.04	14.72	14.92	1,179,468
09 Jun 26	14.80000 -0.11	14.91	14.40	14.77	1,414,686
08 Jun 26	14.91000 -0.06	15.22	14.83	15.19	1,465,327
05 Jun 26	14.97000 -0.11	15.23	14.69	14.99	1,065,852
04 Jun 26	15.08000 -0.82	16.03	14.91	15.85	1,394,436
03 Jun 26	15.90000 -0.24	16.53	15.88	16.45	1,708,413
02 Jun 26	16.14000 -0.01	16.57	15.91	15.91	1,293,185
01 Jun 26	16.15000 +0.48	16.49	15.68	15.99	1,086,697
29 May 26	15.67000 -0.14	15.86	15.39	15.75	2,229,238
28 May 26	15.81000 +0.14	15.96	15.61	15.79	963,323
27 May 26	15.67000 -0.16	15.99	15.23	15.23	1,317,843
26 May 26	15.83000 +0.36	16.29	15.29	15.31	1,285,657
22 May 26	15.47000 +0.40	15.68	14.81	15.03	1,341,518
21 May 26	15.07000 -0.58	16.06	15.03	15.88	2,513,634
20 May 26	15.65000 -0.55	16.30	15.56	16.29	1,277,269
19 May 26	16.20000 -0.75	16.76	16.13	16.73	1,397,777
18 May 26	16.95000 -0.19	17.49	16.56	17.31	1,521,995
15 May 26	17.14000 +0.46	17.16	16.51	16.59	1,360,665
14 May 26	16.68000 -0.13	16.95	16.50	16.81	1,526,174
13 May 26	16.81000 +0.04	16.85	16.26	16.80	855,587
12 May 26	16.77000 -0.38	17.12	16.53	17.06	1,702,064
11 May 26	17.15000 -1.04	18.49	17.13	17.91	1,705,836
08 May 26	18.19000 +1.73	18.22	16.63	16.85	2,381,560
07 May 26	16.46000 -0.51	17.89	16.09	17.07	2,843,934
06 May 26	16.97000 -1.28	17.90	16.85	17.58	2,258,920
05 May 26	18.25000 +0.18	18.94	17.84	18.07	1,545,347
04 May 26	18.07000 +0.31	18.09	17.35	17.54	1,149,327
01 May 26	17.76000 +0.38	18.08	17.38	17.38	1,391,859
30 Apr 26	17.38000 +0.13	17.58	17.00	17.12	1,230,942
29 Apr 26	17.25000 +0.43	17.54	16.77	17.22	1,331,929
28 Apr 26	16.82000 +0.36	17.09	16.27	16.60	1,162,422
27 Apr 26	16.46000 +0.54	16.56	16.00	16.38	831,342
24 Apr 26	15.92000 -0.40	16.44	15.84	16.29	762,459
23 Apr 26	16.32000 +0.07	16.47	15.97	16.29	817,384
22 Apr 26	16.25000 +0.04	16.72	16.07	16.51	1,671,410
21 Apr 26	16.21000 +0.58	16.34	15.50	15.69	1,346,166
20 Apr 26	15.62500 +0.81	15.77	14.85	15.04	1,193,489
17 Apr 26	14.82000 -1.14	15.63	14.08	15.51	3,595,879
16 Apr 26	15.96000 +0.55	15.98	15.28	15.35	1,623,649
15 Apr 26	15.41000 +0.02	15.51	15.05	15.36	1,366,209
14 Apr 26	15.39000 -0.28	15.83	15.21	15.61	1,309,539
13 Apr 26	15.67000 +0.44	16.09	15.23	15.50	1,150,028
10 Apr 26	15.23000 +0.02	15.27	14.92	15.03	760,170
09 Apr 26	15.21000 -0.38	16.04	14.98	15.72	1,142,147
08 Apr 26	15.59000 -0.11	15.71	14.57	14.68	1,792,400
07 Apr 26	15.70000 -0.39	16.39	15.64	16.09	966,479
06 Apr 26	16.09000 -0.87	16.83	15.82	16.73	842,707
02 Apr 26	16.96000 +0.73	17.13	16.35	16.49	2,153,927
01 Apr 26	16.23000 -0.22	16.44	15.51	16.41	1,628,646
31 Mar 26	16.45000 -0.08	17.10	16.06	16.68	1,359,668
30 Mar 26	16.53000 -0.36	17.71	16.24	17.27	1,648,785
27 Mar 26	16.89000 +0.39	17.94	16.26	16.37	2,100,317
26 Mar 26	16.50000 +0.31	16.88	16.06	16.10	1,304,599
25 Mar 26	16.19000 -0.11	16.56	16.05	16.12	1,300,710
24 Mar 26	16.30000 +0.94	16.46	15.21	15.68	1,564,340
23 Mar 26	15.36000 -0.14	16.14	15.25	15.25	1,752,368
20 Mar 26	15.50000 -1.01	16.57	15.12	16.46	3,299,436
19 Mar 26	16.51000 +0.38	16.68	16.21	16.25	1,768,670
18 Mar 26	16.13000 -0.57	16.80	15.88	16.59	1,534,396
17 Mar 26	16.70000 +1.33	16.79	15.81	15.83	1,792,493
16 Mar 26	15.37000 -0.44	15.84	15.13	15.77	1,163,417
13 Mar 26	15.81000 -0.38	16.28	15.51	16.19	1,084,543
12 Mar 26	16.19000 +0.47	16.51	15.48	15.62	1,231,261
11 Mar 26	15.72000 +0.50	15.75	14.79	14.79	1,072,254
10 Mar 26	15.22000 +0.28	15.61	14.54	15.12	1,393,303
09 Mar 26	14.94000 -0.89	16.35	14.90	16.28	2,023,310
06 Mar 26	15.83000 +0.32	16.19	14.84	15.28	1,911,860
05 Mar 26	15.51000 +0.33	15.52	14.63	14.82	1,781,932
04 Mar 26	15.18000 +0.51	15.38	14.54	14.73	1,741,612
03 Mar 26	14.67000 +0.73	14.84	13.42	13.54	1,847,267
02 Mar 26	13.94000 +0.21	14.44	13.57	13.85	1,583,997
27 Feb 26	13.73000 -0.47	14.15	13.47	14.07	1,492,075
26 Feb 26	14.20000 +0.25	14.34	13.76	13.86	876,550
25 Feb 26	13.95000 +0.05	14.19	13.78	14.04	701,359
24 Feb 26	13.90000 +0.06	14.24	13.75	13.91	1,514,249
23 Feb 26	13.84000 -0.18	14.43	13.54	14.02	1,106,753
20 Feb 26	14.02000 +0.45	14.15	13.50	13.68	2,046,168
19 Feb 26	13.57000 +0.20	13.70	13.21	13.42	1,425,494
18 Feb 26	13.37000 +0.19	13.60	13.21	13.44	1,062,057
17 Feb 26	13.18000 -0.52	13.55	13.12	13.47	1,909,984
13 Feb 26	13.70000 -0.22	14.28	13.37	13.94	1,740,693
12 Feb 26	13.92000 -1.58	15.64	13.77	15.47	3,200,053
11 Feb 26	15.50000 +0.77	15.61	14.78	15.06	2,363,124
10 Feb 26	14.73000 +0.46	15.07	14.20	14.27	2,522,824
09 Feb 26	14.27000 +0.42	14.89	14.07	14.75	2,168,120
06 Feb 26	13.85000 +1.19	14.26	12.86	13.01	2,517,575
05 Feb 26	12.66000 +0.06	14.23	12.37	12.80	4,215,920
04 Feb 26	12.60000 +0.28	13.33	12.12	12.42	2,747,825
03 Feb 26	12.32000 +0.68	12.49	11.71	11.76	1,163,903
02 Feb 26	11.64000 +0.18	11.94	11.16	11.19	1,069,652
30 Jan 26	11.46000 -0.63	11.98	11.02	11.86	791,298
29 Jan 26	12.09000 +0.16	12.11	11.40	12.06	784,229
28 Jan 26	11.93000 +0.16	12.27	11.68	12.13	881,528
27 Jan 26	11.77000 +0.25	11.98	11.42	11.50	519,557
26 Jan 26	11.52000 -0.17	11.86	11.40	11.64	600,937
23 Jan 26	11.69000 -0.18	12.22	11.67	12.00	988,269
22 Jan 26	11.87000 -0.15	12.28	11.79	12.05	1,634,887
21 Jan 26	12.02000 +0.88	12.23	11.17	11.24	1,732,559
20 Jan 26	11.14000 -0.49	11.46	10.70	11.33	1,682,217
16 Jan 26	11.63000 +0.02	11.77	11.46	11.62	2,873,066
15 Jan 26	11.61000 +0.43	11.70	11.11	11.15	1,387,091
14 Jan 26	11.18000 -0.03	11.57	11.06	11.28	1,393,218
13 Jan 26	11.21000 +0.58	11.44	10.68	10.68	1,365,631
12 Jan 26	10.63000 +0.06	10.90	10.40	10.57	1,064,944
09 Jan 26	10.57000 +0.27	10.62	9.95	9.95	856,657
08 Jan 26	10.30000 +0.73	10.37	9.49	9.59	1,270,709
07 Jan 26	9.57000 -0.17	9.76	9.44	9.72	649,169
06 Jan 26	9.74000 -0.15	10.03	9.52	9.91	823,395
05 Jan 26	9.89000 -0.39	10.78	9.50	10.46	1,222,805
02 Jan 26	10.28000 +0.48	10.29	9.78	9.83	986,558
31 Dec 25	9.80000 +0.07	9.83	9.49	9.71	895,030
30 Dec 25	9.73000 -0.12	10.00	9.69	9.92	566,391
29 Dec 25	9.85000 -0.03	10.13	9.66	9.88	710,732
26 Dec 25	9.88000 -0.15	10.07	9.75	9.89	544,305
24 Dec 25	10.03000 +0.13	10.17	9.81	9.86	464,736
23 Dec 25	9.90000 +0.31	9.98	9.47	9.55	789,495
22 Dec 25	9.59000 +0.19	9.77	9.40	9.43	807,755
19 Dec 25	9.40000 -0.36	9.84	9.38	9.70	1,736,951
18 Dec 25	9.76000 +0.13	10.02	9.71	9.79	721,676
17 Dec 25	9.63000 +0.12	9.80	9.49	9.50	929,483
16 Dec 25	9.51000 -0.29	9.69	9.40	9.63	992,772
15 Dec 25	9.80000 +0.13	9.80	9.47	9.74	887,794
12 Dec 25	9.67000 -0.09	9.87	9.53	9.80	978,511
11 Dec 25	9.76000 +0.05	9.78	9.45	9.54	857,816
10 Dec 25	9.71000 -0.23	9.92	9.52	9.90	954,919
09 Dec 25	9.94000 +0.43	9.97	9.44	9.59	1,497,544
08 Dec 25	9.51000 -0.23	9.97	9.31	9.81	1,245,281
05 Dec 25	9.74000 -0.58	10.39	9.72	10.32	1,176,986
04 Dec 25	10.32000 +0.18	10.41	10.01	10.22	787,391
03 Dec 25	10.14000 -0.11	10.43	10.07	10.28	961,808
02 Dec 25	10.25000 +0.02	10.32	10.04	10.24	636,472
01 Dec 25	10.23000 -0.10	10.50	10.00	10.08	1,101,552
28 Nov 25	10.33000 +0.34	10.44	9.81	9.93	1,001,813
26 Nov 25	9.99000 -0.16	10.21	9.81	10.09	1,024,880
25 Nov 25	10.15000 +0.44	10.16	9.53	9.66	1,101,687
24 Nov 25	9.71000 -0.10	9.94	9.60	9.94	1,343,842
21 Nov 25	9.81000 -0.10	10.13	9.67	9.89	1,429,342
20 Nov 25	9.91000 -0.13	10.32	9.75	10.17	1,766,683
19 Nov 25	10.04000 -0.39	10.34	9.61	10.30	1,780,727
18 Nov 25	10.43000 +0.34	10.51	9.75	9.95	1,678,946
17 Nov 25	10.09000 +0.40	10.62	9.59	9.63	2,821,554
14 Nov 25	9.69000 +0.19	9.89	9.29	9.43	1,756,539
13 Nov 25	9.50000 -0.27	9.80	9.31	9.67	1,447,561
12 Nov 25	9.77000 -0.52	10.48	9.66	10.33	1,287,199
11 Nov 25	10.29000 +0.52	10.30	9.70	9.83	2,091,873
10 Nov 25	9.77000 -0.34	10.44	9.73	10.44	2,410,412
07 Nov 25	10.11000 +0.49	10.15	9.42	9.51	2,489,774
06 Nov 25	9.62000 -1.66	11.24	9.57	11.17	3,306,274
05 Nov 25	11.28000 +1.26	11.86	10.76	11.40	4,387,113
04 Nov 25	10.02000 -0.43	10.38	9.98	10.20	2,563,385
03 Nov 25	10.45000 +0.17	10.48	10.02	10.26	2,166,917
31 Oct 25	10.28000 +0.39	10.28	9.84	9.94	1,327,730
30 Oct 25	9.89000 -0.42	10.38	9.88	10.25	1,076,701
29 Oct 25	10.31000 -0.03	10.59	10.20	10.34	1,623,470
28 Oct 25	10.34000 -0.29	10.74	10.32	10.59	1,567,563
27 Oct 25	10.63000 -0.52	11.37	10.60	11.33	2,993,215
24 Oct 25	11.15000 +0.59	11.35	10.74	10.78	2,826,691
23 Oct 25	10.55500 +0.87	10.58	9.86	9.86	3,917,242
22 Oct 25	9.69000 -0.79	9.88	9.18	9.88	12,059,357
21 Oct 25	10.48000 -1.11	11.54	10.33	11.54	1,666,709
20 Oct 25	11.59000 +0.42	11.61	11.10	11.17	1,307,859
17 Oct 25	11.17000 -0.15	11.37	10.90	11.13	1,619,200
16 Oct 25	11.32000 -0.50	12.15	11.22	12.00	1,981,323
15 Oct 25	11.82000 +0.66	12.31	11.50	11.67	3,562,556
14 Oct 25	11.16000 +1.20	11.18	9.81	9.81	2,990,227
13 Oct 25	9.96000 +0.88	9.97	9.30	9.34	1,330,353
10 Oct 25	9.08000 -0.41	9.73	8.93	9.37	2,288,143
09 Oct 25	9.49000 -0.79	10.31	9.45	10.23	1,553,519
08 Oct 25	10.28000 +0.28	10.58	10.02	10.03	2,306,200
07 Oct 25	10.00000 -0.03	10.30	9.67	10.26	1,815,220
06 Oct 25	10.03000 +0.38	10.47	9.98	10.14	1,837,861
03 Oct 25	9.65000 +0.46	9.87	9.26	9.37	1,583,984
02 Oct 25	9.19000 +0.17	9.20	8.99	9.12	943,342
01 Oct 25	9.02000 +0.23	9.15	8.68	8.79	2,463,119
30 Sep 25	8.79000 -0.36	9.23	8.65	9.08	1,883,827
29 Sep 25	9.15000 -0.06	9.38	8.98	9.30	950,781
26 Sep 25	9.21000 +0.02	9.46	9.07	9.07	3,440,987
25 Sep 25	9.19000 -0.45	9.58	9.11	9.42	1,296,900
24 Sep 25	9.64000 +0.38	9.93	9.34	9.40	1,684,369
23 Sep 25	9.26000 -0.11	9.56	9.25	9.33	2,110,155
22 Sep 25	9.37000 -0.28	9.65	9.30	9.54	2,009,491
19 Sep 25	9.65000 -0.63	10.27	9.57	10.21	5,834,796
18 Sep 25	10.28000 +0.67	11.13	9.98	10.03	3,842,420
17 Sep 25	9.61000 -0.71	10.63	9.59	10.44	2,190,406
16 Sep 25	10.32000 +0.44	10.44	9.92	9.99	2,891,655
15 Sep 25	9.88000 +0.25	10.17	9.80	9.90	1,554,968
12 Sep 25	9.63000 -0.14	9.85	9.50	9.75	1,104,251
11 Sep 25	9.77000 +0.09	10.08	9.61	9.68	2,004,998
10 Sep 25	9.68000 -0.34	10.09	9.56	10.02	2,338,113
09 Sep 25	10.02000 -0.08	10.52	10.00	10.29	1,935,997
08 Sep 25	10.10000 -0.54	10.71	9.88	10.64	2,296,619
05 Sep 25	10.64000 -0.51	11.20	10.62	11.18	2,234,708
04 Sep 25	11.15000 +0.35	11.27	10.65	10.73	2,466,152
03 Sep 25	10.80000 -0.21	11.12	10.79	10.98	2,290,177
02 Sep 25	11.01000 -0.10	11.27	10.68	11.06	2,455,810
29 Aug 25	11.11000 +0.01	11.24	10.85	11.06	2,685,503
28 Aug 25	11.10000 +1.15	11.75	10.66	11.61	3,929,209
27 Aug 25	9.95000 -0.16	10.38	9.84	10.05	2,148,591
26 Aug 25	10.11000 +0.70	10.16	9.41	9.44	2,962,832
25 Aug 25	9.41000 +0.48	9.65	8.85	8.94	2,278,451
22 Aug 25	8.93000 +0.78	8.93	8.16	8.28	2,119,382
21 Aug 25	8.15000 +0.53	8.28	7.53	7.55	1,894,443
20 Aug 25	7.62000 -0.72	8.32	7.60	8.17	1,903,641
19 Aug 25	8.34000 +0.01	8.63	8.28	8.36	992,790
18 Aug 25	8.33000 -0.11	8.65	8.29	8.46	1,608,510
15 Aug 25	8.44000 -0.22	8.73	8.27	8.44	1,044,994
14 Aug 25	8.66000 -0.55	9.18	8.27	8.62	2,493,018
13 Aug 25	9.21000 +0.39	9.44	8.81	8.90	2,580,797
12 Aug 25	8.82000 -0.02	9.11	8.56	8.90	2,903,357
11 Aug 25	8.83500 +1.43	9.18	8.11	8.11	3,846,162
08 Aug 25	7.40000 +0.09	7.43	7.07	7.30	1,371,768
07 Aug 25	7.31000 -0.03	7.60	7.23	7.26	952,295
06 Aug 25	7.34000 -0.40	7.79	7.32	7.75	1,246,608
05 Aug 25	7.74500 +0.20	7.86	7.41	7.59	1,468,454
04 Aug 25	7.54000 -0.34	8.01	7.48	8.00	1,281,404
01 Aug 25	7.88000 -0.39	8.11	7.72	8.10	1,199,797
31 Jul 25	8.27000 -0.26	8.44	8.13	8.39	789,613
30 Jul 25	8.53000 -0.06	8.75	8.40	8.55	1,002,934
29 Jul 25	8.59000 +0.04	8.65	8.26	8.56	1,257,252
28 Jul 25	8.55000 +0.25	8.63	8.19	8.29	1,011,397
25 Jul 25	8.30000 +0.23	8.32	7.92	8.11	802,379
24 Jul 25	8.07000 -0.31	8.34	7.95	8.32	1,076,264
23 Jul 25	8.38000 +0.13	8.56	8.17	8.30	2,042,814
22 Jul 25	8.25000 +0.07	8.47	8.07	8.07	1,665,881
21 Jul 25	8.18000 +0.22	8.36	7.95	8.01	1,204,035
18 Jul 25	7.96000 +0.07	8.34	7.93	8.00	1,484,305
17 Jul 25	7.88500 +0.11	7.97	7.68	7.73	1,156,945
16 Jul 25	7.77500 -0.11	8.08	7.55	7.97	1,317,529
15 Jul 25	7.89000 -0.03	8.12	7.84	7.93	1,355,242
14 Jul 25	7.92000 -0.09	8.00	7.66	7.95	1,444,750
11 Jul 25	8.01000 +0.35	8.07	7.60	7.66	2,359,191
10 Jul 25	7.66000 +0.44	7.76	7.34	7.36	1,463,665
09 Jul 25	7.22000 +0.05	7.31	6.97	7.20	1,142,942
08 Jul 25	7.17000 +0.17	7.27	6.88	6.97	1,517,528
07 Jul 25	7.00000 +0.02	7.23	6.78	7.03	2,923,344
03 Jul 25	6.98000 +0.45	7.05	6.56	6.57	1,314,550
02 Jul 25	6.53000 +0.31	6.72	6.25	6.30	1,529,417
01 Jul 25	6.22500 +0.19	6.51	5.91	6.06	1,574,642
30 Jun 25	6.03000 +0.09	6.30	5.85	5.96	2,162,473
27 Jun 25	5.94000 +0.25	5.94	5.60	5.71	3,359,953
26 Jun 25	5.69000 -0.08	5.85	5.68	5.79	856,283
25 Jun 25	5.77000 +0.10	5.88	5.61	5.70	968,898
24 Jun 25	5.67000 +0.10	5.72	5.41	5.49	1,269,986
23 Jun 25	5.57000 -0.10	5.81	5.37	5.68	1,495,575
20 Jun 25	5.67000 +0.02	5.83	5.53	5.66	3,721,886
18 Jun 25	5.65000 -0.13	5.95	5.63	5.75	1,901,699
17 Jun 25	5.77500 -0.03	5.84	5.61	5.79	1,742,613
16 Jun 25	5.81000 +0.23	5.97	5.35	5.66	2,946,526
13 Jun 25	5.58000 +0.93	5.66	4.63	4.75	6,419,115
12 Jun 25	4.65000 +0.06	4.69	4.44	4.54	1,138,197
11 Jun 25	4.59000 +0.00	4.68	4.48	4.67	1,142,806
10 Jun 25	4.59000 +0.34	4.61	4.25	4.30	1,415,792
09 Jun 25	4.25000 +0.08	4.30	4.11	4.20	1,128,067
06 Jun 25	4.17000 +0.13	4.32	4.08	4.15	953,387
05 Jun 25	4.04000 -0.02	4.16	3.97	4.06	988,782
04 Jun 25	4.06000 -0.17	4.27	4.01	4.20	1,185,938
03 Jun 25	4.23000 +0.07	4.41	4.03	4.16	1,115,949
02 Jun 25	4.16000 +0.00	4.25	4.01	4.19	1,328,865
30 May 25	4.16000 +0.02	4.28	4.01	4.10	2,799,931
29 May 25	4.14000 -0.11	4.40	4.09	4.29	1,027,304
28 May 25	4.25000 -0.12	4.42	4.22	4.36	752,654
27 May 25	4.37000 +0.16	4.41	4.18	4.27	1,114,923
23 May 25	4.21000 -0.22	4.37	4.17	4.28	1,139,337
22 May 25	4.43000 +0.06	4.61	4.23	4.31	1,424,465
21 May 25	4.37000 -0.34	4.61	4.36	4.58	1,379,697
20 May 25	4.71000 -0.08	4.81	4.61	4.75	1,437,811
19 May 25	4.79000 -0.44	5.08	4.78	5.08	1,682,747
16 May 25	5.23000 +0.18	5.26	4.96	5.07	1,611,425
15 May 25	5.05000 -0.08	5.12	4.88	5.11	2,890,755
14 May 25	5.13000 +0.04	5.14	4.76	5.04	2,483,550
13 May 25	5.09000 +0.44	5.48	4.61	4.67	2,981,860
12 May 25	4.65000 +0.58	4.72	4.36	4.48	2,075,174
09 May 25	4.07000 +0.24	4.25	3.93	3.93	1,650,245
08 May 25	3.83500 +0.07	3.89	3.38	3.76	2,301,258
07 May 25	3.77000 +0.11	3.79	3.63	3.69	1,312,138
06 May 25	3.66000 -0.04	3.80	3.65	3.68	1,089,382
05 May 25	3.70000 -0.11	3.86	3.68	3.77	1,299,554
02 May 25	3.81000 +0.12	3.88	3.64	3.74	910,543
01 May 25	3.69000 +0.11	3.72	3.57	3.57	1,117,980
30 Apr 25	3.58000 -0.13	3.67	3.52	3.65	988,926
29 Apr 25	3.71000 +0.01	3.74	3.57	3.68	1,113,693
28 Apr 25	3.70000 +0.12	3.85	3.60	3.60	1,431,459
25 Apr 25	3.58000 +0.00	3.64	3.43	3.58	906,806
24 Apr 25	3.58000 +0.17	3.64	3.35	3.40	2,647,350
23 Apr 25	3.41000 -0.10	3.67	3.33	3.63	1,446,651
22 Apr 25	3.50500 +0.21	3.62	3.34	3.34	1,771,680
21 Apr 25	3.30000 -0.10	3.35	3.14	3.33	1,956,638
17 Apr 25	3.40000 -0.08	3.63	3.34	3.48	2,107,244
16 Apr 25	3.48000 -0.14	3.67	3.41	3.58	2,203,600
15 Apr 25	3.62000 -0.24	3.97	3.58	3.79	2,912,285
14 Apr 25	3.86000 +0.08	3.99	3.70	3.83	1,272,114
11 Apr 25	3.78000 -0.17	3.97	3.68	3.95	1,522,966
10 Apr 25	3.95000 -0.11	3.97	3.64	3.91	1,918,595
09 Apr 25	4.06000 +0.49	4.09	3.26	3.51	3,665,754
08 Apr 25	3.57000 -0.32	3.98	3.47	3.94	2,738,417
07 Apr 25	3.89000 -0.20	4.31	3.70	3.81	2,552,831
04 Apr 25	4.09000 -0.26	4.20	3.75	4.08	2,529,579
03 Apr 25	4.35000 -0.66	4.72	4.31	4.66	1,779,636
02 Apr 25	5.01000 +0.16	5.04	4.71	4.94	749,587
01 Apr 25	4.85000 +0.00	4.90	4.62	4.81	1,016,738
31 Mar 25	4.85000 -0.01	4.93	4.64	4.75	1,433,217
28 Mar 25	4.86000 -0.54	5.40	4.74	5.34	1,755,526
27 Mar 25	5.40000 +0.31	5.54	4.99	5.11	1,622,650
26 Mar 25	5.09000 +0.04	5.22	4.98	5.08	1,391,359
25 Mar 25	5.05000 -0.01	5.31	5.02	5.06	1,645,413
24 Mar 25	5.06000 -0.27	5.51	5.02	5.41	1,689,604
21 Mar 25	5.33000 +0.07	5.36	5.09	5.21	13,628,471
20 Mar 25	5.26000 -0.02	5.46	5.17	5.26	1,388,325
19 Mar 25	5.28000 +0.07	5.34	5.09	5.22	1,430,430
18 Mar 25	5.21000 -0.39	5.62	5.14	5.60	1,967,617
17 Mar 25	5.60000 +0.44	5.70	5.16	5.20	1,768,690
14 Mar 25	5.16000 +0.08	5.22	5.01	5.13	1,500,575
13 Mar 25	5.08000 +0.07	5.20	4.91	5.02	1,628,830
12 Mar 25	5.01500 -0.11	5.32	4.97	5.17	2,108,738
11 Mar 25	5.12000 -0.36	5.32	4.78	5.21	3,219,245
10 Mar 25	5.48000 -0.26	6.09	5.45	5.72	2,427,379
07 Mar 25	5.74000 -0.16	6.24	5.74	5.94	2,003,636
06 Mar 25	5.90000 +0.35	5.93	5.32	5.45	1,943,126
05 Mar 25	5.55000 +0.55	5.61	4.95	5.04	2,322,630
04 Mar 25	5.00000 -0.41	5.19	4.87	5.11	3,079,279
03 Mar 25	5.41000 -0.46	6.07	5.39	5.98	2,852,385
28 Feb 25	5.87000 +0.09	5.94	5.62	5.89	1,673,715
27 Feb 25	5.78000 -0.15	5.96	5.76	5.83	1,567,906
26 Feb 25	5.93000 -0.06	6.16	5.80	5.96	1,925,733
25 Feb 25	5.99000 -0.42	6.45	5.82	6.45	2,258,105
24 Feb 25	6.41000 +0.23	6.67	6.18	6.24	1,440,051
21 Feb 25	6.18000 -0.02	6.55	5.95	6.26	2,495,302
20 Feb 25	6.20000 -0.39	6.69	6.18	6.61	1,884,206
19 Feb 25	6.59000 +0.12	6.72	6.40	6.45	1,515,457
18 Feb 25	6.47000 -0.20	7.00	6.46	6.62	1,921,621
14 Feb 25	6.67000 +0.13	6.76	6.25	6.57	2,115,401
13 Feb 25	6.54000 +0.31	7.07	5.96	6.16	4,374,495
12 Feb 25	6.23000 +0.03	6.53	5.98	6.13	2,240,524
11 Feb 25	6.20000 -0.31	6.67	6.10	6.42	2,677,783
10 Feb 25	6.50500 -0.09	7.11	6.34	6.78	4,139,513
07 Feb 25	6.60000 -1.69	7.52	6.23	7.16	7,076,665
06 Feb 25	8.29000 -0.16	8.64	8.24	8.57	1,329,616
05 Feb 25	8.45000 -0.24	8.79	8.41	8.74	944,360
04 Feb 25	8.69000 +0.06	8.81	8.41	8.57	952,028
03 Feb 25	8.63000 -0.30	8.88	8.48	8.70	1,219,779
31 Jan 25	8.93000 +0.08	9.24	8.80	8.92	1,674,061
30 Jan 25	8.85000 -0.13	9.04	8.76	9.04	1,015,886
29 Jan 25	8.98000 +0.05	9.04	8.65	8.84	1,014,434
28 Jan 25	8.93000 -0.61	9.51	8.90	9.49	1,018,551
27 Jan 25	9.54000 +0.17	9.78	9.36	9.45	1,188,732
24 Jan 25	9.37000 -0.14	9.64	9.30	9.51	669,854
23 Jan 25	9.51000 +0.27	9.54	9.18	9.19	1,180,912
22 Jan 25	9.24000 -0.66	9.86	9.23	9.69	1,514,836
21 Jan 25	9.90000 -0.36	10.17	9.64	10.11	1,204,159
17 Jan 25	10.26000 +0.24	10.45	9.84	10.05	2,534,930
16 Jan 25	10.02000 +0.37	10.28	9.67	9.76	1,748,149
15 Jan 25	9.65000 +0.50	9.68	9.22	9.39	1,124,326
14 Jan 25	9.15000 -0.32	9.63	9.03	9.48	1,144,400
13 Jan 25	9.47000 -0.17	9.74	9.30	9.63	1,164,699
10 Jan 25	9.64000 -0.36	10.04	9.20	10.03	2,025,899
08 Jan 25	10.00000 -0.09	10.12	9.79	9.88	1,774,099
07 Jan 25	10.09000 +0.05	10.37	9.95	10.07	1,336,455
06 Jan 25	10.04000 +0.40	10.35	9.76	9.76	1,291,782
03 Jan 25	9.64000 -0.27	10.11	9.61	10.00	862,751
02 Jan 25	9.91500 +0.44	10.04	9.59	9.62	1,075,081
31 Dec 24	9.48000 +0.57	9.70	9.00	9.00	1,865,862
30 Dec 24	8.91000 -0.17	9.19	8.81	9.10	1,206,529
27 Dec 24	9.08000 -0.24	9.50	9.00	9.28	1,322,227
26 Dec 24	9.32000 +0.11	9.43	8.99	9.22	885,265
24 Dec 24	9.21000 +0.08	9.25	8.96	9.09	489,885
23 Dec 24	9.13000 -0.25	9.51	9.13	9.38	879,883
20 Dec 24	9.38000 +0.16	9.48	9.12	9.15	2,495,811
19 Dec 24	9.22000 -0.70	10.03	9.17	9.92	1,507,385
18 Dec 24	9.92000 -0.96	10.98	9.84	10.88	1,660,494
17 Dec 24	10.88000 +0.58	11.11	10.11	10.24	1,612,053
16 Dec 24	10.30000 -0.41	10.53	10.24	10.53	753,347
13 Dec 24	10.71000 -0.18	10.90	10.44	10.83	702,402
12 Dec 24	10.89000 +0.00	11.00	10.46	10.89	837,674
11 Dec 24	10.89000 +0.12	10.92	10.56	10.77	662,594
10 Dec 24	10.77000 -0.19	11.09	10.65	11.02	915,597
09 Dec 24	10.96000 +0.38	11.54	10.63	10.68	1,388,278
06 Dec 24	10.58000 +0.19	10.73	10.40	10.48	1,274,759
05 Dec 24	10.39000 -0.06	10.48	10.18	10.48	1,011,297
04 Dec 24	10.45000 -0.19	10.70	10.21	10.60	775,804
03 Dec 24	10.64000 -0.72	11.49	10.63	11.33	816,425
02 Dec 24	11.36000 +0.56	11.50	10.66	10.82	1,592,995
29 Nov 24	10.80000 -0.02	11.00	10.63	10.83	369,815
27 Nov 24	10.82000 +0.15	11.10	10.77	10.77	758,929
26 Nov 24	10.67000 -0.54	11.24	10.52	11.20	806,421
25 Nov 24	11.21000 -0.11	11.74	11.20	11.39	1,011,771
22 Nov 24	11.32000 +0.23	11.62	11.15	11.20	1,305,955
21 Nov 24	11.08500 +0.20	11.27	10.79	10.90	966,720
20 Nov 24	10.88000 +0.33	11.25	10.46	10.46	920,861
19 Nov 24	10.55000 -0.06	10.73	10.36	10.57	910,476
18 Nov 24	10.61000 -0.30	10.99	10.59	10.78	897,740
15 Nov 24	10.91000 -0.21	11.37	10.69	11.35	1,468,787
14 Nov 24	11.12000 +0.30	11.19	10.77	10.93	819,716
13 Nov 24	10.82000 -0.34	11.35	10.80	11.33	1,229,901
12 Nov 24	11.16000 -0.15	11.33	10.77	11.20	1,431,723
11 Nov 24	11.31000 -0.05	11.73	11.26	11.36	2,504,497
08 Nov 24	11.36500 -0.36	11.64	11.28	11.53	926,468
07 Nov 24	11.72000 -0.11	11.93	11.30	11.82	1,025,946
06 Nov 24	11.83000 -1.04	12.60	11.65	12.41	2,195,509
05 Nov 24	12.87000 -0.23	13.10	12.64	12.97	1,074,837
04 Nov 24	13.10000 +1.16	13.81	12.01	12.01	2,693,753
01 Nov 24	11.94000 -0.29	12.77	11.88	12.48	1,764,317
31 Oct 24	12.23000 +0.59	14.04	12.19	12.93	2,604,957
30 Oct 24	11.64000 +0.40	11.88	11.06	11.10	1,151,937
29 Oct 24	11.24000 -0.94	12.09	11.19	12.09	1,021,006
28 Oct 24	12.18000 +0.69	12.25	11.22	11.40	1,398,500
25 Oct 24	11.49000 +0.51	11.70	11.03	11.06	1,321,777
24 Oct 24	10.98000 +0.11	11.06	10.76	10.88	976,590
23 Oct 24	10.87000 -0.80	11.67	10.74	11.59	818,142
22 Oct 24	11.67000 +0.26	11.73	11.05	11.42	945,673
21 Oct 24	11.41000 -0.23	11.89	11.39	11.69	725,616
18 Oct 24	11.64000 -0.30	12.20	11.62	12.01	968,614
17 Oct 24	11.93500 -0.40	12.30	11.84	12.24	718,640
16 Oct 24	12.34000 +0.64	12.40	11.66	11.74	854,381
15 Oct 24	11.70000 -0.50	12.22	11.64	11.98	1,063,940
14 Oct 24	12.20000 -1.14	13.24	12.14	13.24	914,531
11 Oct 24	13.34000 +0.30	13.49	12.91	12.97	475,562
10 Oct 24	13.04000 -0.02	13.18	12.73	13.06	499,879
09 Oct 24	13.06000 -0.17	13.27	13.00	13.19	540,732
08 Oct 24	13.23000 -0.17	13.24	12.63	13.24	885,696
07 Oct 24	13.40000 -0.10	13.53	13.15	13.49	404,278
04 Oct 24	13.50000 +0.46	13.56	13.18	13.35	539,061
03 Oct 24	13.04000 +0.03	13.23	12.70	12.91	874,736
02 Oct 24	13.01000 -0.06	13.40	12.75	13.31	673,029
01 Oct 24	13.07000 -0.47	13.59	12.95	13.33	605,208
30 Sep 24	13.54000 -0.01	13.74	13.39	13.56	1,016,312
27 Sep 24	13.55000 +0.40	13.78	13.39	13.39	752,516
26 Sep 24	13.15000 +0.21	13.48	12.82	12.82	717,126
25 Sep 24	12.94000 -0.54	13.38	12.85	13.38	578,834
24 Sep 24	13.48000 +0.55	13.58	12.87	13.00	732,289
23 Sep 24	12.93000 -0.36	13.44	12.72	13.35	529,550
20 Sep 24	13.29000 -0.23	13.42	13.04	13.42	1,428,419
19 Sep 24	13.52000 +0.10	13.98	13.51	13.85	661,047
18 Sep 24	13.42000 +0.05	13.95	13.31	13.40	1,102,693
17 Sep 24	13.37000 +0.49	13.45	12.85	12.98	802,488
16 Sep 24	12.88000 +0.30	12.95	12.46	12.69	753,549
13 Sep 24	12.58000 +0.32	12.80	12.35	12.36	726,929
12 Sep 24	12.26000 +0.02	12.62	12.05	12.32	888,351
11 Sep 24	12.24000 +0.30	12.34	11.63	11.94	1,586,728
10 Sep 24	11.94000 -0.53	12.52	11.89	12.34	1,258,717
09 Sep 24	12.47000 -1.36	13.83	12.40	13.83	1,348,615
06 Sep 24	13.83000 +0.23	14.03	13.27	13.72	836,441
05 Sep 24	13.60000 -0.75	14.67	13.48	14.50	1,445,307
04 Sep 24	14.35000 +1.30	14.60	13.01	13.07	1,894,128
03 Sep 24	13.05000 -1.12	14.10	12.90	13.96	1,358,408
30 Aug 24	14.17000 -0.07	14.32	13.98	14.21	780,932
29 Aug 24	14.24000 +0.25	14.57	13.85	14.06	690,638
28 Aug 24	13.99000 +0.10	14.17	13.68	13.71	724,174
27 Aug 24	13.89000 -0.16	14.10	13.79	13.99	492,565
26 Aug 24	14.05000 +0.01	14.59	14.01	14.25	522,432
23 Aug 24	14.04000 +0.44	14.38	13.64	13.71	476,022
22 Aug 24	13.60000 -0.23	13.74	13.43	13.71	682,200
21 Aug 24	13.83000 +0.38	14.08	13.55	13.60	837,478
20 Aug 24	13.45000 -0.60	13.93	13.17	13.86	1,007,280
19 Aug 24	14.05000 -0.13	14.33	13.99	14.10	935,629
16 Aug 24	14.18000 +0.33	14.47	13.68	13.82	888,618
15 Aug 24	13.85000 +0.35	13.93	13.65	13.79	1,168,499
14 Aug 24	13.50000 -0.71	14.24	13.30	14.24	1,012,221
13 Aug 24	14.21000 +1.05	14.22	12.90	13.13	1,281,916
12 Aug 24	13.16000 -0.05	13.37	13.02	13.29	1,173,482
09 Aug 24	13.21000 -1.00	14.26	12.77	14.12	1,229,720
08 Aug 24	14.21000 -0.23	14.82	14.18	14.52	970,073
07 Aug 24	14.44000 +0.31	15.70	14.03	14.03	1,708,725
06 Aug 24	14.13000 -2.05	16.46	13.57	16.18	3,165,533
05 Aug 24	16.18000 -0.85	16.56	15.87	16.21	804,632
02 Aug 24	17.03000 -0.55	17.44	16.87	17.16	1,035,460
01 Aug 24	17.58000 -0.15	17.84	17.16	17.76	860,546
31 Jul 24	17.73000 -0.03	18.13	17.55	18.04	703,629
30 Jul 24	17.76000 +0.21	17.90	17.48	17.58	457,294
29 Jul 24	17.55000 -0.04	17.76	17.25	17.55	552,812
26 Jul 24	17.59000 -0.31	18.14	17.50	18.00	827,546
25 Jul 24	17.90000 +1.66	17.99	16.10	16.15	1,013,617
24 Jul 24	16.24000 -0.27	16.64	16.05	16.50	425,304
23 Jul 24	16.51000 -0.09	16.67	16.18	16.47	625,453
22 Jul 24	16.60000 -0.05	17.50	16.25	16.63	619,788
19 Jul 24	16.65000 +0.08	16.88	16.51	16.61	565,887
18 Jul 24	16.57000 -0.47	17.16	16.51	16.94	704,059
17 Jul 24	17.04000 +0.35	17.34	16.66	16.67	1,111,059
16 Jul 24	16.69000 +0.56	16.82	15.95	16.09	1,039,712
15 Jul 24	16.13000 -0.33	16.62	16.04	16.49	824,229
12 Jul 24	16.46000 -0.14	16.98	16.12	16.86	713,619
11 Jul 24	16.60000 +1.47	16.62	15.33	15.41	1,561,828
10 Jul 24	15.13000 -0.15	15.47	14.92	15.35	478,525
09 Jul 24	15.28000 +0.41	15.43	14.57	14.78	1,293,381
08 Jul 24	14.87000 +0.48	14.95	14.43	14.43	769,663
05 Jul 24	14.39000 -0.61	15.14	14.35	15.09	902,027
03 Jul 24	15.00000 -0.14	15.25	14.97	15.22	339,303
02 Jul 24	15.14000 -0.40	15.70	15.09	15.70	589,467
01 Jul 24	15.54000 -0.32	16.01	15.17	15.85	1,005,066
28 Jun 24	15.86000 -0.73	16.87	15.81	16.75	2,355,214
27 Jun 24	16.59500 +0.08	16.74	16.48	16.64	569,049
26 Jun 24	16.51000 +0.48	16.83	15.80	15.99	875,932
25 Jun 24	16.03000 +0.25	16.11	15.39	15.70	887,692
24 Jun 24	15.78000 +0.78	15.85	15.01	15.03	806,252
21 Jun 24	15.00000 +0.21	15.01	14.63	14.79	2,296,819
20 Jun 24	14.79000 -0.09	15.09	14.53	14.85	704,736
18 Jun 24	14.88000 +0.03	14.96	14.48	14.84	1,023,815
17 Jun 24	14.85000 -0.27	15.20	14.40	15.00	1,562,060
14 Jun 24	15.12000 -0.51	15.61	15.03	15.61	916,064
13 Jun 24	15.63000 -0.55	16.15	15.36	16.05	1,226,866
12 Jun 24	16.18000 -0.46	17.08	16.04	17.02	740,512
11 Jun 24	16.64000 -0.04	16.75	16.26	16.55	699,738
10 Jun 24	16.68000 +0.01	16.81	16.13	16.53	649,430
07 Jun 24	16.67000 -0.43	16.98	16.60	16.83	634,864
06 Jun 24	17.10000 +0.24	17.30	16.60	16.63	482,530
05 Jun 24	16.86000 -0.25	17.22	16.81	17.13	745,958
04 Jun 24	17.11000 -0.47	17.42	16.92	17.42	813,179
03 Jun 24	17.58000 +0.41	17.71	17.12	17.50	1,155,258
31 May 24	17.17000 +0.19	17.35	16.74	17.19	1,067,367
30 May 24	16.98000 -0.02	17.80	16.89	17.14	2,243,608
29 May 24	17.00000 -1.04	17.85	16.86	17.79	1,520,056
28 May 24	18.04000 -0.23	18.62	18.01	18.49	1,067,997
24 May 24	18.27000 -0.29	18.68	18.24	18.67	688,284
23 May 24	18.56000 -0.84	19.58	18.41	19.40	820,912
22 May 24	19.40000 +0.19	19.80	18.94	19.17	1,111,653
21 May 24	19.21000 +0.07	19.32	18.87	18.97	3,072,323
20 May 24	19.14000 -0.02	19.36	18.87	19.07	525,997
17 May 24	19.16000 +0.08	19.46	18.85	19.13	778,291
16 May 24	19.08000 +0.06	19.23	18.42	18.95	965,583
15 May 24	19.02000 -1.22	20.40	18.92	20.34	1,004,183
14 May 24	20.24000 +0.46	20.54	19.83	20.23	1,221,426
13 May 24	19.78000 -0.20	20.39	19.66	19.98	1,044,323
10 May 24	19.98000 -0.21	20.39	19.44	20.26	714,877
09 May 24	20.19000 +0.61	20.21	19.39	19.53	899,676
08 May 24	19.58000 +0.30	19.63	18.75	19.18	1,370,706
07 May 24	19.28000 -0.62	20.10	19.27	19.79	2,243,970
06 May 24	19.90000 -0.27	20.82	19.66	20.50	1,199,766
03 May 24	20.17000 -0.57	20.49	19.71	20.30	1,810,804
02 May 24	20.74000 +0.62	20.81	19.79	20.20	1,360,857
01 May 24	20.12000 -0.55	20.83	20.02	20.55	1,716,223
30 Apr 24	20.67000 -1.07	21.60	20.64	21.52	919,471
29 Apr 24	21.74000 +0.34	21.81	21.39	21.43	679,104
26 Apr 24	21.40000 +0.24	21.48	20.71	21.03	743,917
25 Apr 24	21.16000 -0.59	21.66	20.95	21.63	945,981
24 Apr 24	21.75000 -0.52	22.39	21.64	22.08	583,186
23 Apr 24	22.27000 +0.15	22.75	21.94	22.11	759,948
22 Apr 24	22.12000 -0.11	22.21	21.35	22.15	805,948
19 Apr 24	22.23000 +1.09	22.43	21.11	21.11	4,799,963
18 Apr 24	21.14000 +0.21	21.39	20.66	20.91	927,126
17 Apr 24	20.93000 -0.18	21.52	20.81	21.33	1,131,150
16 Apr 24	21.11000 +0.18	21.30	20.52	20.65	895,606
15 Apr 24	20.93000 -1.00	21.52	20.48	20.67	2,838,354
12 Apr 24	21.93000 -0.45	23.21	21.58	22.58	1,137,433
11 Apr 24	22.38000 -0.73	23.10	22.04	23.09	1,049,255
10 Apr 24	23.11000 +0.05	23.50	22.23	22.33	1,012,121
09 Apr 24	23.06000 +0.33	23.32	22.51	22.91	699,037
08 Apr 24	22.73000 -0.71	23.76	22.49	23.55	929,499
05 Apr 24	23.44000 +0.04	23.66	22.89	23.45	666,610
04 Apr 24	23.40000 +0.32	24.04	23.18	23.26	1,074,696
03 Apr 24	23.08000 -0.25	23.67	22.94	23.33	993,311
02 Apr 24	23.33000 +0.53	23.39	22.32	22.68	874,078
01 Apr 24	22.80000 -0.32	23.58	22.21	23.14	964,783
28 Mar 24	23.12000 +0.67	23.44	22.46	22.46	1,336,656
27 Mar 24	22.45000 +0.77	22.50	21.47	21.86	1,149,355
26 Mar 24	21.68000 -0.38	22.39	21.67	22.08	986,079
25 Mar 24	22.06000 +0.25	22.16	21.43	21.81	939,958
22 Mar 24	21.81000 +0.21	22.09	21.41	21.69	468,407
21 Mar 24	21.60000 -0.28	22.24	21.35	22.01	741,707
20 Mar 24	21.88000 +0.08	21.97	20.92	21.63	1,023,121
19 Mar 24	21.80000 +0.88	21.92	20.70	20.70	1,241,825
18 Mar 24	20.92000 +0.66	20.94	19.81	20.08	920,733
15 Mar 24	20.26000 +0.05	20.90	20.08	20.13	1,674,374
14 Mar 24	20.21000 -0.10	20.24	19.84	20.20	712,365
13 Mar 24	20.31000 -0.09	20.95	20.27	20.33	571,746
12 Mar 24	20.40000 -0.50	20.81	20.19	20.62	940,253
11 Mar 24	20.90000 +0.23	21.05	20.63	20.69	1,027,053
08 Mar 24	20.67000 -0.11	21.15	20.58	20.90	526,852
07 Mar 24	20.78000 +0.00	21.43	20.76	20.98	752,959
06 Mar 24	20.78000 -0.76	21.64	20.73	21.64	738,694
05 Mar 24	21.54000 +0.92	21.60	20.49	20.51	963,501
04 Mar 24	20.62000 -0.64	21.31	20.20	21.13	700,535
01 Mar 24	21.26000 -0.04	21.75	21.00	21.38	849,581
29 Feb 24	21.30000 -0.32	22.09	21.24	22.00	845,266
28 Feb 24	21.62000 -0.21	21.96	21.51	21.64	458,198
27 Feb 24	21.83000 -0.14	22.56	21.61	22.34	609,124
26 Feb 24	21.97000 -0.09	22.21	21.69	21.98	902,430
23 Feb 24	22.06000 -0.51	22.82	22.01	22.48	716,876
22 Feb 24	22.57000 -0.23	22.82	22.23	22.52	806,398
21 Feb 24	22.80000 +0.05	22.96	22.48	22.66	691,286
20 Feb 24	22.75000 -0.29	22.97	22.51	22.81	704,089
16 Feb 24	23.04000 -0.75	23.74	22.84	23.61	1,419,027
15 Feb 24	23.79000 +0.23	24.12	23.40	23.96	1,093,863
14 Feb 24	23.56000 +0.33	23.98	23.25	23.64	1,010,597
13 Feb 24	23.23000 -1.38	24.21	22.99	23.83	1,240,997
12 Feb 24	24.61000 -0.10	24.84	24.21	24.39	1,363,223
09 Feb 24	24.71000 +1.08	25.22	23.60	23.81	2,809,394
08 Feb 24	23.63000 +1.00	23.72	22.59	22.60	2,520,272
07 Feb 24	22.63000 +2.61	25.24	22.17	25.20	3,779,505
06 Feb 24	20.02000 +0.31	20.08	19.55	19.69	1,208,968
05 Feb 24	19.71000 -0.76	20.13	19.44	20.13	941,527
02 Feb 24	20.47000 -0.30	20.71	20.13	20.48	613,693
01 Feb 24	20.77000 +0.04	21.28	20.26	20.93	937,429
31 Jan 24	20.73000 -0.40	21.50	20.72	21.14	680,208
30 Jan 24	21.13000 -0.74	21.62	20.91	21.52	991,738
29 Jan 24	21.87000 +0.26	22.20	21.39	21.61	1,541,530
26 Jan 24	21.61000 +1.45	21.65	20.39	20.45	1,723,702
25 Jan 24	20.16000 +0.44	20.17	19.68	19.99	994,710
24 Jan 24	19.72000 -0.36	20.41	19.70	20.36	798,674
23 Jan 24	20.08000 -0.24	20.77	20.01	20.67	1,017,983
22 Jan 24	20.32000 -0.61	21.02	20.09	20.73	1,662,203
19 Jan 24	20.93000 +0.02	21.02	20.32	21.00	964,138
18 Jan 24	20.91000 -0.30	21.36	20.55	21.29	1,410,849
17 Jan 24	21.21000 -0.27	21.26	20.49	20.97	1,804,302
16 Jan 24	21.48000 -0.23	22.15	21.33	21.58	1,383,338
12 Jan 24	21.71000 -0.51	22.69	21.36	22.20	2,413,505
11 Jan 24	22.22000 -1.27	23.30	22.16	23.18	2,472,498
10 Jan 24	23.49000 -0.14	23.91	23.31	23.50	1,695,357
09 Jan 24	23.63000 -0.46	24.24	23.48	23.92	1,594,052
08 Jan 24	24.09000 -0.44	24.76	23.75	24.29	1,091,783
05 Jan 24	24.53000 +0.08	24.90	24.09	24.40	832,655
04 Jan 24	24.45000 -0.05	24.81	24.07	24.57	579,813
03 Jan 24	24.50000 -0.30	24.96	24.34	24.64	881,816
02 Jan 24	24.80000 -0.42	25.66	24.58	25.22	730,887
29 Dec 23	25.22000 -0.15	25.75	25.18	25.55	626,938
28 Dec 23	25.37000 -0.07	25.61	25.12	25.35	631,530
27 Dec 23	25.44000 -0.28	25.77	25.32	25.66	441,457
26 Dec 23	25.72500 +0.22	26.04	25.65	25.69	407,013
22 Dec 23	25.51000 -0.20	26.06	25.38	25.83	700,536
21 Dec 23	25.71000 +0.32	25.86	25.42	25.59	897,621
20 Dec 23	25.39000 -1.04	26.67	25.38	26.43	939,194
19 Dec 23	26.43000 +0.50	26.62	25.82	26.01	943,153
18 Dec 23	25.93000 -0.17	26.51	25.83	26.27	1,407,222
15 Dec 23	26.10000 -1.61	27.88	25.96	27.88	4,147,867
14 Dec 23	27.71000 +1.52	28.50	26.65	26.83	2,593,225
13 Dec 23	26.19000 +0.95	26.46	25.02	25.28	1,194,545
12 Dec 23	25.24000 +0.59	25.46	24.19	24.75	1,403,786
11 Dec 23	24.65000 +1.34	24.74	23.67	23.96	1,380,839
08 Dec 23	23.31000 +0.19	23.40	22.85	23.14	567,302
07 Dec 23	23.12000 -0.01	23.37	23.00	23.21	895,852
06 Dec 23	23.13000 -1.22	24.67	23.07	24.41	1,191,759
05 Dec 23	24.35000 -0.53	24.80	24.06	24.80	600,222
04 Dec 23	24.88000 -0.56	26.05	24.83	25.54	837,340
01 Dec 23	25.44000 +0.56	25.46	24.51	24.56	1,038,887
30 Nov 23	24.88000 +0.69	25.60	24.28	24.47	1,466,297
29 Nov 23	24.19000 +0.39	24.34	23.57	23.89	925,259
28 Nov 23	23.80000 +0.26	24.43	23.15	23.55	875,221
27 Nov 23	23.54000 -0.85	24.47	23.47	24.41	1,175,528
24 Nov 23	24.39000 -0.14	24.95	24.17	24.62	713,212
22 Nov 23	24.53000 -0.40	25.11	24.36	24.86	1,016,346
21 Nov 23	24.93000 -1.01	25.84	24.89	25.69	745,613
20 Nov 23	25.94000 +0.28	26.55	25.69	25.92	1,119,570
17 Nov 23	25.66000 +0.56	25.79	24.80	25.26	2,228,397
16 Nov 23	25.10000 -1.09	26.16	25.05	25.97	1,725,653
15 Nov 23	26.19000 -0.33	26.70	25.93	26.37	1,616,295
14 Nov 23	26.52000 +0.71	27.20	26.32	26.58	1,058,184
13 Nov 23	25.81000 -0.22	26.22	25.72	26.00	935,111
10 Nov 23	26.03000 -0.15	26.36	25.33	26.27	1,269,759
09 Nov 23	26.18000 -0.32	26.91	26.07	26.67	847,695
08 Nov 23	26.50000 -0.40	26.98	26.24	26.63	1,473,034
07 Nov 23	26.90000 -0.99	27.63	26.76	27.56	774,149
06 Nov 23	27.89000 -0.31	28.22	27.58	28.10	973,655
03 Nov 23	28.20000 +0.08	28.74	27.99	28.49	1,128,431
02 Nov 23	28.12000 +0.26	28.83	27.34	28.50	1,744,489
01 Nov 23	27.86000 -1.52	29.48	26.95	29.35	1,882,221
31 Oct 23	29.38000 +0.77	31.92	29.36	31.28	2,466,185
30 Oct 23	28.61000 +1.07	28.75	27.61	28.04	1,154,389
27 Oct 23	27.54000 -0.41	28.40	27.20	28.05	571,092
26 Oct 23	27.95000 +0.24	28.31	27.58	27.77	914,716
25 Oct 23	27.71000 +0.15	27.96	27.17	27.35	659,059
24 Oct 23	27.56000 +0.53	27.95	27.08	27.38	1,000,078
23 Oct 23	27.03000 -0.16	27.68	26.60	26.82	856,627
20 Oct 23	27.19000 -0.79	28.09	27.05	28.01	1,300,990
19 Oct 23	27.98000 -0.65	28.60	27.98	28.59	703,750
18 Oct 23	28.63000 -0.66	29.14	28.40	29.06	847,616
17 Oct 23	29.29000 +0.30	29.93	28.75	28.92	1,130,085
16 Oct 23	28.99000 +3.12	29.06	26.17	26.17	2,113,485
13 Oct 23	25.87000 -1.04	27.10	25.78	27.08	1,889,251
12 Oct 23	26.91000 -1.47	28.46	26.55	28.46	1,398,463
11 Oct 23	28.38000 -0.23	28.72	28.09	28.52	716,462
10 Oct 23	28.61000 +0.66	28.81	27.92	27.92	847,248
09 Oct 23	27.95000 +0.24	28.17	27.19	27.53	922,890
06 Oct 23	27.71000 -0.32	28.21	27.47	27.77	1,021,342
05 Oct 23	28.03000 -0.61	28.76	27.96	28.59	698,327
04 Oct 23	28.64000 -0.18	28.88	27.69	28.66	1,043,178
03 Oct 23	28.82000 -0.39	29.42	28.66	28.91	886,344
02 Oct 23	29.21000 -0.89	30.09	28.90	29.99	1,162,207
29 Sep 23	30.10000 -0.10	30.60	29.97	30.18	1,257,399
28 Sep 23	30.20000 -0.19	30.79	29.97	30.21	901,811
27 Sep 23	30.39000 -0.18	31.35	30.35	30.86	694,516
26 Sep 23	30.57000 -0.46	31.28	30.57	30.80	816,716
25 Sep 23	31.03000 -0.17	31.51	30.83	31.16	707,643
22 Sep 23	31.20000 +0.58	31.81	30.64	30.87	881,275
21 Sep 23	30.62000 -0.78	31.44	30.49	31.16	881,360
20 Sep 23	31.40000 -0.20	32.21	31.36	31.58	1,336,939
19 Sep 23	31.60000 -0.99	32.90	31.54	32.54	967,360
18 Sep 23	32.59000 -1.21	33.75	32.20	33.75	1,812,514
15 Sep 23	33.80000 -0.35	34.56	33.35	34.02	1,987,808
14 Sep 23	34.15000 +0.31	34.43	33.88	34.35	982,626
13 Sep 23	33.84000 -0.34	34.62	33.29	34.45	703,939
12 Sep 23	34.18000 +0.46	34.31	33.32	33.74	555,102
11 Sep 23	33.72000 +0.86	34.62	33.03	33.10	1,139,124
08 Sep 23	32.86000 +0.07	33.40	32.46	33.06	804,703
07 Sep 23	32.79000 +1.25	32.89	31.35	31.56	854,234
06 Sep 23	31.54000 +0.46	31.80	30.57	31.00	795,091
05 Sep 23	31.08000 -0.12	31.27	30.36	31.07	806,907
01 Sep 23	31.20000 +0.16	31.60	31.15	31.24	569,379
31 Aug 23	31.04000 -0.34	31.43	30.98	31.43	910,661
30 Aug 23	31.38000 -0.61	32.07	31.34	32.07	733,235
29 Aug 23	31.99000 +0.44	32.06	31.36	31.66	470,981
28 Aug 23	31.55000 +0.12	31.90	31.33	31.50	342,635
25 Aug 23	31.43000 +0.56	31.83	30.72	30.96	1,711,591
24 Aug 23	30.87000 -0.71	31.30	30.62	31.03	656,597
23 Aug 23	31.58000 -0.57	31.95	31.23	31.95	689,545
22 Aug 23	32.15000 -0.14	32.75	32.01	32.54	551,734
21 Aug 23	32.29000 +0.51	32.36	31.57	31.86	352,381
18 Aug 23	31.78000 +0.40	32.10	30.85	30.97	729,774
17 Aug 23	31.38000 +0.06	31.72	31.29	31.54	347,286
16 Aug 23	31.32000 -0.53	31.98	31.21	31.86	467,924
15 Aug 23	31.85000 -0.61	32.13	31.64	32.06	932,641
14 Aug 23	32.46000 -0.43	32.61	31.87	32.61	458,658
11 Aug 23	32.89000 -1.00	34.09	32.73	33.60	618,184
10 Aug 23	33.89000 +0.04	34.00	33.22	33.55	664,700
09 Aug 23	33.85000 +0.44	34.12	33.10	33.18	751,853
08 Aug 23	33.41000 +0.64	33.42	32.12	32.21	772,756
07 Aug 23	32.77000 +1.00	33.35	31.16	31.44	1,770,199
04 Aug 23	31.77000 -2.44	33.58	31.67	32.67	2,104,925
03 Aug 23	34.21000 -0.71	34.97	34.10	34.87	636,904
02 Aug 23	34.92000 -0.48	35.12	34.49	35.03	467,179
01 Aug 23	35.40000 -0.11	35.78	34.92	35.08	1,110,069
31 Jul 23	35.51000 +0.10	36.02	35.26	35.60	731,432
28 Jul 23	35.41000 +0.40	35.48	34.75	35.34	624,936
27 Jul 23	35.01000 -0.10	35.40	34.78	35.35	588,192
26 Jul 23	35.11000 +0.26	35.20	34.57	34.57	397,942
25 Jul 23	34.85000 +0.30	35.02	34.37	34.37	474,221
24 Jul 23	34.55000 +0.43	35.06	34.38	34.46	643,540
21 Jul 23	34.12000 -0.07	34.53	33.72	34.45	619,603
20 Jul 23	34.19000 -0.25	34.74	33.66	34.71	454,511
19 Jul 23	34.44000 +0.69	34.60	33.92	34.01	895,989
18 Jul 23	33.75000 +1.32	33.78	32.23	32.44	544,907
17 Jul 23	32.43000 +0.06	32.78	32.12	32.33	572,704
14 Jul 23	32.37000 -0.99	33.45	31.76	33.44	779,684
13 Jul 23	33.36000 -1.06	34.55	33.21	34.44	1,042,256
12 Jul 23	34.42000 +0.44	35.19	33.73	34.26	908,670
11 Jul 23	33.98000 +0.19	34.40	33.54	33.92	734,473
10 Jul 23	33.79000 +0.44	33.86	33.35	33.35	558,703
07 Jul 23	33.35000 +1.34	33.64	32.14	32.14	459,250
06 Jul 23	32.01000 -0.68	32.51	31.73	32.36	568,898
05 Jul 23	32.69000 -0.20	33.10	32.41	32.81	853,881
03 Jul 23	32.89000 +0.65	33.12	31.61	32.22	416,987
30 Jun 23	32.24000 +0.59	32.79	31.70	32.06	826,792
29 Jun 23	31.65000 +0.66	31.79	30.92	31.00	592,166
28 Jun 23	30.99000 +0.40	31.02	30.28	30.65	1,000,354
27 Jun 23	30.59500 +0.52	30.88	30.07	30.40	436,280
26 Jun 23	30.07000 -0.12	30.82	29.77	29.94	449,046
23 Jun 23	30.19000 +0.49	30.41	29.19	29.29	1,787,244
22 Jun 23	29.70000 -0.63	30.08	29.22	29.95	867,031
21 Jun 23	30.33000 -1.13	31.12	30.33	31.09	657,745
20 Jun 23	31.46000 -0.73	32.70	31.15	32.21	610,157
16 Jun 23	32.19000 -0.72	33.40	31.75	33.21	1,037,620
15 Jun 23	32.91000 -0.15	33.45	32.77	32.95	584,392
14 Jun 23	33.06000 +0.54	33.22	32.46	32.82	591,182
13 Jun 23	32.52000 +0.54	33.00	32.23	32.41	548,926
12 Jun 23	31.98000 +0.12	32.09	31.20	31.62	436,811
09 Jun 23	31.86000 +0.13	31.87	31.19	31.64	502,501
08 Jun 23	31.73000 -0.34	32.35	31.16	32.08	531,012
07 Jun 23	32.07000 -0.06	32.75	31.85	32.53	985,781
06 Jun 23	32.13000 +1.18	32.43	30.72	30.79	948,149
05 Jun 23	30.95000 -0.55	31.55	30.32	31.38	664,678
02 Jun 23	31.50000 +2.48	31.52	29.54	29.56	1,300,485
01 Jun 23	29.02000 +0.02	29.89	28.81	29.00	1,239,161
31 May 23	29.00000 -0.57	29.64	27.92	29.31	1,260,096
30 May 23	29.57000 -0.85	30.32	29.11	30.20	725,222
26 May 23	30.42000 -0.75	31.34	30.39	31.20	423,174
25 May 23	31.17000 -0.96	31.85	30.90	31.78	919,293
24 May 23	32.13000 -0.05	32.38	31.24	32.20	553,263
23 May 23	32.18000 -0.20	32.95	32.01	32.45	751,282
22 May 23	32.38000 +1.45	32.71	30.50	31.17	801,273
19 May 23	30.93000 +0.35	31.06	30.04	31.05	1,476,758
18 May 23	30.58000 +0.54	30.63	29.59	29.92	713,131
17 May 23	30.04000 +0.55	30.49	29.22	29.60	824,278
16 May 23	29.49000 -1.53	30.76	29.48	30.76	598,125
15 May 23	31.02000 -0.57	31.59	30.75	31.43	719,367
12 May 23	31.59000 +1.57	31.76	30.45	30.48	1,028,060
11 May 23	30.02000 +0.31	30.23	28.92	29.42	1,080,582
10 May 23	29.71000 +0.00	30.40	29.44	30.00	1,003,823
09 May 23	29.71000 -1.25	30.53	29.33	30.53	2,002,105
08 May 23	30.96000 -0.87	32.13	30.93	31.88	1,306,310
05 May 23	31.83000 -1.53	33.50	31.01	33.50	1,875,947
04 May 23	33.36000 -0.07	34.25	31.82	33.40	1,557,773
03 May 23	33.43000 -0.28	34.45	33.15	33.50	973,861
02 May 23	33.71000 -0.30	33.87	32.74	33.65	671,874
01 May 23	34.01000 -0.16	34.89	33.65	34.01	513,403
28 Apr 23	34.17000 +0.53	34.43	33.28	33.52	467,036
27 Apr 23	33.64000 +0.69	33.86	33.14	33.23	345,866
26 Apr 23	32.95000 +0.30	33.21	32.37	32.60	572,294
25 Apr 23	32.65000 -1.10	33.48	32.59	33.36	513,254
24 Apr 23	33.75000 +0.81	33.85	32.64	32.69	393,583
21 Apr 23	32.94000 +0.52	33.16	31.91	32.38	1,206,192
20 Apr 23	32.42000 -0.82	33.01	32.30	32.64	453,656
19 Apr 23	33.24000 -0.32	33.24	31.85	33.10	760,713
18 Apr 23	33.56000 +1.29	33.70	32.27	32.51	1,067,493
17 Apr 23	32.27000 -0.08	33.16	32.03	32.90	632,702
14 Apr 23	32.35000 -0.78	33.17	32.11	33.11	671,707
13 Apr 23	33.13000 -0.04	33.49	32.16	33.37	721,730
12 Apr 23	33.17000 +0.92	33.55	32.17	32.64	1,318,752
11 Apr 23	32.25000 +0.74	32.51	31.65	32.35	493,739
10 Apr 23	31.51000 +0.95	31.77	30.19	30.44	1,024,484
06 Apr 23	30.56000 +0.51	30.64	29.50	30.02	948,158
05 Apr 23	30.05000 -0.81	30.85	29.76	30.68	1,112,511
04 Apr 23	30.86000 -0.92	31.92	30.78	31.77	770,514
03 Apr 23	31.78000 +0.79	32.15	31.21	31.77	813,452
31 Mar 23	30.99000 +0.41	31.15	30.75	30.89	385,392
30 Mar 23	30.58000 -0.42	31.62	30.37	31.48	450,096
29 Mar 23	31.00000 -0.29	31.79	30.29	31.74	623,841
28 Mar 23	31.29000 +0.34	31.72	30.52	30.67	683,915
27 Mar 23	30.95000 +0.48	31.40	30.02	30.97	721,848
24 Mar 23	30.47000 +1.56	30.51	27.73	27.82	984,128
23 Mar 23	28.91000 -1.32	31.17	28.86	30.38	911,487
22 Mar 23	30.23000 -1.75	32.13	30.15	31.79	863,422
21 Mar 23	31.98000 +0.81	32.91	31.59	32.07	658,761
20 Mar 23	31.17000 +0.04	31.91	30.75	31.18	1,072,010
17 Mar 23	31.13000 -0.03	31.20	30.09	30.61	3,238,638
16 Mar 23	31.15500 -0.34	32.05	30.50	30.82	1,160,590
15 Mar 23	31.50000 -0.67	32.08	30.35	30.75	1,339,565
14 Mar 23	32.17000 +1.14	32.72	31.17	32.24	758,139
13 Mar 23	31.03000 -0.63	32.12	29.69	30.55	891,215
10 Mar 23	31.66000 -0.91	33.38	31.41	32.47	891,023
09 Mar 23	32.57000 -0.79	33.77	32.32	33.39	658,951
08 Mar 23	33.36000 +0.35	33.58	32.57	33.11	640,342
07 Mar 23	33.01000 -0.47	33.83	32.55	33.50	667,893
06 Mar 23	33.48000 -1.46	35.74	33.08	34.76	963,901
03 Mar 23	34.94000 +0.70	35.09	33.29	34.15	895,929
02 Mar 23	34.24000 -1.09	35.03	33.91	34.93	637,205
01 Mar 23	35.33000 +0.66	35.58	34.58	34.67	830,052
28 Feb 23	34.67000 -0.62	35.68	34.47	35.56	822,509
27 Feb 23	35.29000 +0.54	35.49	34.67	35.07	593,550
24 Feb 23	34.75000 +0.71	34.77	33.26	33.45	610,524
23 Feb 23	34.04000 +0.56	34.58	33.37	33.92	554,623
22 Feb 23	33.48000 +0.12	33.98	33.08	33.28	569,116
21 Feb 23	33.36000 -1.28	34.74	33.27	33.89	568,681
17 Feb 23	34.64000 -1.33	35.81	34.36	35.60	577,649
16 Feb 23	35.97000 -0.79	36.89	35.90	36.21	691,219
15 Feb 23	36.76000 +0.97	36.79	35.10	35.65	738,091
14 Feb 23	35.79000 +0.46	35.94	34.22	35.10	680,680
13 Feb 23	35.33000 +0.67	36.13	33.91	34.36	992,644
10 Feb 23	34.66000 -0.29	35.54	34.15	35.08	845,643
09 Feb 23	34.95000 -1.59	37.40	34.54	37.06	959,104
08 Feb 23	36.54000 +2.62	37.49	34.34	34.38	2,009,603
07 Feb 23	33.92000 -0.28	34.42	32.83	34.13	1,309,498
06 Feb 23	34.20000 +0.24	34.62	33.53	33.73	1,244,407
03 Feb 23	33.96000 -1.84	36.31	33.94	35.80	949,699
02 Feb 23	35.80000 +0.86	36.33	34.69	35.14	929,384
01 Feb 23	34.94000 +0.17	35.40	33.20	34.66	1,066,314
31 Jan 23	34.77000 +3.72	36.19	32.33	32.94	3,062,733
30 Jan 23	31.05000 -0.15	31.72	30.25	30.67	565,042
27 Jan 23	31.20000 +0.06	32.04	30.63	31.05	388,756
26 Jan 23	31.14000 -0.93	32.73	30.70	32.43	539,107
25 Jan 23	32.07000 +0.94	32.30	30.21	30.54	764,048
24 Jan 23	31.13000 +0.09	31.51	30.64	30.85	351,798
23 Jan 23	31.04000 -0.02	31.21	30.65	31.06	623,227
20 Jan 23	31.06000 +0.97	31.26	30.01	30.36	860,964
19 Jan 23	30.09000 -0.07	30.68	29.53	29.77	499,844
18 Jan 23	30.16000 -1.08	32.12	29.97	31.70	423,705
17 Jan 23	31.24000 -1.29	32.39	30.84	31.90	755,020
13 Jan 23	32.53000 +0.45	32.82	31.70	31.88	473,435
12 Jan 23	32.08000 +0.31	32.18	31.32	32.01	594,759
11 Jan 23	31.77000 -0.08	32.29	31.45	32.05	603,378
10 Jan 23	31.85000 +0.71	31.94	30.72	31.19	1,057,958
09 Jan 23	31.14000 -0.54	32.61	31.14	32.17	835,429
06 Jan 23	31.68000 +0.77	31.85	30.71	31.66	718,209
05 Jan 23	30.91000 +0.80	30.99	29.20	29.84	913,427
04 Jan 23	30.11000 +1.21	30.65	28.75	28.90	715,929
03 Jan 23	28.90000 -1.60	30.92	28.46	30.33	1,049,239
30 Dec 22	30.50000 +0.29	30.55	29.77	29.86	444,035
29 Dec 22	30.21000 +1.22	30.33	29.25	29.33	478,596
28 Dec 22	28.99000 -0.81	29.83	28.67	29.75	538,518
27 Dec 22	29.80000 -0.17	30.11	29.41	29.93	359,497
23 Dec 22	29.97000 +0.83	29.99	28.76	29.25	458,538
22 Dec 22	29.14000 -0.81	29.62	28.50	29.58	648,446
21 Dec 22	29.95000 +0.98	30.23	28.94	29.42	694,458
20 Dec 22	28.97000 -0.39	29.80	28.97	29.22	527,683
19 Dec 22	29.36000 -0.12	30.27	28.87	29.44	577,603
16 Dec 22	29.48000 -1.72	31.19	29.32	30.22	2,620,496
15 Dec 22	31.20000 +0.34	31.94	30.06	30.14	799,662
14 Dec 22	30.86000 -0.39	32.50	30.72	31.64	853,901
13 Dec 22	31.25000 +0.50	32.12	30.65	31.62	786,648
12 Dec 22	30.75000 +1.65	30.84	28.63	28.98	973,859
09 Dec 22	29.10000 +0.00	29.63	28.53	29.06	885,372
08 Dec 22	29.10000 -0.16	30.29	28.85	29.99	1,327,076
07 Dec 22	29.26000 -2.55	32.30	29.05	31.67	1,649,969
06 Dec 22	31.81000 -0.69	32.60	31.56	32.15	916,348
05 Dec 22	32.50000 -2.56	35.35	31.96	35.14	1,116,295
02 Dec 22	35.06000 +0.23	35.51	34.14	34.24	473,837
01 Dec 22	34.83000 +0.27	36.06	33.69	34.66	1,050,565
30 Nov 22	34.56000 +1.89	35.00	32.30	32.74	1,570,717
29 Nov 22	32.67000 -0.28	33.69	32.22	33.27	596,075
28 Nov 22	32.95000 -1.43	34.15	32.93	33.40	926,586
25 Nov 22	34.38000 +0.33	34.94	33.79	33.88	214,292
23 Nov 22	34.05000 -1.19	34.83	33.45	34.80	593,298
22 Nov 22	35.24000 +0.97	35.37	34.42	34.68	449,155
21 Nov 22	34.27000 +0.45	34.29	32.91	33.42	792,836
18 Nov 22	33.82000 -1.13	35.00	33.52	35.00	577,646
17 Nov 22	34.95000 -0.05	34.98	33.37	34.00	549,758
16 Nov 22	35.00000 -1.51	36.28	34.96	36.03	656,543
15 Nov 22	36.51000 +0.45	37.00	35.58	36.70	939,032
14 Nov 22	36.06000 -0.47	36.70	35.63	35.94	989,756
11 Nov 22	36.53000 +1.37	37.07	35.06	35.23	1,124,358
10 Nov 22	35.16000 +3.68	35.23	32.53	32.84	1,201,366
09 Nov 22	31.48000 -1.61	32.87	31.22	32.41	955,288
08 Nov 22	33.09000 +0.21	33.43	32.18	32.88	814,896
07 Nov 22	32.88000 +5.21	32.98	31.50	31.77	1,002,043
14 Oct 22	27.67000 -1.25	29.62	27.28	28.73	683,403
13 Oct 22	28.92000 +0.83	29.16	27.22	27.56	1,008,592
12 Oct 22	28.09000 -0.05	28.19	27.25	27.85	682,098
11 Oct 22	28.14000 +0.63	28.80	26.96	27.00	773,387
10 Oct 22	27.51000 -0.31	28.31	27.33	27.92	1,098,587
07 Oct 22	27.82000 -1.20	29.01	27.15	28.69	1,315,447
06 Oct 22	29.02000 -1.06	30.71	28.70	30.05	1,276,101
05 Oct 22	30.08000 -0.56	30.43	29.02	29.92	795,951
04 Oct 22	30.64000 +0.39	31.37	30.09	31.05	1,057,109
03 Oct 22	30.25000 +1.18	30.48	29.42	29.94	902,437
30 Sep 22	29.07000 -0.07	29.78	28.57	28.77	823,215
29 Sep 22	29.14000 -1.11	29.97	28.59	29.70	896,967
28 Sep 22	30.25000 +1.32	30.74	28.94	29.13	1,232,207
27 Sep 22	28.93000 +1.86	29.02	27.31	27.55	1,026,775
26 Sep 22	27.07000 -0.58	27.92	26.64	27.18	975,721
23 Sep 22	27.65000 -2.11	29.06	27.49	29.06	1,535,544
22 Sep 22	29.76000 -0.61	30.71	29.43	30.47	884,812
21 Sep 22	30.37000 -0.57	32.11	30.32	31.31	879,068
20 Sep 22	30.94000 -1.29	32.01	30.74	32.00	921,254
19 Sep 22	32.23000 +0.18	32.54	31.06	31.17	653,022
16 Sep 22	32.05000 -0.79	32.30	31.11	32.03	3,426,409
15 Sep 22	32.84000 -1.17	34.17	32.40	33.20	1,134,336
14 Sep 22	34.01000 -1.08	35.09	33.65	35.09	964,638
13 Sep 22	35.09000 -1.61	36.51	34.95	35.68	1,056,734
12 Sep 22	36.70000 -1.40	38.58	36.29	38.20	972,349
09 Sep 22	38.10000 +0.17	39.00	37.92	38.54	694,869
08 Sep 22	37.93000 +2.28	37.96	35.54	35.54	863,591
07 Sep 22	35.65000 +0.59	35.70	34.23	34.39	808,986
06 Sep 22	35.06000 -0.34	35.84	34.23	35.31	774,299
02 Sep 22	35.40000 -0.16	37.80	35.12	36.77	479,839
01 Sep 22	35.56000 -1.07	36.65	34.78	36.39	971,765
31 Aug 22	36.63000 +1.08	37.24	35.34	35.36	1,078,155
30 Aug 22	35.55000 -2.15	37.56	35.26	37.41	989,248
29 Aug 22	37.70000 -0.26	38.49	37.37	37.45	608,436
26 Aug 22	37.96000 -0.85	39.32	37.72	38.59	646,867
25 Aug 22	38.81000 +0.87	38.94	37.92	38.14	704,774
24 Aug 22	37.94000 +1.08	38.10	36.85	37.01	614,706
23 Aug 22	36.86000 +0.00	38.01	36.44	37.53	727,641
22 Aug 22	36.86000 -0.74	37.72	36.27	37.16	571,016
19 Aug 22	37.60000 -1.44	38.43	37.12	38.31	817,490
18 Aug 22	39.04000 +0.91	39.25	38.09	38.54	637,967
17 Aug 22	38.13000 -0.09	38.64	37.45	37.92	621,931
16 Aug 22	38.22000 -0.52	39.24	38.13	39.16	701,414
15 Aug 22	38.74000 -1.49	39.01	37.05	38.53	1,183,014
12 Aug 22	40.23000 +0.32	40.50	39.13	39.87	603,996
11 Aug 22	39.91000 -0.02	41.25	39.53	40.49	1,451,988
10 Aug 22	39.93000 +2.09	40.11	37.86	38.31	2,147,044
09 Aug 22	37.84000 +0.09	38.71	37.10	37.47	645,918
08 Aug 22	37.75000 +0.84	38.43	36.78	36.83	828,268
05 Aug 22	36.91000 +0.23	37.43	35.80	36.44	984,561
04 Aug 22	36.68000 -0.50	37.28	35.72	37.14	1,251,583
03 Aug 22	37.18000 -0.30	38.06	36.06	37.58	1,635,390
02 Aug 22	37.48000 +1.81	39.67	35.31	36.00	1,798,297
01 Aug 22	35.67000 -0.35	35.90	33.92	35.20	883,887
29 Jul 22	36.02000 +1.96	36.63	34.60	34.84	987,082
28 Jul 22	34.06000 +1.57	34.06	32.15	33.18	772,279
27 Jul 22	32.49000 +1.83	32.71	30.76	31.08	693,231
26 Jul 22	30.66000 -0.99	32.12	30.64	31.76	640,915
25 Jul 22	31.65000 +0.93	31.81	30.51	31.14	724,377
22 Jul 22	30.72000 -0.84	32.40	30.58	31.73	711,371
21 Jul 22	31.56000 -1.56	32.62	30.72	32.41	666,838
20 Jul 22	33.12000 +0.85	33.38	32.12	32.16	643,451
19 Jul 22	32.27000 +1.27	32.31	31.06	31.11	653,052
18 Jul 22	31.00000 +1.35	31.50	30.60	30.61	600,480
15 Jul 22	29.65000 +1.64	29.70	28.24	28.75	1,193,522
14 Jul 22	28.01000 +0.05	28.08	27.08	27.31	1,120,201
13 Jul 22	27.96000 -0.09	28.50	27.42	27.61	515,360
12 Jul 22	28.05000 -0.13	28.63	26.80	27.50	643,074
11 Jul 22	28.18000 -0.34	28.89	27.59	27.79	744,711
08 Jul 22	28.52000 -1.26	29.99	28.37	29.99	790,241
07 Jul 22	29.78000 +1.86	30.24	28.36	28.36	1,103,941
06 Jul 22	27.92000 -0.15	28.49	26.73	27.54	781,310
05 Jul 22	28.07000 -0.80	28.40	26.73	28.28	1,360,977
01 Jul 22	28.87000 +1.70	28.99	27.06	27.26	1,183,733
30 Jun 22	27.17000 -0.67	27.88	26.84	27.41	1,118,186
29 Jun 22	27.84000 -1.07	29.09	27.39	28.91	824,817
28 Jun 22	28.91000 -0.42	30.09	28.39	29.50	796,728
27 Jun 22	29.33000 +2.46	29.57	26.81	27.09	1,396,534
24 Jun 22	26.87000 -1.29	29.04	26.63	28.41	2,392,916
23 Jun 22	28.16000 -1.28	29.56	26.85	29.31	1,445,297
22 Jun 22	29.44000 -1.71	30.54	29.06	29.74	1,220,406
21 Jun 22	31.15000 +0.90	31.70	30.17	30.67	816,791
17 Jun 22	30.25000 -0.85	32.31	29.66	31.22	2,540,551
16 Jun 22	31.10000 -2.34	33.21	30.92	32.39	944,619
15 Jun 22	33.44000 -0.07	34.29	32.21	33.65	611,088
14 Jun 22	33.51000 +0.72	34.81	32.89	33.43	889,542
13 Jun 22	32.79000 -2.62	35.43	32.55	35.00	1,258,406
10 Jun 22	35.41000 -1.26	36.80	35.28	35.77	571,314
09 Jun 22	36.67000 -0.91	37.89	36.60	37.18	983,007
08 Jun 22	37.58000 +0.45	38.42	37.00	37.38	1,250,011
07 Jun 22	37.13000 +0.60	37.17	36.17	36.43	529,655
06 Jun 22	36.53000 +0.89	37.23	35.64	35.88	772,870
03 Jun 22	35.64000 -1.12	37.47	35.44	36.56	951,891
02 Jun 22	36.76000 +2.06	36.78	34.65	34.70	964,043
01 Jun 22	34.70000 +2.12	35.27	32.62	32.81	1,594,251
31 May 22	32.58000 -0.50	34.14	32.55	33.06	697,045
27 May 22	33.08000 +0.72	33.22	32.25	32.61	518,343
26 May 22	32.36000 -0.19	33.18	31.90	33.00	801,058
25 May 22	32.55000 +0.41	32.62	30.93	31.91	1,133,344
24 May 22	32.14000 -1.94	33.72	31.34	33.72	1,017,934
23 May 22	34.08000 +1.08	34.11	32.49	33.24	887,667
20 May 22	33.00000 -0.13	33.98	31.93	33.33	974,041
19 May 22	33.13000 -0.67	33.79	31.43	33.36	1,178,704
18 May 22	33.80000 +0.33	35.15	33.00	33.40	1,590,115
17 May 22	33.47000 +2.12	33.48	31.98	32.22	956,976
16 May 22	31.35000 -0.46	32.49	31.15	32.17	787,933
13 May 22	31.81000 +2.14	32.34	30.46	30.46	1,002,182
12 May 22	29.67000 +1.63	30.24	27.23	27.61	1,308,490
11 May 22	28.04000 -1.14	29.69	27.72	29.60	1,156,103
10 May 22	29.18000 +0.69	29.46	27.38	28.58	1,218,127
09 May 22	28.49000 -3.64	31.47	28.09	31.13	1,296,021
06 May 22	32.13000 +1.31	32.76	29.74	30.84	981,377
05 May 22	30.82000 -0.29	30.94	29.35	30.86	1,025,554
04 May 22	31.11000 +0.60	31.31	29.35	31.11	1,131,943
03 May 22	30.51000 -0.83	31.58	30.08	30.80	1,760,086
02 May 22	31.34000 +3.27	31.80	26.09	27.25	3,438,349
29 Apr 22	28.07000 -0.99	29.45	27.69	28.86	1,262,745
28 Apr 22	29.06000 +1.02	29.15	27.52	28.85	880,200
27 Apr 22	28.04000 -0.03	28.63	27.55	27.78	747,719
26 Apr 22	28.07000 -1.30	30.01	27.85	29.30	1,095,650
25 Apr 22	29.37000 -0.98	29.94	28.56	29.59	1,386,238
22 Apr 22	30.35000 -2.05	33.10	29.50	31.59	2,377,178
21 Apr 22	32.40000 +2.24	34.07	31.84	32.10	1,940,432
20 Apr 22	30.16000 -0.39	31.09	29.66	30.87	763,911
19 Apr 22	30.55000 +0.35	31.23	30.08	30.34	647,856
18 Apr 22	30.20000 -1.00	31.44	30.03	31.15	673,882
14 Apr 22	31.20000 -0.33	32.25	31.07	31.58	559,919
13 Apr 22	31.53000 +1.29	32.33	30.31	30.31	967,018
12 Apr 22	30.24000 +1.60	31.46	29.31	29.34	1,948,641
11 Apr 22	28.64000 +0.51	29.11	27.46	27.80	1,477,225
08 Apr 22	28.13000 -0.52	28.86	28.00	28.50	1,637,950
07 Apr 22	28.65000 -0.29	29.57	27.85	29.12	1,063,471
06 Apr 22	28.94000 +0.19	29.67	27.95	28.17	1,335,504
05 Apr 22	28.75000 -2.08	31.37	28.52	31.15	846,961
04 Apr 22	30.83000 -0.66	32.31	30.71	31.87	891,670
01 Apr 22	31.49000 +0.48	32.34	31.31	31.38	1,310,781
31 Mar 22	31.01000 +0.77	31.90	30.02	30.27	1,220,602
30 Mar 22	30.24000 -0.28	31.37	29.92	30.65	502,395
29 Mar 22	30.52000 +0.29	31.18	30.06	30.57	1,384,716
28 Mar 22	30.23000 -1.51	31.61	29.68	31.38	1,242,302
25 Mar 22	31.74000 +0.22	31.88	30.59	31.88	574,769
24 Mar 22	31.52000 +1.50	31.55	29.92	30.36	792,980
23 Mar 22	30.02000 -1.69	32.06	29.86	31.69	867,418
22 Mar 22	31.71000 +1.43	32.10	30.40	30.40	1,019,381
21 Mar 22	30.28000 -0.20	31.28	29.20	31.24	1,190,186
18 Mar 22	30.48000 -0.98	31.42	30.38	31.13	2,330,971
17 Mar 22	31.46000 +1.54	32.00	30.15	30.15	731,661
16 Mar 22	29.92000 +1.35	29.97	28.71	29.05	689,078
15 Mar 22	28.57000 -0.90	29.54	28.33	29.07	1,087,697
14 Mar 22	29.47000 -1.37	30.75	29.07	30.69	1,024,403
11 Mar 22	30.84000 -1.08	32.60	30.81	32.04	629,538
10 Mar 22	31.92000 -0.68	33.22	31.27	32.34	615,175
09 Mar 22	32.60000 +1.12	32.78	31.16	32.03	1,350,896
08 Mar 22	31.48000 +1.76	32.42	29.79	30.41	1,712,158
07 Mar 22	29.72000 -0.51	31.64	29.23	30.09	1,768,317
04 Mar 22	30.23000 -1.77	31.99	29.91	31.39	1,143,086
03 Mar 22	32.00000 -2.13	34.17	31.69	34.11	808,061
02 Mar 22	34.13000 +1.00	34.42	33.18	33.74	922,395
01 Mar 22	33.13000 +0.39	33.65	32.39	32.83	1,388,659
28 Feb 22	32.74000 +2.69	32.84	30.09	30.09	1,757,626
25 Feb 22	30.05000 +0.05	30.51	29.43	29.98	815,470
24 Feb 22	30.00000 +2.54	30.04	26.66	26.76	1,381,556
23 Feb 22	27.46000 +0.74	28.32	27.18	27.19	986,067
22 Feb 22	26.72000 -0.21	27.36	26.27	26.80	910,454
18 Feb 22	26.93000 -0.19	27.82	26.65	26.94	873,951
17 Feb 22	27.12000 -1.01	28.57	26.89	27.56	1,098,514
16 Feb 22	28.13000 -0.96	29.42	27.79	28.86	885,881
15 Feb 22	29.09000 +2.17	29.85	26.98	27.06	1,316,804
14 Feb 22	26.92000 -3.02	30.20	26.66	30.20	2,547,595
11 Feb 22	29.94000 -3.01	31.75	29.10	30.72	2,606,243
10 Feb 22	32.95000 +0.16	34.46	31.53	32.42	2,164,857
09 Feb 22	32.79000 +1.55	32.82	31.72	31.72	532,089
08 Feb 22	31.24000 +0.40	31.28	30.04	30.64	479,050
07 Feb 22	30.84000 -0.15	31.35	30.45	30.95	595,061
04 Feb 22	30.99000 +0.70	31.25	30.04	30.34	557,933
03 Feb 22	30.29000 -1.04	31.33	29.74	30.70	695,154
02 Feb 22	31.33000 -0.66	32.22	31.08	31.82	1,353,182
01 Feb 22	31.99000 +1.45	32.00	30.05	30.78	906,692
31 Jan 22	30.54000 +0.80	30.84	29.49	29.49	728,535
28 Jan 22	29.74000 +1.31	29.79	27.85	28.36	1,027,144
27 Jan 22	28.43000 -1.65	30.70	28.05	30.09	1,114,849
26 Jan 22	30.08000 -1.95	32.99	29.58	32.80	1,012,756
25 Jan 22	32.03000 +0.12	32.35	30.76	31.43	1,120,762
24 Jan 22	31.91000 +1.91	32.32	29.29	30.02	1,400,523
21 Jan 22	30.00000 -1.24	31.88	29.93	30.43	1,338,721
20 Jan 22	31.24000 -1.82	33.90	31.14	32.89	907,810
19 Jan 22	33.06000 -0.34	34.46	32.92	33.54	979,661
18 Jan 22	33.40000 +1.00	33.76	31.82	33.53	1,214,221
14 Jan 22	32.40000 -0.41	33.06	31.42	32.58	911,693
13 Jan 22	32.81000 -1.87	34.80	32.63	34.33	1,268,641
12 Jan 22	34.68000 -2.06	37.28	34.57	37.00	923,483
11 Jan 22	36.74000 +1.88	37.10	34.53	34.95	505,033
10 Jan 22	34.86000 -1.02	35.56	34.25	35.35	798,908
07 Jan 22	35.88000 -0.47	36.53	35.31	36.20	407,590
06 Jan 22	36.35000 -1.09	38.60	36.04	38.45	617,282
05 Jan 22	37.44000 -0.25	38.47	37.27	37.75	1,000,126
04 Jan 22	37.69000 +1.15	37.74	36.54	37.00	568,405
03 Jan 22	36.54000 +1.78	36.73	34.87	35.25	856,014
31 Dec 21	34.76000 -0.05	35.26	34.41	34.54	304,008
30 Dec 21	34.81000 -0.62	36.00	34.75	35.67	509,860
29 Dec 21	35.43000 -0.07	35.89	34.57	35.39	287,139
28 Dec 21	35.50000 -0.58	36.11	35.13	36.04	277,844
27 Dec 21	36.08000 +0.31	36.14	34.95	35.72	286,413
23 Dec 21	35.77000 +0.02	36.69	35.28	35.88	226,970
22 Dec 21	35.75000 +0.03	36.29	35.38	35.86	729,263
21 Dec 21	35.72000 +1.48	35.78	34.44	34.76	1,052,751
20 Dec 21	34.24000 -1.20	34.59	33.12	34.23	962,380
17 Dec 21	35.44000 +0.73	36.26	33.86	34.51	1,976,486
16 Dec 21	34.71000 -0.50	37.06	34.57	35.65	964,346
15 Dec 21	35.21000 +0.05	35.67	33.64	34.86	1,351,372
14 Dec 21	35.16000 -0.73	35.99	34.76	35.25	803,338
13 Dec 21	35.89000 -2.90	38.38	35.62	38.26	940,369
10 Dec 21	38.79000 +0.93	38.80	37.46	38.38	496,066
09 Dec 21	37.86000 -0.50	38.62	37.47	38.00	632,544
08 Dec 21	38.36000 -0.38	39.70	38.12	39.60	578,172
07 Dec 21	38.74000 +2.26	39.23	37.32	37.66	1,085,384
06 Dec 21	36.48000 +0.27	37.60	35.31	36.43	602,253
03 Dec 21	36.21000 -2.21	39.71	35.63	38.89	653,934
02 Dec 21	38.42000 +1.02	39.41	37.23	37.23	540,727
01 Dec 21	37.40000 -1.25	40.87	37.35	40.18	1,234,577
30 Nov 21	38.65000 -0.02	38.91	36.60	38.07	1,504,949
29 Nov 21	38.67000 +0.49	39.82	37.64	39.35	1,011,665
26 Nov 21	38.18000 -1.17	38.91	35.88	38.01	776,189
24 Nov 21	39.35000 +0.47	39.46	38.13	38.50	408,869
23 Nov 21	38.88000 -1.61	40.84	38.15	40.51	891,670
22 Nov 21	40.49000 +0.16	42.24	40.45	40.82	711,922
19 Nov 21	40.33000 -0.83	41.15	39.85	40.21	637,766
18 Nov 21	41.16000 +1.95	41.29	39.35	39.58	786,622
17 Nov 21	39.21000 -1.16	40.35	38.65	39.89	587,533
16 Nov 21	40.37000 +0.84	40.73	38.82	39.74	817,455
15 Nov 21	39.53000 -0.41	40.08	38.45	39.90	937,752
12 Nov 21	39.94000 -0.76	40.81	39.67	40.60	787,449
11 Nov 21	40.70000 +0.63	41.52	39.99	40.11	428,090
10 Nov 21	40.07000 -1.57	41.60	39.68	41.23	1,043,570
09 Nov 21	41.64000 -2.22	44.27	41.49	44.13	1,365,264
08 Nov 21	43.86000 +1.80	44.19	42.50	42.99	1,013,014
05 Nov 21	42.06000 +2.21	42.50	40.13	40.69	1,783,875
04 Nov 21	39.85000 +0.96	39.96	36.43	36.78	1,360,781
03 Nov 21	38.89000 +0.36	39.71	37.48	38.10	1,189,398
02 Nov 21	38.53000 -0.41	38.78	37.81	38.54	501,559
01 Nov 21	38.94000 +0.99	40.00	37.72	38.44	920,651
29 Oct 21	37.95000 +1.06	38.77	36.85	36.86	1,012,092
28 Oct 21	36.89000 +2.14	36.93	34.93	35.01	574,259
27 Oct 21	34.75000 -1.26	35.94	34.48	35.71	646,269
26 Oct 21	36.01000 -0.77	37.17	35.90	37.07	408,346
25 Oct 21	36.78000 +0.48	37.04	36.05	36.54	862,778
22 Oct 21	36.30000 +0.02	36.55	34.94	36.28	524,213
21 Oct 21	36.28000 +0.52	36.65	35.15	35.83	779,114
20 Oct 21	35.76000 -0.30	36.06	35.04	36.06	992,070
19 Oct 21	36.06000 +0.94	36.38	34.67	35.08	901,497
18 Oct 21	35.12000 +0.48	35.41	34.28	34.58	652,615
15 Oct 21	34.64000 -1.03	36.42	34.62	36.42	1,554,825
14 Oct 21	35.67000 +0.66	35.98	35.14	35.98	483,192
13 Oct 21	35.01000 +0.21	35.05	33.38	34.55	638,621
12 Oct 21	34.80000 -0.13	34.96	33.30	34.45	1,016,823
11 Oct 21	34.93000 -0.10	37.72	34.85	35.86	1,412,586
08 Oct 21	35.03000 +0.98	35.52	34.09	34.14	466,779
07 Oct 21	34.05000 +0.19	34.91	33.75	34.38	721,397
06 Oct 21	33.86000 -0.65	34.40	32.61	33.80	635,914
05 Oct 21	34.51000 +0.42	35.14	33.55	34.56	557,706
04 Oct 21	34.09000 -0.95	35.18	33.66	34.80	718,201
01 Oct 21	35.04000 +2.39	35.22	32.75	32.91	995,166
30 Sep 21	32.65000 +0.90	32.86	31.25	31.83	828,581
29 Sep 21	31.75000 -0.60	32.46	31.21	32.32	788,300
28 Sep 21	32.35000 -1.04	33.91	32.32	33.60	982,655
27 Sep 21	33.39000 +1.97	33.62	31.86	31.86	783,915
24 Sep 21	31.42000 -0.56	32.42	31.19	31.42	712,231
23 Sep 21	31.98000 +0.28	32.60	31.13	31.90	1,122,543
22 Sep 21	31.70000 -2.25	35.19	31.60	34.43	1,930,980
21 Sep 21	33.95000 +0.58	35.14	32.91	35.14	467,234
20 Sep 21	33.37000 -1.41	34.60	32.74	33.20	1,326,528
17 Sep 21	34.78000 -0.80	36.60	34.76	35.66	3,805,068
16 Sep 21	35.58000 +0.87	35.74	34.40	34.45	993,188
15 Sep 21	34.71000 +1.06	35.07	33.74	34.06	1,556,909
14 Sep 21	33.65000 -2.42	37.00	33.51	36.53	1,600,628
13 Sep 21	36.07000 +0.57	36.40	35.00	35.93	754,292
10 Sep 21	35.50000 -0.06	36.26	35.24	36.26	568,715
09 Sep 21	35.56000 +0.62	36.25	34.58	34.71	888,617
08 Sep 21	34.94000 -2.02	37.32	34.86	37.20	829,657
07 Sep 21	36.96000 +1.67	37.50	35.07	35.10	942,505
03 Sep 21	35.29000 -1.28	36.47	35.19	36.47	671,248
02 Sep 21	36.57000 +0.56	38.34	36.47	36.61	976,687
01 Sep 21	36.01000 +0.91	36.55	34.69	35.15	800,149
31 Aug 21	35.10000 +1.25	35.11	33.36	33.66	1,156,779
30 Aug 21	33.85000 -1.47	35.98	33.78	35.72	781,336
27 Aug 21	35.32000 +1.67	35.85	33.61	33.67	1,180,205
26 Aug 21	33.65000 -0.89	34.78	33.43	34.59	1,006,952
25 Aug 21	34.54000 -0.11	35.56	34.23	34.81	1,034,509
24 Aug 21	34.65000 +0.97	34.92	33.60	33.95	1,120,083
23 Aug 21	33.68000 -0.09	35.54	33.43	35.54	1,364,913
20 Aug 21	33.77000 -1.65	35.49	32.59	35.06	1,481,953
19 Aug 21	35.42000 -1.63	37.28	34.40	36.22	1,103,177
18 Aug 21	37.05000 +1.45	38.27	34.89	35.60	1,714,723
17 Aug 21	35.60000 +0.26	36.28	34.61	35.28	1,168,636
16 Aug 21	35.34000 -1.22	37.34	35.03	36.00	646,732
13 Aug 21	36.56000 -1.69	38.35	36.53	38.35	597,791
12 Aug 21	38.25000 +0.17	38.44	37.43	37.78	519,174
11 Aug 21	38.08000 +1.18	38.53	35.48	36.91	1,243,215
10 Aug 21	36.90000 +0.37	37.66	35.45	36.94	880,212
09 Aug 21	36.53000 +1.59	36.95	33.36	34.37	2,580,140
06 Aug 21	34.94000 +1.50	34.97	32.67	33.93	1,249,541
05 Aug 21	33.44000 -1.60	33.92	32.51	33.44	4,522,609
04 Aug 21	35.04000 -2.74	37.78	34.97	37.57	962,364
03 Aug 21	37.78000 +1.78	37.84	34.83	36.05	1,292,803
02 Aug 21	36.00000 +0.64	38.13	34.45	36.00	2,093,986
30 Jul 21	35.36000 +0.81	35.52	34.31	34.31	1,244,562
29 Jul 21	34.55000 +1.41	34.60	33.21	33.46	476,962
28 Jul 21	33.14000 +0.86	33.21	31.60	32.39	1,271,784
27 Jul 21	32.28000 -2.25	34.36	31.92	34.36	1,411,089
26 Jul 21	34.53000 +1.37	34.58	33.26	33.26	528,960
23 Jul 21	33.16000 -0.25	33.71	32.51	33.67	568,828
22 Jul 21	33.41000 -0.46	33.93	32.87	33.85	667,502
21 Jul 21	33.87000 +1.45	34.54	32.62	32.62	805,782
20 Jul 21	32.42000 +0.83	33.09	31.37	31.52	906,265
19 Jul 21	31.59000 -0.20	31.99	30.56	30.97	755,420
16 Jul 21	31.79000 -1.04	33.19	31.38	33.19	796,258
15 Jul 21	32.83000 +2.00	32.92	30.61	30.81	1,667,545
14 Jul 21	30.83000 -1.78	33.09	30.66	32.91	1,083,852
13 Jul 21	32.61000 -1.58	34.11	32.58	34.11	1,338,223
12 Jul 21	34.19000 +0.05	34.60	33.34	34.03	575,772
09 Jul 21	34.14000 +1.88	34.18	32.16	32.91	636,979
08 Jul 21	32.26000 +0.47	32.68	30.50	31.15	1,157,728
07 Jul 21	31.79000 -1.05	33.00	30.94	32.91	978,356
06 Jul 21	32.84000 -0.67	34.00	32.72	33.77	1,080,356
02 Jul 21	33.51000 -0.85	34.32	33.29	34.22	592,920
01 Jul 21	34.36000 +0.74	35.00	33.68	33.98	945,520
30 Jun 21	33.62000 -0.40	34.23	33.59	34.12	676,589
29 Jun 21	34.02000 +0.78	34.35	33.42	33.46	640,332
28 Jun 21	33.24000 +0.46	33.38	32.38	32.78	751,151
25 Jun 21	32.78000 -0.35	34.04	31.43	33.06	2,444,519
24 Jun 21	33.13000 +0.06	33.80	33.04	33.62	665,900
23 Jun 21	33.07000 +0.23	33.66	32.85	32.85	545,567
22 Jun 21	32.84000 +0.44	32.95	31.93	32.38	461,462
21 Jun 21	32.40000 +1.09	32.49	31.27	31.34	1,720,558
18 Jun 21	31.31000 -1.22	32.48	31.06	31.65	2,975,972
17 Jun 21	32.53000 -0.97	34.28	30.87	33.56	1,168,680
16 Jun 21	33.50000 +0.36	33.80	32.38	32.89	1,558,545
15 Jun 21	33.14000 -0.44	34.29	32.79	33.28	724,177
14 Jun 21	33.58000 -0.04	34.92	33.40	33.98	660,054
11 Jun 21	33.62000 -1.03	34.61	32.73	34.61	710,607
10 Jun 21	34.65000 +0.61	34.83	33.01	34.34	909,164
09 Jun 21	34.04000 +0.04	34.79	33.38	34.31	740,887
08 Jun 21	34.00000 +1.35	34.20	32.28	32.73	932,842
07 Jun 21	32.65000 +2.18	32.85	30.33	30.50	841,622
04 Jun 21	30.47000 -1.71	32.88	30.19	32.46	664,727
03 Jun 21	32.18000 -0.58	33.08	31.64	32.31	1,044,396
02 Jun 21	32.76000 +0.42	33.48	31.87	32.34	904,131
01 Jun 21	32.34000 +0.45	32.84	31.62	32.64	1,194,251
28 May 21	31.89000 +0.02	32.19	31.61	32.00	635,424
27 May 21	31.87000 +0.98	31.97	31.03	31.03	929,477
26 May 21	30.89000 +1.77	31.05	29.29	29.48	1,149,194
25 May 21	29.12000 -0.79	30.66	29.12	30.29	714,377
24 May 21	29.91000 +1.26	30.00	28.58	28.68	729,333
21 May 21	28.65000 +1.06	29.41	27.85	28.05	651,288
20 May 21	27.59000 -1.41	29.24	26.65	28.96	1,778,279
19 May 21	29.00000 +0.90	29.04	27.11	27.31	1,183,489
18 May 21	28.10000 +0.88	28.49	27.01	27.31	714,461
17 May 21	27.22000 +0.47	27.25	26.05	26.05	745,711
14 May 21	26.75000 +1.09	26.79	25.56	26.23	1,095,479
13 May 21	25.66000 -1.57	28.10	25.39	27.26	1,549,777
12 May 21	27.23000 -2.32	29.37	26.97	29.37	1,709,199
11 May 21	29.55000 -0.40	30.30	28.50	28.78	885,292
10 May 21	29.95000 -2.02	32.57	29.84	32.08	1,276,628
07 May 21	31.97000 -0.03	32.57	30.99	31.81	719,215
06 May 21	32.00000 +0.18	32.21	30.87	32.01	1,182,115
05 May 21	31.82000 +1.15	32.50	30.50	30.59	1,397,440
04 May 21	30.67000 +0.71	30.86	29.02	29.74	1,001,078
03 May 21	29.96000 +0.16	30.93	28.72	29.70	1,351,686
30 Apr 21	29.80000 +0.49	31.25	29.15	29.45	1,924,817
29 Apr 21	29.31000 +1.82	30.42	28.00	28.15	1,715,128
28 Apr 21	27.49000 +0.49	27.87	26.98	27.06	823,528
27 Apr 21	27.00000 +0.64	27.58	26.39	26.41	1,332,039
26 Apr 21	26.36000 +1.38	26.72	24.91	25.00	844,444
23 Apr 21	24.98000 +1.34	25.29	23.21	23.76	983,316
22 Apr 21	23.64000 -0.16	24.60	23.54	24.08	835,283
21 Apr 21	23.80000 +0.17	24.08	22.92	23.20	499,319
20 Apr 21	23.63000 -0.96	24.35	22.86	24.18	1,560,096
19 Apr 21	24.59000 -1.29	26.19	24.10	25.51	1,623,814
16 Apr 21	25.88000 +0.19	26.75	25.70	25.96	2,355,392
15 Apr 21	25.69000 -0.62	26.78	25.06	26.45	748,570
14 Apr 21	26.31000 +0.21	27.40	26.10	26.37	612,152
13 Apr 21	26.10000 +0.07	26.15	25.29	25.85	764,705
12 Apr 21	26.03000 -1.57	27.81	25.80	27.61	923,001
09 Apr 21	27.60000 -0.01	27.86	27.20	27.58	492,352
08 Apr 21	27.61000 +0.31	27.78	26.36	27.04	800,695
07 Apr 21	27.30000 -2.36	29.62	26.72	29.32	1,778,778
06 Apr 21	29.66000 +0.10	30.88	29.29	29.98	779,803
05 Apr 21	29.56000 -1.54	31.80	29.07	31.47	1,108,270
01 Apr 21	31.10000 +4.03	31.30	28.11	28.28	2,543,579
31 Mar 21	27.07000 +1.16	27.82	25.92	26.04	1,088,019
30 Mar 21	25.91000 +0.08	26.19	24.70	25.72	841,059
29 Mar 21	25.83000 -1.29	27.05	25.05	26.75	1,327,809
26 Mar 21	27.12000 +1.68	27.53	25.45	25.45	1,304,989
25 Mar 21	25.44000 -0.28	25.65	24.14	25.07	1,425,616
24 Mar 21	25.72000 +1.17	26.57	24.62	24.89	1,067,465
23 Mar 21	24.55000 -1.34	26.23	24.38	25.56	1,135,644
22 Mar 21	25.89000 +0.26	26.48	24.77	25.75	701,177
19 Mar 21	25.63000 +0.55	25.78	22.85	23.81	1,207,272
18 Mar 21	25.08000 -1.42	26.80	24.92	26.48	632,611
17 Mar 21	26.50000 +0.50	26.76	25.68	25.74	647,575
16 Mar 21	26.00000 -1.20	27.10	25.97	26.80	921,933
15 Mar 21	27.20000 -0.50	28.12	27.11	27.74	711,095
12 Mar 21	27.70000 +0.27	27.79	26.51	27.20	953,254
11 Mar 21	27.43000 +0.82	27.43	26.18	26.85	864,563
10 Mar 21	26.61000 +1.38	27.01	25.40	25.48	1,087,598
09 Mar 21	25.23000 -0.26	27.00	25.10	25.88	772,884
08 Mar 21	25.49000 +0.72	26.24	24.52	25.00	869,211
05 Mar 21	24.77000 +1.72	25.50	22.61	23.49	1,519,627
04 Mar 21	23.05000 -1.79	25.01	22.42	24.13	1,403,711
03 Mar 21	24.84000 -2.64	28.76	24.69	27.51	1,393,475
02 Mar 21	27.48000 +1.61	28.63	25.17	25.91	3,130,245
01 Mar 21	25.87000 +0.55	26.00	24.65	25.74	2,400,585
26 Feb 21	25.32000 +1.10	25.72	23.80	24.41	5,036,239
25 Feb 21	24.22000 -1.82	25.00	23.24	23.49	4,595,872
24 Feb 21	26.04000 +0.88	26.42	25.17	25.40	537,354
23 Feb 21	25.16000 -1.03	25.56	24.16	25.53	809,967
22 Feb 21	26.19000 -1.08	27.69	26.08	27.01	918,120
19 Feb 21	27.27000 +1.05	28.00	26.74	26.82	805,639
18 Feb 21	26.22000 +0.10	27.49	25.63	26.11	1,002,967
17 Feb 21	26.12000 -0.55	26.84	25.45	26.52	632,399
16 Feb 21	26.67000 +0.21	27.44	26.28	26.80	738,533
12 Feb 21	26.46000 +1.28	26.56	24.73	24.75	1,229,511
11 Feb 21	25.18000 +1.53	25.94	24.07	24.55	1,331,770
10 Feb 21	23.65000 +1.14	24.44	22.36	22.91	1,606,391
09 Feb 21	22.51000 +1.69	23.74	20.48	21.03	1,270,083
08 Feb 21	20.82000 +0.16	21.02	20.43	20.88	425,332
05 Feb 21	20.66000 +0.50	20.72	19.83	20.33	467,079
04 Feb 21	20.16000 -0.25	20.48	19.61	20.44	356,358
03 Feb 21	20.41000 -0.92	22.06	20.14	21.20	988,923
02 Feb 21	21.33000 +0.93	22.21	20.43	20.91	1,798,411
01 Feb 21	20.40000 +1.19	20.64	19.13	19.38	434,522
29 Jan 21	19.21000 -0.66	20.53	19.15	19.99	616,720
28 Jan 21	19.87000 -0.03	20.04	18.15	20.00	1,084,294
27 Jan 21	19.90000 +0.62	21.11	18.52	18.71	1,076,549
26 Jan 21	19.28000 -0.22	20.31	19.24	19.88	724,499
25 Jan 21	19.50000 +0.03	19.95	19.06	19.64	552,641
22 Jan 21	19.47000 +0.64	19.51	18.16	18.44	384,260
21 Jan 21	18.83000 -0.66	19.50	18.39	19.49	653,642
20 Jan 21	19.49000 +1.72	19.86	18.00	18.03	1,560,858
19 Jan 21	17.77000 +0.26	17.85	17.18	17.79	386,982
15 Jan 21	17.51000 -0.92	18.40	17.25	18.40	470,176
14 Jan 21	18.43000 +0.16	18.90	18.16	18.39	428,042
13 Jan 21	18.27000 -0.48	18.90	18.22	18.65	501,160
12 Jan 21	18.75000 +0.22	19.10	18.15	18.87	824,105
11 Jan 21	18.53000 +0.43	18.77	17.72	17.87	782,153
08 Jan 21	18.10000 -0.75	19.17	17.63	19.17	1,019,396
07 Jan 21	18.85000 +2.47	19.22	16.40	16.51	1,744,589
06 Jan 21	16.38000 +1.76	17.10	15.25	15.25	1,827,577
05 Jan 21	14.62000 +1.81	16.20	13.00	13.96	3,578,263
04 Jan 21	12.81000 -0.36	13.35	12.75	13.31	731,190
31 Dec 20	13.17000 -0.27	13.52	13.12	13.34	415,038
30 Dec 20	13.44000 -0.02	13.67	12.95	13.50	362,646
29 Dec 20	13.46000 -0.14	13.73	13.17	13.71	287,600
28 Dec 20	13.60000 -0.12	14.12	13.59	13.85	380,141
24 Dec 20	13.72000 -0.12	13.87	13.49	13.84	227,460
23 Dec 20	13.84000 +0.70	14.00	13.25	13.29	345,487
22 Dec 20	13.14000 +0.16	13.30	12.78	13.03	466,413
21 Dec 20	12.98000 +0.35	13.09	11.91	12.04	514,009
18 Dec 20	12.63000 -0.28	13.06	12.17	12.91	1,286,724
17 Dec 20	12.91000 -0.34	13.46	12.78	13.46	625,263
16 Dec 20	13.25000 -0.56	14.19	13.15	14.05	528,046
15 Dec 20	13.81000 +0.15	14.15	13.61	13.83	817,705
14 Dec 20	13.66000 -0.22	14.40	13.61	14.11	405,162
11 Dec 20	13.88000 -0.65	14.45	13.81	14.45	492,342
10 Dec 20	14.53000 +0.09	14.79	14.02	14.39	271,976
09 Dec 20	14.44000 -0.36	15.19	14.11	15.01	335,242
08 Dec 20	14.80000 +0.01	14.87	14.41	14.70	282,704
07 Dec 20	14.79000 -0.72	15.46	14.75	15.46	365,194
04 Dec 20	15.51000 +0.64	15.52	14.75	15.04	452,070
03 Dec 20	14.87000 -0.17	15.13	14.57	15.03	363,706
02 Dec 20	15.04000 +0.26	15.30	14.67	14.71	412,189
01 Dec 20	14.78000 +0.00	15.44	14.45	15.04	567,302
30 Nov 20	14.78000 -1.21	16.42	14.72	15.95	874,341
27 Nov 20	15.99000 +0.12	16.08	15.61	15.83	129,118
25 Nov 20	15.87000 -0.26	16.18	15.50	15.95	208,327
24 Nov 20	16.13000 -0.22	17.11	15.95	16.63	346,479
23 Nov 20	16.35000 +1.33	16.40	15.24	15.42	464,752
20 Nov 20	15.02000 -0.63	15.93	15.00	15.47	330,081
19 Nov 20	15.65000 -0.43	16.11	14.93	16.10	1,226,422
18 Nov 20	16.08000 -0.93	17.13	16.08	17.13	366,561
17 Nov 20	17.01000 +0.14	17.15	16.38	16.63	373,068
16 Nov 20	16.87000 +0.70	16.95	16.51	16.76	284,406
13 Nov 20	16.17000 +0.52	16.27	15.63	15.85	227,913
12 Nov 20	15.65000 -0.92	16.55	15.42	16.46	313,009
11 Nov 20	16.57000 -0.53	17.28	16.42	17.21	265,296
10 Nov 20	17.10000 +0.87	17.18	16.03	16.44	695,720
09 Nov 20	16.23000 +1.95	16.48	15.21	15.42	600,597
06 Nov 20	14.28000 -0.30	14.68	14.12	14.51	916,371
05 Nov 20	14.58000 -0.15	14.66	13.75	13.78	585,488
04 Nov 20	14.73000 -0.20	15.01	14.11	14.78	637,822
03 Nov 20	14.93000 -0.22	15.54	14.91	15.42	283,620
02 Nov 20	15.15000 +0.05	15.53	15.00	15.29	264,860
30 Oct 20	15.10000 -0.34	15.57	14.88	15.44	295,746
29 Oct 20	15.44000 +0.31	15.65	14.70	15.07	386,646
28 Oct 20	15.13000 -0.31	15.29	14.61	15.00	523,701
27 Oct 20	15.44000 -0.18	15.76	15.35	15.58	200,871
26 Oct 20	15.62000 -0.54	16.02	15.51	15.89	240,963
23 Oct 20	16.16000 -0.25	16.60	16.00	16.60	231,656
22 Oct 20	16.41000 -0.05	16.63	15.96	16.45	226,312
21 Oct 20	16.46000 -0.35	17.19	16.44	16.78	364,221
20 Oct 20	16.81000 +0.00	17.36	16.50	16.94	361,250
19 Oct 20	16.81000 +0.85	17.38	16.12	16.31	581,220
16 Oct 20	15.96000 -0.11	16.43	15.93	16.15	251,577
15 Oct 20	16.07000 -0.62	16.39	15.63	16.19	315,581
14 Oct 20	16.69000 +0.73	16.85	16.10	16.18	702,585
13 Oct 20	15.96000 -0.12	16.48	15.70	16.18	265,504
12 Oct 20	16.08000 -0.20	16.49	15.80	16.38	198,814
09 Oct 20	16.28500 +0.08	16.52	15.89	16.31	243,504
08 Oct 20	16.21000 -0.11	16.59	16.00	16.29	222,862
07 Oct 20	16.32000 +0.56	16.70	15.90	16.00	385,581
06 Oct 20	15.76000 -0.26	16.24	15.75	16.15	447,135
05 Oct 20	16.02000 +0.26	16.39	15.90	16.03	478,245
02 Oct 20	15.76000 +0.44	15.90	14.10	14.93	295,478
01 Oct 20	15.32000 -0.16	15.55	15.01	15.51	404,627
30 Sep 20	15.48000 -0.11	15.96	15.26	15.66	419,568
29 Sep 20	15.59000 +0.56	15.71	14.86	15.00	363,863
28 Sep 20	15.03000 +0.84	15.22	14.38	14.43	363,540
25 Sep 20	14.19000 +0.02	14.61	14.05	14.19	244,400
24 Sep 20	14.17000 +0.25	14.58	13.60	14.05	519,794
23 Sep 20	13.92000 -0.95	14.98	13.91	14.85	473,340
22 Sep 20	14.87000 +0.36	14.91	14.29	14.52	437,819
21 Sep 20	14.51000 -0.50	14.66	13.74	14.66	639,671
18 Sep 20	15.01000 +0.07	15.77	14.84	15.18	1,468,113
17 Sep 20	14.94000 -0.10	15.16	14.51	14.74	315,295
16 Sep 20	15.04000 +0.05	15.90	14.88	15.26	1,149,542
15 Sep 20	14.99000 +0.24	15.29	14.55	14.90	338,779
14 Sep 20	14.75000 +0.98	15.00	13.97	14.03	574,527
11 Sep 20	13.77000 +0.20	13.94	13.42	13.65	256,626
10 Sep 20	13.57000 -0.21	13.90	13.43	13.75	318,420
09 Sep 20	13.78000 +0.63	13.96	13.32	13.32	315,360
08 Sep 20	13.15000 -0.51	13.70	13.10	13.41	309,664
04 Sep 20	13.66000 +0.26	13.81	13.36	13.63	269,787
03 Sep 20	13.40000 -0.57	13.97	13.26	13.89	310,632
02 Sep 20	13.97000 +0.33	13.99	13.43	13.56	626,087
01 Sep 20	13.64000 +0.26	13.80	13.16	13.34	494,755
31 Aug 20	13.38000 -0.73	14.24	13.36	14.11	652,047
28 Aug 20	14.11000 +0.35	14.25	13.82	13.82	361,242
27 Aug 20	13.76000 -0.76	14.86	13.41	14.69	706,723
26 Aug 20	14.52000 -1.06	15.77	14.37	15.66	661,915
25 Aug 20	15.58000 -0.30	15.94	15.40	15.90	522,929
24 Aug 20	15.88000 +0.02	16.08	15.76	16.08	380,823
21 Aug 20	15.86000 -0.51	16.57	15.46	16.38	555,701
20 Aug 20	16.37000 -0.48	16.75	16.16	16.71	285,547
19 Aug 20	16.85000 +0.05	17.05	16.63	16.83	472,213
18 Aug 20	16.80000 +0.25	17.04	16.55	16.65	385,077
17 Aug 20	16.55000 -0.29	16.99	15.88	16.99	594,743
14 Aug 20	16.84000 -0.30	17.26	16.70	17.01	960,085
13 Aug 20	17.14000 +0.56	17.76	16.30	16.32	1,112,014
12 Aug 20	16.58000 +0.97	16.82	15.74	15.85	932,690
11 Aug 20	15.61000 +0.60	15.94	15.16	15.76	1,115,218
10 Aug 20	15.01000 +0.65	15.15	14.30	14.30	729,525
07 Aug 20	14.36000 +1.29	14.48	13.24	13.24	658,886
06 Aug 20	13.07000 +0.19	13.55	12.85	13.06	745,074
05 Aug 20	12.88000 -0.32	13.49	12.62	13.49	738,304
04 Aug 20	13.20000 +0.29	13.92	12.79	13.15	688,385
03 Aug 20	12.91000 -0.02	13.49	12.76	13.06	703,251
31 Jul 20	12.93000 -0.34	13.24	12.68	13.21	1,140,931
30 Jul 20	13.27000 +0.29	13.31	12.49	12.77	465,602
29 Jul 20	12.98000 +0.45	13.15	12.50	12.53	300,399
28 Jul 20	12.53000 -0.07	12.68	12.34	12.45	208,294
27 Jul 20	12.60000 +0.19	12.72	12.28	12.35	255,667
24 Jul 20	12.41000 +0.36	12.71	12.07	12.07	358,006
23 Jul 20	12.05000 -0.06	12.22	11.86	12.08	372,136
22 Jul 20	12.11000 -0.03	12.26	11.88	12.05	296,646
21 Jul 20	12.14000 +0.44	12.35	11.76	11.92	446,046
20 Jul 20	11.70000 -0.61	12.48	11.69	12.31	460,713
17 Jul 20	12.31000 +0.48	12.43	11.92	11.92	451,000
16 Jul 20	11.83000 +0.02	12.18	11.64	11.75	634,500
15 Jul 20	11.81000 +0.12	12.35	11.63	11.99	482,800
14 Jul 20	11.69000 +0.24	11.72	11.22	11.40	630,000
13 Jul 20	11.45000 -0.03	11.91	11.31	11.67	467,300
10 Jul 20	11.48000 +0.84	11.67	10.69	10.69	717,700
09 Jul 20	10.64000 -0.11	10.83	10.41	10.71	398,500
08 Jul 20	10.75000 +0.34	10.85	10.37	10.47	425,600
07 Jul 20	10.41000 -0.23	10.84	10.39	10.46	741,400
06 Jul 20	10.64000 +0.38	10.90	10.48	10.55	498,100
02 Jul 20	10.26000 -0.01	10.66	10.15	10.42	394,100
01 Jul 20	10.27000 +0.05	10.61	9.95	10.27	567,800
30 Jun 20	10.22000 +0.12	10.27	9.77	10.00	601,500
29 Jun 20	10.10000 +0.15	10.35	9.98	10.08	590,700
26 Jun 20	9.95500 +0.03	10.44	9.30	9.77	1,366,073
25 Jun 20	9.92000 +0.14	10.14	9.62	9.66	433,543
24 Jun 20	9.78500 -0.44	10.01	9.54	9.98	730,805
23 Jun 20	10.23000 +0.03	10.49	10.08	10.42	645,266
22 Jun 20	10.20000 -0.31	10.54	9.78	10.38	602,449
19 Jun 20	10.51000 +0.18	10.87	10.35	10.45	3,069,991
18 Jun 20	10.33000 +0.76	10.44	9.36	9.36	1,544,358
17 Jun 20	9.57000 -0.44	10.05	9.40	9.99	972,079
16 Jun 20	10.01000 +0.57	10.22	9.35	9.90	753,297
15 Jun 20	9.44000 +0.31	9.48	8.11	8.61	1,225,337
12 Jun 20	9.12500 +0.27	9.52	8.90	9.17	473,898
11 Jun 20	8.85500 -0.96	9.35	8.59	9.05	986,178
10 Jun 20	9.81000 -0.27	10.14	9.44	10.02	579,719
09 Jun 20	10.08000 -0.21	10.40	9.67	9.92	644,263
08 Jun 20	10.29000 +0.46	10.48	9.86	10.30	844,035
05 Jun 20	9.83000 +0.17	10.58	9.64	10.33	724,983
04 Jun 20	9.66000 +0.28	9.90	9.20	9.20	571,999
03 Jun 20	9.38000 +0.39	9.49	8.81	9.10	825,268
02 Jun 20	8.99000 -0.19	9.29	8.76	9.25	551,154
01 Jun 20	9.18000 +0.63	9.31	8.33	8.54	783,080
29 May 20	8.55000 -0.09	8.92	8.41	8.51	1,277,152
28 May 20	8.64000 -1.12	9.85	8.60	9.85	638,649
27 May 20	9.76000 +0.30	9.81	9.19	9.67	410,068
26 May 20	9.46500 +0.65	10.00	9.01	9.01	655,139
22 May 20	8.81000 -0.52	9.28	8.26	9.26	853,490
21 May 20	9.33500 +0.20	9.49	8.72	9.14	1,313,206
20 May 20	9.13000 +2.14	9.63	7.77	7.80	3,607,439
19 May 20	6.99000 -0.36	7.41	6.97	7.35	356,205
18 May 20	7.35000 +1.06	7.39	6.61	6.72	774,325
15 May 20	6.29000 +0.09	6.33	6.01	6.24	440,826
14 May 20	6.20000 +0.16	6.35	5.64	5.85	461,257
13 May 20	6.04000 -0.46	6.55	5.81	6.53	634,961
12 May 20	6.50000 -0.29	6.96	6.50	6.88	416,718
11 May 20	6.79000 -0.34	7.02	6.61	7.02	392,945
08 May 20	7.13000 +0.91	7.21	6.32	6.32	591,422
07 May 20	6.22000 +0.12	6.46	5.83	6.29	414,682
06 May 20	6.10000 -0.51	6.79	6.07	6.68	517,846
05 May 20	6.61000 +0.02	7.24	6.52	6.87	875,156
04 May 20	6.59000 +0.94	6.75	5.82	5.98	906,781
01 May 20	5.65000 -0.22	5.95	5.41	5.71	430,845
30 Apr 20	5.87000 -0.18	6.26	5.42	6.04	691,959
29 Apr 20	6.05000 +0.50	6.15	5.70	5.76	775,484
28 Apr 20	5.55000 +0.56	5.64	5.06	5.25	617,776
27 Apr 20	4.99000 +0.12	5.04	4.62	4.87	354,282
24 Apr 20	4.87000 +0.09	5.00	4.60	4.83	249,302
23 Apr 20	4.78000 +0.02	5.00	4.70	4.88	343,229
22 Apr 20	4.76000 -0.04	5.02	4.63	4.93	396,926
21 Apr 20	4.80000 -0.04	4.97	4.54	4.58	421,464
20 Apr 20	4.84000 -0.16	5.07	4.70	4.96	581,917
17 Apr 20	5.00000 -0.04	5.34	4.87	5.15	676,700
16 Apr 20	5.04000 +0.31	5.11	4.63	4.75	671,529
15 Apr 20	4.73000 +0.10	4.80	4.15	4.44	362,007
14 Apr 20	4.63000 +0.07	4.81	4.45	4.65	534,825
13 Apr 20	4.56000 +0.07	4.89	4.37	4.63	657,197
09 Apr 20	4.49000 +0.00	5.00	4.29	4.60	597,026
08 Apr 20	4.49000 +0.27	4.68	4.24	4.31	524,415
07 Apr 20	4.22000 -0.16	4.76	3.94	4.65	647,424
06 Apr 20	4.38000 +0.32	4.64	4.15	4.17	438,700
03 Apr 20	4.06000 -0.18	4.40	3.81	4.32	534,979
02 Apr 20	4.24000 +0.11	4.93	4.16	4.35	766,376
01 Apr 20	4.13000 -0.72	4.68	3.98	4.68	810,167
31 Mar 20	4.85000 +0.77	5.20	4.15	4.15	731,065
30 Mar 20	4.08000 -0.80	4.81	3.81	4.81	668,307
27 Mar 20	4.88000 -0.44	5.35	4.68	5.09	845,158
26 Mar 20	5.32000 +0.23	5.75	5.06	5.15	615,050
25 Mar 20	5.09000 -0.32	5.60	4.60	5.45	778,816
24 Mar 20	5.41000 +1.04	5.55	4.57	4.71	1,036,905
23 Mar 20	4.37000 -0.24	4.57	4.03	4.46	704,419
20 Mar 20	4.61000 +0.13	5.17	4.33	4.58	1,597,173
19 Mar 20	4.48000 +0.48	4.48	3.77	4.14	995,172
18 Mar 20	4.00000 -0.91	5.01	3.80	4.49	980,226
17 Mar 20	4.91000 -0.60	5.82	4.59	5.65	1,533,080
16 Mar 20	5.51000 -0.62	6.85	5.16	5.30	1,383,837
13 Mar 20	6.13000 +1.27	6.13	5.12	5.29	1,682,711
12 Mar 20	4.86000 -1.03	5.72	4.55	5.33	1,372,502
11 Mar 20	5.89000 -0.19	6.01	5.47	5.88	1,180,430
10 Mar 20	6.08000 +0.31	6.46	5.84	6.25	1,904,763
09 Mar 20	5.77000 -4.38	8.93	5.41	8.93	2,401,639
06 Mar 20	10.15000 -0.28	10.39	9.57	10.04	756,590
05 Mar 20	10.43000 -1.20	11.51	10.31	11.27	491,229
04 Mar 20	11.63000 -0.39	12.42	11.59	12.27	381,216
03 Mar 20	12.02000 -0.66	12.70	11.75	12.70	387,848
02 Mar 20	12.68000 +0.69	12.75	11.63	12.10	666,021
28 Feb 20	11.99000 +0.08	12.12	11.27	11.36	571,413
27 Feb 20	11.91000 -0.37	12.61	11.49	11.83	623,453
26 Feb 20	12.28000 -0.30	12.90	12.20	12.67	518,264
25 Feb 20	12.58000 -0.46	13.20	12.47	13.12	497,190
24 Feb 20	13.04000 -0.41	13.14	12.48	12.96	348,511
21 Feb 20	13.45000 -0.33	13.79	13.32	13.58	263,193
20 Feb 20	13.78000 +0.22	14.04	13.34	13.62	388,130
19 Feb 20	13.56000 +0.57	13.67	13.00	13.00	300,887
18 Feb 20	12.99000 -0.16	13.18	12.88	13.01	669,457
14 Feb 20	13.15000 -0.03	13.31	12.94	13.17	393,531
13 Feb 20	13.18000 -0.24	13.61	13.09	13.32	304,002
12 Feb 20	13.42000 +0.39	13.60	13.00	13.23	827,417
11 Feb 20	13.03000 +0.39	14.10	12.45	13.81	1,138,818
10 Feb 20	12.64000 +0.23	12.67	12.17	12.28	543,762
07 Feb 20	12.41000 -0.79	13.18	12.30	13.03	389,924
06 Feb 20	13.20000 -0.17	13.60	13.01	13.41	675,488
05 Feb 20	13.37000 +0.40	13.55	13.04	13.15	409,787
04 Feb 20	12.97000 +0.37	13.19	12.88	12.90	358,291
03 Feb 20	12.60000 +0.13	12.90	12.22	12.22	525,933
31 Jan 20	12.47000 -0.29	12.67	12.19	12.53	396,413
30 Jan 20	12.76000 +0.21	12.80	12.29	12.32	484,287
29 Jan 20	12.55000 -0.01	12.74	12.40	12.64	238,618
28 Jan 20	12.56000 +0.38	12.78	12.19	12.32	453,349
27 Jan 20	12.18000 -0.13	12.33	11.80	11.91	553,215
24 Jan 20	12.31000 -0.18	12.57	12.05	12.50	360,836
23 Jan 20	12.49000 +0.15	12.90	11.92	12.23	919,825
22 Jan 20	12.34000 -0.44	12.85	12.22	12.85	530,957
21 Jan 20	12.78000 -0.18	13.07	12.57	12.83	509,868
17 Jan 20	12.96000 -0.30	13.49	12.93	13.39	443,621
16 Jan 20	13.26000 +0.08	13.57	13.06	13.34	681,347
15 Jan 20	13.18000 -0.23	13.49	13.06	13.29	649,351
14 Jan 20	13.41000 -0.03	13.77	13.19	13.43	492,443
13 Jan 20	13.44500 -0.56	14.00	13.35	13.99	587,104
10 Jan 20	14.00000 -0.31	14.52	13.93	14.32	404,847
09 Jan 20	14.31000 +0.52	14.37	13.73	13.83	637,134
08 Jan 20	13.79000 -0.57	14.29	13.66	14.29	525,217
07 Jan 20	14.36000 -0.44	14.78	14.10	14.69	412,931
06 Jan 20	14.79500 -0.45	15.19	14.51	15.19	377,903
03 Jan 20	15.25000 +0.00	15.39	15.02	15.14	369,371
02 Jan 20	15.25000 -0.18	15.77	14.89	15.77	421,129
31 Dec 19	15.43000 +0.11	15.70	15.12	15.14	421,515
30 Dec 19	15.32000 +0.04	15.63	15.21	15.38	276,294
27 Dec 19	15.28000 -0.29	15.61	15.23	15.50	420,993
26 Dec 19	15.57000 -0.06	15.99	15.49	15.81	244,930
24 Dec 19	15.63000 +0.19	15.80	15.40	15.47	137,625
23 Dec 19	15.44000 -0.08	15.63	15.26	15.50	611,034
20 Dec 19	15.52000 -0.40	15.96	15.26	15.95	1,709,345
19 Dec 19	15.92000 -0.16	16.29	15.80	16.17	466,098
18 Dec 19	16.08000 -0.12	16.49	15.86	16.18	963,777
17 Dec 19	16.20000 +0.71	16.39	15.62	15.62	714,573
16 Dec 19	15.49000 +0.32	15.82	15.30	15.42	553,836
13 Dec 19	15.17000 +0.06	15.50	14.78	15.05	680,747
12 Dec 19	15.11500 +1.22	15.26	13.93	13.93	867,533
11 Dec 19	13.89000 -0.07	14.36	13.85	14.05	672,922
10 Dec 19	13.96000 -0.26	14.33	13.82	14.22	657,156
09 Dec 19	14.22000 -0.53	14.84	14.21	14.71	439,696
06 Dec 19	14.75000 +0.70	14.86	13.99	14.20	845,374
05 Dec 19	14.05000 -0.73	14.84	14.02	14.84	863,743
04 Dec 19	14.78000 +0.01	15.18	14.76	14.96	556,545
03 Dec 19	14.77000 -0.32	14.81	14.27	14.80	585,153
02 Dec 19	15.09000 -0.16	15.44	14.95	15.39	431,218
29 Nov 19	15.25000 -0.26	15.52	15.17	15.33	211,964
27 Nov 19	15.51000 +0.31	15.63	15.19	15.23	327,040
26 Nov 19	15.20000 -0.02	15.35	15.05	15.29	428,457
25 Nov 19	15.22000 -0.23	15.60	15.16	15.45	509,943
22 Nov 19	15.45000 +0.07	15.60	15.33	15.48	481,170
21 Nov 19	15.38000 +0.50	15.55	14.81	15.09	502,797
20 Nov 19	14.88000 -0.03	15.13	14.63	14.86	514,920
19 Nov 19	14.91000 -0.24	15.30	14.86	15.14	473,210
18 Nov 19	15.15000 +0.16	15.19	14.86	14.98	479,735
15 Nov 19	14.99000 +0.26	15.28	14.77	14.90	856,529
14 Nov 19	14.73000 +0.00	15.01	14.62	14.73	676,088
13 Nov 19	14.73000 -0.29	14.95	14.61	14.82	606,620
12 Nov 19	15.02000 -0.22	15.36	14.87	15.27	649,519
11 Nov 19	15.24000 -0.09	15.31	14.94	15.15	810,258
08 Nov 19	15.33000 +0.08	15.55	14.86	15.17	721,703
07 Nov 19	15.25000 +0.60	15.52	14.66	15.04	985,419
06 Nov 19	14.65000 +1.52	15.02	13.32	13.57	1,672,153
05 Nov 19	13.13000 +0.08	13.36	13.06	13.13	477,985
04 Nov 19	13.05000 +0.35	13.06	12.59	12.92	270,833
01 Nov 19	12.70000 +0.37	12.79	12.45	12.45	409,508
31 Oct 19	12.33000 -0.01	12.36	11.91	12.30	407,856
30 Oct 19	12.34000 -0.11	12.48	12.10	12.43	335,919
29 Oct 19	12.45000 +0.33	12.62	11.96	12.01	451,613
28 Oct 19	12.12000 -0.02	12.41	12.06	12.24	478,856
25 Oct 19	12.14000 +0.58	12.17	11.53	11.53	767,008
24 Oct 19	11.56000 -0.12	11.87	11.44	11.73	602,561
23 Oct 19	11.68000 +0.22	11.90	11.24	11.42	500,095
22 Oct 19	11.46000 +0.32	11.70	11.09	11.25	743,295
21 Oct 19	11.14000 +0.67	11.20	10.55	10.55	693,958
18 Oct 19	10.47000 -0.44	10.90	10.43	10.88	328,016
17 Oct 19	10.91000 +0.27	10.98	10.73	10.74	340,504
16 Oct 19	10.64000 -0.37	11.23	10.62	11.01	456,049
15 Oct 19	11.01000 +0.18	11.32	10.73	10.84	579,072
14 Oct 19	10.83500 -0.27	11.05	10.72	10.97	400,614
11 Oct 19	11.10000 +0.62	11.45	10.69	10.69	929,723
10 Oct 19	10.48000 +0.35	10.54	10.10	10.21	553,378
09 Oct 19	10.13000 -0.22	10.65	10.09	10.55	432,276
08 Oct 19	10.34500 -0.56	10.59	10.04	10.48	674,243
07 Oct 19	10.91000 -0.05	11.09	10.82	11.06	499,104
04 Oct 19	10.96000 +0.05	11.32	10.76	10.96	788,703
03 Oct 19	10.91000 +0.44	10.98	10.16	10.42	690,689
02 Oct 19	10.47000 -0.27	10.66	10.27	10.62	587,915
01 Oct 19	10.74000 +0.14	10.86	10.31	10.64	905,942
30 Sep 19	10.59500 -0.03	10.76	10.53	10.62	568,650
27 Sep 19	10.62500 +0.30	10.81	10.25	10.25	649,931
26 Sep 19	10.33000 -0.27	10.65	10.25	10.60	417,101
25 Sep 19	10.59500 +0.49	10.70	10.03	10.03	669,382
24 Sep 19	10.10000 -0.21	10.46	10.02	10.35	992,465
23 Sep 19	10.31000 +0.21	10.52	9.99	9.99	859,300
20 Sep 19	10.10000 -0.36	10.58	10.06	10.46	2,481,452
19 Sep 19	10.46000 -0.49	11.06	10.35	11.06	699,691
18 Sep 19	10.95000 -0.13	10.97	10.56	10.95	1,309,480
17 Sep 19	11.08000 -0.02	11.19	10.61	11.08	1,038,903
16 Sep 19	11.10000 +0.31	11.12	10.60	10.94	1,312,956
13 Sep 19	10.79000 -0.10	10.98	10.35	10.98	1,166,323
12 Sep 19	10.89000 -0.01	11.07	10.53	10.80	986,280
11 Sep 19	10.90000 +0.31	10.92	10.36	10.77	1,382,351
10 Sep 19	10.59000 +0.52	10.74	9.94	10.13	1,797,840
09 Sep 19	10.07000 +0.80	10.11	9.21	9.41	1,367,216
06 Sep 19	9.27000 +0.22	9.41	8.97	9.02	1,281,304
05 Sep 19	9.05000 +0.51	9.22	8.52	8.62	1,228,421
04 Sep 19	8.54000 +0.37	8.57	8.20	8.28	939,566
03 Sep 19	8.17000 -0.04	8.31	7.91	8.06	930,214
30 Aug 19	8.21000 +0.30	8.24	7.91	8.00	1,118,655
29 Aug 19	7.91000 +0.30	8.23	7.64	7.64	838,627
28 Aug 19	7.61000 +0.36	7.74	7.17	7.27	553,425
27 Aug 19	7.25000 -0.20	7.57	7.04	7.57	1,114,835
26 Aug 19	7.45000 +0.11	7.66	7.35	7.43	561,843
23 Aug 19	7.34000 -0.67	7.93	7.29	7.90	1,118,999
22 Aug 19	8.01000 +0.14	8.15	7.75	7.91	1,060,261
21 Aug 19	7.87000 +0.32	7.96	7.46	7.65	680,265
20 Aug 19	7.55000 -0.14	7.89	7.41	7.60	1,155,288
19 Aug 19	7.69000 +0.19	7.76	7.52	7.66	813,480
16 Aug 19	7.50000 +0.35	7.52	7.18	7.20	2,401,253
15 Aug 19	7.15000 -0.45	7.59	7.01	7.59	1,363,797
14 Aug 19	7.60000 -0.83	8.25	7.58	8.23	2,007,890
13 Aug 19	8.43000 +0.38	8.59	7.91	7.98	932,972
12 Aug 19	8.05000 -0.36	8.37	7.92	8.37	731,659
09 Aug 19	8.41000 -0.37	8.82	8.14	8.82	691,312
08 Aug 19	8.78000 +0.10	8.96	8.68	8.80	675,147
07 Aug 19	8.68000 -0.20	8.69	8.18	8.61	715,791
06 Aug 19	8.88000 +0.21	8.97	7.65	7.68	1,267,880
05 Aug 19	8.67000 -0.51	9.00	8.53	8.98	1,222,210
02 Aug 19	9.18000 -0.36	9.68	9.12	9.58	650,208
01 Aug 19	9.54000 -0.55	10.21	9.48	10.05	747,093
31 Jul 19	10.09000 -0.22	10.60	10.03	10.28	626,394
30 Jul 19	10.31000 +0.43	10.42	9.48	9.83	2,308,513
29 Jul 19	9.88000 -0.57	10.48	9.87	10.42	870,195
26 Jul 19	10.45000 +0.25	10.52	10.19	10.20	375,236
25 Jul 19	10.20000 -0.42	10.84	10.17	10.70	368,573
24 Jul 19	10.62000 +0.15	10.73	10.40	10.44	596,671
23 Jul 19	10.47000 +0.13	10.77	10.37	10.37	557,000
22 Jul 19	10.34000 -0.12	10.60	10.16	10.51	554,617
19 Jul 19	10.46000 +0.25	10.48	10.01	10.17	465,201
18 Jul 19	10.21000 +0.01	10.29	10.08	10.15	795,107
17 Jul 19	10.20000 -0.21	10.44	10.17	10.38	411,697
16 Jul 19	10.41000 -0.05	10.51	10.27	10.42	391,843
15 Jul 19	10.46000 -0.27	10.73	10.44	10.73	405,464
12 Jul 19	10.73000 +0.01	10.82	10.57	10.75	372,910
11 Jul 19	10.72000 -0.11	10.79	10.48	10.79	378,073
10 Jul 19	10.83000 -0.01	11.20	10.70	10.93	941,041
09 Jul 19	10.84000 +0.24	10.86	10.43	10.56	722,116
08 Jul 19	10.60000 +0.09	10.66	10.26	10.44	345,670
05 Jul 19	10.51000 +0.21	10.56	10.28	10.31	221,494
03 Jul 19	10.30000 -0.13	10.50	10.21	10.50	341,870
02 Jul 19	10.43000 -0.18	10.56	10.17	10.56	676,646
01 Jul 19	10.61000 -0.17	11.07	10.47	10.92	824,905
28 Jun 19	10.78000 +0.48	10.88	10.30	10.30	925,165
27 Jun 19	10.30000 -0.34	10.82	10.18	10.68	1,071,765
26 Jun 19	10.64000 +0.02	10.83	10.57	10.75	2,135,481
25 Jun 19	10.62000 -0.60	11.15	10.61	11.02	1,305,371
24 Jun 19	11.22000 +0.04	11.33	11.02	11.11	1,288,899
21 Jun 19	11.18000 -0.55	11.90	11.12	11.73	1,208,016
20 Jun 19	11.73000 +0.35	11.91	11.55	11.59	1,701,514
19 Jun 19	11.38000 -1.09	11.60	10.91	11.44	6,284,514
18 Jun 19	12.47000 +0.27	12.66	12.33	12.33	426,603
17 Jun 19	12.20000 +0.18	12.23	11.82	11.98	546,653
14 Jun 19	12.02000 -0.15	12.21	11.90	12.12	486,138
13 Jun 19	12.17000 +0.81	12.18	11.49	11.52	499,618
12 Jun 19	11.36000 -0.73	12.13	11.35	12.01	736,901
11 Jun 19	12.09000 -0.07	12.42	12.05	12.26	520,437
10 Jun 19	12.16000 -0.30	12.70	12.11	12.50	573,467
07 Jun 19	12.46000 -0.44	12.89	12.44	12.89	501,234
06 Jun 19	12.90000 -0.12	13.13	12.66	13.05	410,560
05 Jun 19	13.02000 -0.30	13.41	12.80	13.32	787,288
04 Jun 19	13.32000 +0.34	13.33	12.96	13.09	385,334
03 Jun 19	12.98000 -0.07	13.38	12.93	13.11	566,339
31 May 19	13.05000 -0.13	13.12	12.83	12.96	684,205
30 May 19	13.18000 -0.58	13.85	13.17	13.77	433,103
29 May 19	13.76000 -0.13	13.84	13.54	13.77	800,791
28 May 19	13.89000 -0.41	14.33	13.78	14.32	973,680
24 May 19	14.30000 -0.06	14.60	14.21	14.48	457,106
23 May 19	14.36000 -0.79	14.80	14.31	14.79	512,911
22 May 19	15.15000 -0.44	15.53	15.07	15.49	411,000
21 May 19	15.59000 +0.12	15.79	15.28	15.52	617,075
20 May 19	15.47000 -0.22	15.69	15.44	15.61	422,192
17 May 19	15.69000 -0.10	15.94	15.53	15.66	414,754
16 May 19	15.79000 -0.07	16.14	15.64	15.86	609,102
15 May 19	15.86000 -0.09	15.93	15.68	15.77	339,381
14 May 19	15.95000 +0.40	16.01	15.57	15.67	387,399
13 May 19	15.55000 -0.62	16.02	15.50	16.02	609,490
10 May 19	16.17000 +0.52	16.29	15.49	15.67	664,928
09 May 19	15.65000 +0.29	16.23	14.27	14.80	1,090,889
08 May 19	15.36000 -0.67	16.23	15.31	16.02	1,000,597
07 May 19	16.03000 -0.64	16.68	15.97	16.65	665,812
06 May 19	16.67000 -0.36	16.97	16.53	16.97	505,070
03 May 19	17.03000 +0.33	17.04	16.54	16.82	872,767
02 May 19	16.70000 -0.46	17.28	16.66	17.06	351,230
01 May 19	17.16000 -0.21	17.55	17.15	17.38	605,450
30 Apr 19	17.37000 -0.12	17.62	17.01	17.52	580,329
29 Apr 19	17.49000 +0.38	17.53	17.01	17.13	483,096
26 Apr 19	17.11000 +0.36	17.13	16.53	16.71	369,856
25 Apr 19	16.75000 -0.35	17.11	16.74	17.11	254,776
24 Apr 19	17.10000 -0.11	17.27	16.91	17.13	425,087
23 Apr 19	17.21000 -0.03	17.52	17.20	17.29	377,394
22 Apr 19	17.24000 +0.35	17.36	16.83	17.01	535,954
18 Apr 19	16.89000 -0.54	17.55	16.83	17.42	563,562
17 Apr 19	17.43000 +0.01	17.64	17.32	17.53	281,913
16 Apr 19	17.42000 +0.53	17.47	16.86	16.96	366,391
15 Apr 19	16.89000 -0.54	17.41	16.86	17.40	357,034
12 Apr 19	17.43000 +0.05	17.72	17.40	17.64	420,822
11 Apr 19	17.38000 -0.10	17.51	17.30	17.44	251,956
10 Apr 19	17.48000 +0.25	17.74	17.24	17.31	652,783
09 Apr 19	17.23000 -0.28	17.47	17.13	17.45	429,182
08 Apr 19	17.51000 +0.04	17.66	17.26	17.46	418,614
05 Apr 19	17.47000 +0.36	17.47	17.14	17.14	614,908
04 Apr 19	17.11000 +0.52	17.20	16.57	16.57	455,178
03 Apr 19	16.59000 -0.35	17.16	16.55	17.06	325,967
02 Apr 19	16.94000 +0.05	16.99	16.64	16.89	287,894
01 Apr 19	16.89000 +0.21	17.05	16.71	16.84	423,753
29 Mar 19	16.68000 +0.03	16.88	16.50	16.81	311,318
28 Mar 19	16.65000 -0.11	16.90	16.52	16.69	289,646
27 Mar 19	16.76000 -0.07	17.00	16.55	16.84	301,231
26 Mar 19	16.83000 -0.11	17.29	16.78	17.10	236,826
25 Mar 19	16.94000 -0.15	17.17	16.79	17.03	563,972
22 Mar 19	17.09000 -0.30	17.28	16.90	17.19	662,865
21 Mar 19	17.39000 +0.36	17.51	16.85	16.97	518,062
20 Mar 19	17.03000 +0.06	17.23	16.80	16.95	584,409
19 Mar 19	16.97000 +0.44	17.06	16.56	16.57	539,228
18 Mar 19	16.53000 +0.09	16.69	16.39	16.45	512,917
15 Mar 19	16.44000 +0.19	16.49	16.22	16.22	1,199,587
14 Mar 19	16.25000 +0.07	16.41	15.99	16.20	849,059
13 Mar 19	16.18000 +0.38	16.24	15.84	15.92	392,575
12 Mar 19	15.80000 +0.11	16.03	15.65	15.71	546,448
11 Mar 19	15.69000 +0.46	15.70	15.26	15.33	410,532
08 Mar 19	15.23000 -0.28	15.50	15.06	15.34	473,440
07 Mar 19	15.51000 -0.38	15.98	15.39	15.87	856,941
06 Mar 19	15.89000 -0.19	16.20	15.82	16.05	424,994
05 Mar 19	16.08000 +0.38	16.48	15.58	15.75	1,663,864
04 Mar 19	15.70000 +0.06	15.81	15.55	15.67	271,021
01 Mar 19	15.64000 +0.04	15.98	15.53	15.66	472,446
28 Feb 19	15.60000 -0.09	15.75	15.31	15.72	358,184
27 Feb 19	15.69000 -0.01	15.84	15.41	15.72	243,807
26 Feb 19	15.70000 -0.36	16.15	15.67	16.05	499,860
25 Feb 19	16.06000 +0.21	16.16	15.91	15.97	568,426
22 Feb 19	15.85000 +0.32	15.92	15.38	15.64	453,094
21 Feb 19	15.53000 +0.10	15.56	15.09	15.42	537,004
20 Feb 19	15.43000 +0.09	15.56	15.15	15.30	500,135
19 Feb 19	15.34000 -0.01	15.43	15.10	15.30	569,617
15 Feb 19	15.35000 +0.17	15.51	15.08	15.26	678,027
14 Feb 19	15.18000 +0.17	15.68	14.93	14.93	843,516
13 Feb 19	15.01000 +0.57	15.04	14.46	14.50	2,034,266
12 Feb 19	14.44000 +0.86	14.58	13.59	13.59	2,258,333
11 Feb 19	13.58000 +0.20	13.66	12.31	13.06	1,322,817
08 Feb 19	13.38000 -0.35	13.83	13.30	13.73	616,187
07 Feb 19	13.73000 -0.32	14.03	13.73	14.03	414,041
06 Feb 19	14.05000 -0.07	14.20	13.84	14.09	609,797
05 Feb 19	14.12000 -0.35	14.40	13.75	14.40	816,368
04 Feb 19	14.47000 -0.12	14.70	14.36	14.45	422,534
01 Feb 19	14.59000 +0.38	14.61	14.16	14.26	1,031,044
31 Jan 19	14.21000 -0.03	14.42	14.04	14.26	530,972
30 Jan 19	14.24000 +0.27	14.32	13.94	14.06	594,536
29 Jan 19	13.97000 +0.10	14.03	13.63	13.90	262,629
28 Jan 19	13.87000 -0.24	14.00	13.67	13.93	312,572
25 Jan 19	14.11000 +0.26	14.26	13.86	13.96	403,395
24 Jan 19	13.85000 +0.13	13.92	13.59	13.67	203,060
23 Jan 19	13.72000 -0.21	14.17	13.70	13.96	353,065
22 Jan 19	13.93000 -0.12	14.09	13.84	13.92	340,058
18 Jan 19	14.05000 +0.40	14.17	13.64	13.75	464,166
17 Jan 19	13.65000 +0.07	13.73	13.45	13.48	378,898
16 Jan 19	13.58000 +0.02	13.74	13.49	13.61	237,519
15 Jan 19	13.56000 +0.11	13.58	13.27	13.45	389,259
14 Jan 19	13.45000 -0.03	13.59	13.25	13.37	373,640
11 Jan 19	13.48000 +0.02	13.66	13.25	13.37	638,595
10 Jan 19	13.46000 +0.05	13.61	13.20	13.30	325,383
09 Jan 19	13.41000 -0.28	13.99	13.11	13.83	613,701
08 Jan 19	13.69000 -0.11	13.97	13.26	13.96	1,086,980
07 Jan 19	13.80000 +0.05	14.12	13.75	14.00	723,572
04 Jan 19	13.75000 +0.43	13.88	13.31	13.55	561,002
03 Jan 19	13.32000 +0.03	13.69	13.06	13.25	420,341
02 Jan 19	13.29000 +0.18	13.53	12.90	12.90	744,851
31 Dec 18	13.11000 +0.22	13.16	12.80	12.94	357,914
28 Dec 18	12.89000 +0.02	13.12	12.75	12.88	472,486
27 Dec 18	12.87000 +0.02	12.91	12.39	12.61	566,782
26 Dec 18	12.85000 +0.75	12.95	12.03	12.17	677,512
24 Dec 18	12.10000 -0.39	12.37	12.00	12.30	332,323
21 Dec 18	12.49000 -0.39	12.78	12.40	12.56	1,760,898
20 Dec 18	12.88000 -0.18	13.34	12.83	12.96	783,549
19 Dec 18	13.06000 +0.01	13.40	12.86	13.11	766,840
18 Dec 18	13.05000 -1.23	14.38	12.92	14.28	932,465
17 Dec 18	14.28000 -0.10	14.51	13.99	14.28	888,899
14 Dec 18	14.38000 -0.45	14.83	14.27	14.67	723,522
13 Dec 18	14.83000 -0.98	15.83	14.79	15.83	833,436
12 Dec 18	15.81000 +0.18	15.95	15.60	15.85	387,768
11 Dec 18	15.63000 -0.11	16.15	15.44	16.07	584,459
10 Dec 18	15.74000 +0.06	16.12	15.44	15.61	664,056
07 Dec 18	15.68000 -0.29	16.54	15.59	16.09	536,866
06 Dec 18	15.97000 -0.20	16.20	15.55	15.82	482,026
04 Dec 18	16.17000 -0.81	16.89	16.14	16.80	580,761
03 Dec 18	16.98000 +0.73	17.12	16.54	16.57	829,906
30 Nov 18	16.25000 +0.94	16.37	15.38	15.40	1,262,636
29 Nov 18	15.31000 -0.22	15.68	14.98	15.58	635,785
28 Nov 18	15.53000 -0.30	16.55	15.44	16.05	564,037
27 Nov 18	15.83000 +0.06	16.29	15.57	15.67	858,087
26 Nov 18	15.77000 +0.22	16.07	15.55	15.55	555,130
23 Nov 18	15.55000 -1.33	16.47	15.43	16.47	679,527
21 Nov 18	16.88000 +0.44	17.04	16.45	16.48	340,461
20 Nov 18	16.44000 +0.10	16.81	15.96	16.05	922,197
19 Nov 18	16.34000 -0.85	17.07	16.24	17.07	686,059
16 Nov 18	17.19000 +0.17	17.33	16.78	17.06	421,318
15 Nov 18	17.02000 -0.14	17.28	16.65	17.12	423,127
14 Nov 18	17.16000 +0.23	17.58	16.94	17.17	345,854
13 Nov 18	16.93000 -0.08	17.38	16.60	17.05	668,007
12 Nov 18	17.01000 -1.16	18.37	16.98	18.18	558,739
09 Nov 18	18.17000 +0.51	18.24	17.23	17.45	569,339
08 Nov 18	17.66000 +0.32	18.48	16.80	16.84	928,359
07 Nov 18	17.34000 -0.38	17.92	17.25	17.90	665,486
06 Nov 18	17.72000 -0.21	18.11	17.60	17.86	198,447
05 Nov 18	17.93000 -0.07	18.18	17.78	18.17	347,781
02 Nov 18	18.00000 +0.19	18.22	17.58	17.89	462,941
01 Nov 18	17.81000 +0.77	17.85	16.87	17.10	650,499
31 Oct 18	17.04000 +0.02	17.44	16.98	17.27	392,387
30 Oct 18	17.02000 +0.34	17.03	16.57	16.65	558,935
29 Oct 18	16.68000 -0.26	17.32	16.44	17.00	505,175
26 Oct 18	16.94000 -0.58	17.60	16.80	17.30	1,135,060
25 Oct 18	17.52000 +0.88	17.70	16.80	16.80	1,047,906
24 Oct 18	16.64000 -0.72	17.47	16.63	17.47	582,900
23 Oct 18	17.36000 +0.12	17.67	16.33	17.00	648,252
22 Oct 18	17.24000 -0.56	18.00	17.08	17.45	583,009
19 Oct 18	17.80000 -0.55	18.42	17.69	18.34	1,107,831
18 Oct 18	18.35000 -0.45	18.72	18.23	18.45	354,288
17 Oct 18	18.80000 +0.27	18.86	17.91	18.46	507,421
16 Oct 18	18.53000 +0.02	18.79	18.25	18.50	785,435
15 Oct 18	18.51000 -0.54	19.19	18.17	19.10	873,901
12 Oct 18	19.05000 +0.14	19.39	18.69	18.97	1,639,294
11 Oct 18	18.91000 +2.81	19.38	16.87	17.43	3,505,800
10 Oct 18	16.10000 -1.47	17.82	15.99	17.60	1,850,494
09 Oct 18	17.57000 -0.90	18.89	17.50	18.52	1,398,609
08 Oct 18	18.47000 +0.86	18.53	17.63	17.63	584,735
05 Oct 18	17.61000 +0.10	18.11	17.51	17.56	390,566
04 Oct 18	17.51000 -0.58	18.05	17.42	17.97	446,102
03 Oct 18	18.09000 +0.67	18.15	17.49	17.58	531,859
02 Oct 18	17.42000 +0.17	17.54	16.97	17.20	451,342
01 Oct 18	17.25000 +0.05	17.36	17.11	17.18	486,866
28 Sep 18	17.20000 -0.30	17.70	17.20	17.50	373,599
27 Sep 18	17.50000 +0.15	17.75	17.10	17.40	305,700
26 Sep 18	17.35000 +0.10	17.73	17.00	17.20	355,456
25 Sep 18	17.25000 -0.50	18.05	17.20	17.85	392,474
24 Sep 18	17.75000 +0.35	18.20	17.40	17.40	632,807
21 Sep 18	17.40000 +0.05	17.60	17.25	17.45	882,475
20 Sep 18	17.35000 +0.45	17.40	16.75	17.00	498,048
19 Sep 18	16.90000 -0.30	17.27	16.40	17.25	687,421
18 Sep 18	17.20000 -0.25	17.65	17.15	17.40	436,729
17 Sep 18	17.45000 -0.20	17.85	17.35	17.70	529,070
14 Sep 18	17.65000 +0.05	17.77	17.30	17.55	396,073
13 Sep 18	17.60000 +0.35	17.90	17.20	17.30	579,706
12 Sep 18	17.25000 +0.35	17.35	16.55	16.90	785,002
11 Sep 18	16.90000 -0.20	17.25	16.83	17.00	326,823
10 Sep 18	17.10000 +0.10	17.10	16.65	17.05	477,132
07 Sep 18	17.00000 -0.20	17.30	16.75	17.10	903,519
06 Sep 18	17.20000 -0.50	17.84	16.95	17.75	822,280
05 Sep 18	17.70000 -0.20	17.85	17.55	17.80	525,361
04 Sep 18	17.90000 +0.15	18.02	17.45	17.80	530,345
31 Aug 18	17.75000 +0.20	17.90	17.25	17.45	529,780
30 Aug 18	17.55000 +0.25	17.65	17.06	17.25	595,619
29 Aug 18	17.30000 -0.70	17.95	17.17	17.95	986,375
28 Aug 18	18.00000 +0.00	18.15	17.90	18.00	415,398
27 Aug 18	18.00000 +0.00	18.30	17.95	18.00	567,948
24 Aug 18	18.00000 +0.05	18.15	17.80	17.95	796,596
23 Aug 18	17.95000 -0.25	18.30	17.90	18.15	380,450
22 Aug 18	18.20000 +0.05	18.35	17.85	18.25	679,694
21 Aug 18	18.15000 +0.20	18.35	17.92	18.00	611,651
20 Aug 18	17.95000 +0.58	18.02	17.35	17.35	1,332,152
17 Aug 18	17.37500 +0.48	17.45	16.75	16.90	589,293
16 Aug 18	16.90000 -0.05	17.20	16.80	16.95	508,028
15 Aug 18	16.95000 -0.55	17.52	16.30	17.45	1,221,548
14 Aug 18	17.50000 +0.05	17.75	17.40	17.55	415,893
13 Aug 18	17.45000 -0.35	18.00	17.25	17.85	463,304
10 Aug 18	17.80000 +0.45	18.00	17.20	17.25	477,966
09 Aug 18	17.35000 -0.55	18.00	17.20	18.00	876,131
08 Aug 18	17.90000 +0.10	18.10	17.75	17.75	796,582
07 Aug 18	17.80000 +0.50	18.05	17.35	17.45	920,737
06 Aug 18	17.30000 +0.00	17.45	17.15	17.25	715,458
03 Aug 18	17.30000 -0.10	17.55	17.20	17.40	994,245
02 Aug 18	17.40000 +0.32	17.55	17.15	17.15	1,091,944
01 Aug 18	17.07500 +0.48	17.80	16.70	17.30	1,448,955
31 Jul 18	16.60000 +0.45	16.80	16.00	16.20	1,016,616
30 Jul 18	16.15000 -0.15	16.50	15.95	16.35	830,596
27 Jul 18	16.30000 +0.30	16.40	15.85	16.20	841,594
26 Jul 18	16.00000 +0.30	16.10	15.63	15.70	542,432
25 Jul 18	15.70000 -0.05	15.95	15.48	15.70	744,062
24 Jul 18	15.75000 +0.35	15.80	15.35	15.55	846,599
23 Jul 18	15.40000 -0.50	16.00	15.25	15.95	657,223
20 Jul 18	15.90000 -0.30	16.15	15.80	16.10	603,579
19 Jul 18	16.20000 +0.10	16.35	16.00	16.15	574,494
18 Jul 18	16.10000 +0.30	16.15	15.40	15.85	675,306
17 Jul 18	15.80000 -0.20	16.10	15.75	15.90	739,991
16 Jul 18	16.00000 -0.15	16.15	15.80	16.05	666,735
13 Jul 18	16.15000 -0.50	16.75	16.10	16.65	613,558
12 Jul 18	16.65000 -0.25	17.00	16.55	17.00	407,312
11 Jul 18	16.90000 -0.35	17.25	16.60	17.25	599,702
10 Jul 18	17.25000 +0.35	17.40	17.00	17.15	800,722
09 Jul 18	16.90000 +0.00	17.10	16.85	17.00	601,592
06 Jul 18	16.90000 -0.15	17.25	16.65	17.00	661,562
05 Jul 18	17.05000 -0.05	17.15	16.60	17.15	1,177,034
03 Jul 18	17.10000 +0.05	17.35	16.90	17.15	476,521
02 Jul 18	17.05000 -1.25	18.35	17.00	18.35	1,005,459
29 Jun 18	18.30000 +0.30	18.40	17.95	17.95	1,049,210
28 Jun 18	18.00000 -1.30	18.80	17.35	18.80	2,008,135
27 Jun 18	19.30000 -0.75	20.27	19.25	20.05	430,608
26 Jun 18	20.05000 -0.10	20.25	19.45	20.10	469,146
25 Jun 18	20.15000 -0.35	20.45	19.85	20.35	533,456
22 Jun 18	20.50000 +0.25	20.85	20.10	20.60	1,181,957
21 Jun 18	20.25000 -0.55	20.95	20.13	20.85	860,395
20 Jun 18	20.80000 +0.10	21.00	20.52	20.75	1,074,877
19 Jun 18	20.70000 -0.05	20.85	20.20	20.60	720,585
18 Jun 18	20.75000 +0.50	20.83	20.20	20.20	429,026
15 Jun 18	20.25000 -0.55	21.00	20.08	20.75	889,108
14 Jun 18	20.80000 +0.10	21.00	20.55	20.70	812,622
13 Jun 18	20.70000 +0.90	20.75	19.90	19.90	923,142
12 Jun 18	19.80000 -0.15	20.60	19.50	20.00	832,509
11 Jun 18	19.95000 -0.50	20.50	19.90	20.45	677,117
08 Jun 18	20.45000 -0.10	20.70	20.25	20.60	310,796
07 Jun 18	20.55000 -0.10	20.95	20.45	20.70	448,191
06 Jun 18	20.65000 -0.10	21.15	20.60	20.75	632,586
05 Jun 18	20.75000 +0.00	20.90	20.50	20.70	302,228
04 Jun 18	20.75000 -0.05	21.15	20.63	20.90	489,899
01 Jun 18	20.80000 -0.55	21.60	20.75	21.50	556,876
31 May 18	21.35000 -0.15	21.83	21.30	21.50	844,871
30 May 18	21.50000 +0.50	21.70	21.15	21.25	1,186,428
29 May 18	21.00000 +0.25	21.15	20.45	20.60	536,782
25 May 18	20.75000 -0.10	20.85	20.25	20.60	494,493
24 May 18	20.85000 -0.10	21.00	20.45	20.55	371,625
23 May 18	20.95000 +0.05	21.10	20.50	20.95	715,531
22 May 18	20.90000 -0.65	21.90	20.83	21.65	961,069
21 May 18	21.55000 +0.70	21.65	20.75	21.00	782,870
18 May 18	20.85000 +0.05	21.10	20.50	20.85	809,107
17 May 18	20.80000 +1.15	21.15	19.80	19.80	1,418,294
16 May 18	19.65000 -0.15	19.95	19.60	19.85	683,388
15 May 18	19.80000 +0.25	19.85	19.45	19.45	483,485
14 May 18	19.55000 +0.25	19.85	19.30	19.30	489,860
11 May 18	19.30000 +0.50	19.50	18.49	18.90	463,136
10 May 18	18.80000 -0.40	19.65	18.75	19.35	804,683
09 May 18	19.20000 +0.00	19.50	19.10	19.30	969,170
08 May 18	19.20000 +0.40	19.25	18.60	18.65	1,024,122
07 May 18	18.80000 +0.85	19.60	17.25	17.65	1,626,682
04 May 18	17.95000 +0.05	18.55	17.75	17.85	627,598
03 May 18	17.90000 -0.45	18.35	17.60	18.10	415,769
02 May 18	18.35000 +0.05	18.50	18.20	18.20	213,613
01 May 18	18.30000 -0.30	18.70	18.05	18.55	396,133
30 Apr 18	18.60000 +0.00	18.90	18.20	18.55	762,094
27 Apr 18	18.60000 -0.05	18.75	18.35	18.70	884,040
26 Apr 18	18.65000 +0.10	18.73	17.90	18.55	594,955
25 Apr 18	18.55000 +0.75	18.55	17.65	17.85	437,900
24 Apr 18	17.80000 +0.05	18.00	17.58	17.80	803,420
23 Apr 18	17.75000 -0.25	18.15	17.70	18.00	391,632
20 Apr 18	18.00000 -0.20	18.25	17.95	18.15	479,757
19 Apr 18	18.20000 -0.75	19.00	18.10	18.90	380,775
18 Apr 18	18.95000 +0.60	19.00	18.35	18.40	852,991
17 Apr 18	18.35000 +0.10	18.52	18.10	18.35	656,697
16 Apr 18	18.25000 +0.55	18.50	17.60	17.80	756,320
13 Apr 18	17.70000 +0.60	17.85	16.90	17.20	944,898
12 Apr 18	17.10000 +0.85	17.30	16.20	16.25	549,163
11 Apr 18	16.25000 -0.25	16.55	16.20	16.40	369,746
10 Apr 18	16.50000 +0.35	16.60	16.20	16.45	381,293
09 Apr 18	16.15000 -0.27	16.60	16.05	16.55	316,983
06 Apr 18	16.42500 -0.23	16.85	16.05	16.55	367,518
05 Apr 18	16.65000 +0.45	16.75	16.05	16.35	395,824
04 Apr 18	16.20000 +0.05	16.30	15.85	15.85	422,018
03 Apr 18	16.15000 +0.00	16.33	15.98	16.25	472,087
02 Apr 18	16.15000 -0.65	16.83	15.75	16.70	760,819
29 Mar 18	16.80000 +0.15	16.95	16.40	16.75	847,689
28 Mar 18	16.65000 -0.25	17.00	16.35	16.85	539,420
27 Mar 18	16.90000 -0.20	17.35	16.75	17.25	411,753
26 Mar 18	17.10000 +0.35	17.10	16.65	17.05	394,900
23 Mar 18	16.75000 -0.45	17.55	16.75	17.25	416,687
22 Mar 18	17.20000 -0.80	17.95	17.15	17.80	474,938
21 Mar 18	18.00000 +0.15	18.23	17.70	17.95	352,295
20 Mar 18	17.85000 -0.30	18.35	17.70	18.15	438,124
19 Mar 18	18.15000 -0.35	18.55	18.10	18.50	517,651
16 Mar 18	18.50000 +0.05	18.60	18.35	18.40	1,583,860
15 Mar 18	18.45000 -0.25	19.05	18.35	18.80	507,779
14 Mar 18	18.70000 -0.25	19.10	18.60	19.00	313,269
13 Mar 18	18.95000 -0.40	19.50	18.85	19.35	415,589
12 Mar 18	19.35000 +0.30	19.50	18.80	18.95	480,784
09 Mar 18	19.05000 +0.90	19.05	18.10	18.30	759,104
08 Mar 18	18.15000 -0.15	18.50	18.00	18.45	727,621
07 Mar 18	18.30000 -0.45	18.80	18.15	18.65	567,513
06 Mar 18	18.75000 -0.70	19.60	18.75	19.40	491,772
05 Mar 18	19.45000 +0.25	19.60	19.10	19.20	559,984
02 Mar 18	19.20000 +0.50	19.20	18.40	18.55	623,991
01 Mar 18	18.70000 +0.40	18.80	18.15	18.30	979,272
28 Feb 18	18.30000 -0.60	18.95	18.30	18.90	605,326
27 Feb 18	18.90000 -0.55	19.60	18.85	19.35	506,981
26 Feb 18	19.45000 +0.25	19.45	18.95	19.20	506,456
23 Feb 18	19.20000 +0.45	19.27	18.55	18.70	454,050
22 Feb 18	18.75000 -0.20	19.15	18.63	19.05	416,651
21 Feb 18	18.95000 -0.30	19.50	18.90	19.20	537,965
20 Feb 18	19.25000 +0.10	19.50	19.05	19.05	612,825
16 Feb 18	19.15000 -0.20	19.35	18.66	19.35	451,197
15 Feb 18	19.35000 +0.15	19.55	18.98	19.35	740,230
14 Feb 18	19.20000 +0.70	19.30	18.30	18.40	839,097
13 Feb 18	18.50000 +0.15	18.70	18.25	18.30	545,870
12 Feb 18	18.35000 +0.60	18.55	17.80	18.00	652,127
09 Feb 18	17.75000 -0.50	18.45	17.38	18.30	1,586,925
08 Feb 18	18.25000 +1.10	18.55	17.45	17.75	1,556,947
07 Feb 18	17.15000 +0.35	17.55	16.75	16.80	1,013,233
06 Feb 18	16.80000 +0.65	16.90	15.80	15.95	1,310,567
05 Feb 18	16.15000 -0.60	16.90	16.00	16.65	646,139
02 Feb 18	16.75000 -0.35	17.10	16.58	17.00	872,184
01 Feb 18	17.10000 -0.40	17.70	17.00	17.50	650,141
31 Jan 18	17.50000 -0.20	17.85	17.38	17.70	451,772
30 Jan 18	17.70000 -0.50	18.05	17.50	18.00	793,752
29 Jan 18	18.20000 -0.30	18.42	17.77	18.35	722,249
26 Jan 18	18.50000 +0.05	18.70	18.30	18.50	511,066
25 Jan 18	18.45000 +0.30	18.70	18.05	18.15	636,452
24 Jan 18	18.15000 +0.20	18.45	17.80	18.05	1,536,688
23 Jan 18	17.95000 -0.65	18.70	17.90	18.55	917,182
22 Jan 18	18.60000 +1.35	18.75	17.25	17.25	1,089,598
19 Jan 18	17.25000 -0.05	17.58	17.15	17.25	586,750
18 Jan 18	17.30000 -0.10	17.60	17.20	17.45	237,259
17 Jan 18	17.40000 +0.00	17.55	17.25	17.55	431,134
16 Jan 18	17.40000 -0.10	18.10	17.35	17.55	573,610
12 Jan 18	17.50000 -0.20	17.95	17.45	17.70	519,704
11 Jan 18	17.70000 +0.25	17.90	17.25	17.45	681,762
10 Jan 18	17.45000 +0.05	17.80	17.30	17.45	769,333
09 Jan 18	17.40000 +0.55	17.55	16.65	16.75	1,072,391
08 Jan 18	16.85000 +0.05	16.90	16.60	16.80	347,215
05 Jan 18	16.80000 -0.10	16.95	16.70	16.90	402,335
04 Jan 18	16.90000 -0.05	17.15	16.85	17.05	479,315
03 Jan 18	16.95000 +0.40	17.05	16.60	16.60	1,106,240
02 Jan 18	16.55000 -0.30	17.05	16.50	17.05	459,586
29 Dec 17	16.85000 -0.15	17.10	16.75	17.10	504,291
28 Dec 17	17.00000 +0.20	17.00	16.70	16.85	290,333
27 Dec 17	16.80000 -0.20	17.10	16.65	17.10	380,863
26 Dec 17	17.00000 +0.25	17.25	16.45	16.75	530,005
22 Dec 17	16.75000 -0.15	16.90	16.55	16.80	418,132
21 Dec 17	16.90000 -0.10	17.02	16.63	16.95	657,066
20 Dec 17	17.00000 +0.30	17.10	16.60	16.85	608,559
19 Dec 17	16.70000 -0.05	17.00	16.65	16.95	548,440
18 Dec 17	16.75000 +0.30	17.00	16.52	16.55	723,703
15 Dec 17	16.45000 -0.15	16.90	16.40	16.65	1,439,635
14 Dec 17	16.60000 -0.15	16.90	16.50	16.75	501,451
13 Dec 17	16.75000 -0.15	17.05	16.70	16.95	431,525
12 Dec 17	16.90000 +0.00	17.05	16.85	17.00	477,685
11 Dec 17	16.90000 +0.20	17.10	16.75	16.75	589,333
08 Dec 17	16.70000 +0.10	16.80	16.35	16.75	478,159
07 Dec 17	16.60000 +0.35	16.60	16.05	16.30	809,414
06 Dec 17	16.25000 -0.25	16.55	15.95	16.30	796,601
05 Dec 17	16.50000 -0.10	16.60	16.30	16.60	538,260
04 Dec 17	16.60000 -0.25	17.20	16.50	17.00	1,156,096
01 Dec 17	16.85000 +0.00	17.17	16.60	16.90	1,125,796
30 Nov 17	16.85000 +0.55	16.85	16.25	16.40	1,228,678
29 Nov 17	16.30000 -0.25	16.90	16.25	16.60	840,491
28 Nov 17	16.55000 +0.75	16.67	15.75	15.75	675,382
27 Nov 17	15.80000 -0.65	16.40	15.60	16.40	1,371,292
24 Nov 17	16.45000 -0.15	16.65	16.38	16.65	201,730
22 Nov 17	16.60000 -0.23	17.15	16.50	16.90	1,356,055
21 Nov 17	16.82500 +0.23	16.90	16.55	16.70	540,951
20 Nov 17	16.60000 +0.25	16.75	16.00	16.35	706,138
17 Nov 17	16.35000 +0.00	16.60	16.05	16.30	1,124,595
16 Nov 17	16.35000 +0.35	16.45	16.05	16.05	1,308,458
15 Nov 17	16.00000 -0.20	16.25	15.95	16.00	1,112,061
14 Nov 17	16.20000 -0.10	16.52	16.10	16.25	1,233,816
13 Nov 17	16.30000 -0.20	16.80	16.25	16.35	1,021,297
10 Nov 17	16.50000 -0.05	16.85	16.30	16.55	809,334
09 Nov 17	16.55000 +0.35	16.95	16.10	16.10	1,425,314
08 Nov 17	16.20000 -0.70	16.90	16.00	16.80	1,323,158
07 Nov 17	16.90000 +0.30	17.50	16.63	16.65	1,495,081
06 Nov 17	16.60000 +0.00	17.00	16.45	16.65	1,321,355
03 Nov 17	16.60000 -0.17	17.25	16.00	17.10	3,857,898
02 Nov 17	16.77500 -1.38	17.65	16.25	17.65	1,232,186
01 Nov 17	18.15000 -0.25	18.45	17.75	18.40	704,759
31 Oct 17	18.40000 -0.35	18.85	18.13	18.70	1,214,908
30 Oct 17	18.75000 +0.25	18.85	18.45	18.50	463,497
27 Oct 17	18.50000 +0.30	18.75	18.05	18.15	769,018
26 Oct 17	18.20000 -0.15	18.55	18.05	18.40	710,760
25 Oct 17	18.35000 -0.40	18.70	18.05	18.55	836,473
24 Oct 17	18.75000 +0.05	19.13	18.75	18.80	377,206
23 Oct 17	18.70000 -0.60	19.45	18.65	19.30	344,258
20 Oct 17	19.30000 +0.20	19.35	19.10	19.25	566,875
19 Oct 17	19.10000 -0.15	19.30	18.80	19.20	748,759
18 Oct 17	19.25000 +0.15	19.38	19.00	19.20	836,275
17 Oct 17	19.10000 -0.40	19.60	19.10	19.45	865,702
16 Oct 17	19.50000 +0.40	19.50	18.80	19.25	1,346,063
13 Oct 17	19.10000 -0.15	19.45	19.05	19.40	765,684
12 Oct 17	19.25000 -0.50	19.65	19.20	19.50	828,620
11 Oct 17	19.75000 +0.05	19.85	19.45	19.80	497,445
10 Oct 17	19.70000 -0.05	20.05	19.50	20.05	434,802
09 Oct 17	19.75000 -0.30	20.05	19.20	20.05	993,341
06 Oct 17	20.05000 -0.50	20.30	19.45	20.30	939,616
05 Oct 17	20.55000 +0.22	20.90	20.30	20.35	716,440
04 Oct 17	20.32500 -0.27	20.85	20.05	20.60	635,899
03 Oct 17	20.60000 +0.10	20.70	20.30	20.45	536,935
02 Oct 17	20.50000 +0.35	20.65	19.75	19.85	1,080,882
29 Sep 17	20.15000 +0.15	20.20	19.77	20.00	796,270
28 Sep 17	20.00000 -0.40	20.50	19.55	20.45	841,152
27 Sep 17	20.40000 -0.10	20.90	20.25	20.70	1,001,016
26 Sep 17	20.50000 +0.15	20.60	20.10	20.35	1,444,160
25 Sep 17	20.35000 +0.00	20.60	19.98	20.45	1,137,621
22 Sep 17	20.35000 -0.10	20.70	20.20	20.50	504,243
21 Sep 17	20.45000 -0.05	20.70	20.10	20.55	654,024
20 Sep 17	20.50000 -0.20	20.70	20.10	20.70	739,112
19 Sep 17	20.70000 +0.35	20.80	20.00	20.35	1,592,279
18 Sep 17	20.35000 -0.05	20.65	20.15	20.50	896,860
15 Sep 17	20.40000 +0.35	20.50	19.90	20.10	1,214,013
14 Sep 17	20.05000 +0.15	21.00	19.95	20.90	1,140,840
13 Sep 17	19.90000 +1.15	20.02	18.95	19.00	2,702,341
12 Sep 17	18.75000 +0.25	18.95	18.60	18.70	705,871
11 Sep 17	18.50000 -0.15	19.00	18.40	18.75	440,185
08 Sep 17	18.65000 -0.25	18.90	18.45	18.80	351,637
07 Sep 17	18.90000 +0.10	19.00	18.55	18.70	326,746
06 Sep 17	18.80000 +0.25	18.83	18.55	18.65	340,588
05 Sep 17	18.55000 +0.30	18.75	18.25	18.40	629,251
01 Sep 17	18.25000 -0.30	18.70	18.15	18.55	749,057
31 Aug 17	18.55000 +1.15	18.60	17.45	17.55	1,305,961
30 Aug 17	17.40000 +0.50	17.75	16.80	16.95	599,446
29 Aug 17	16.90000 +0.05	17.05	16.35	16.70	728,784
28 Aug 17	16.85000 -0.30	17.25	16.75	17.25	608,944
25 Aug 17	17.15000 +0.45	17.35	16.58	16.75	715,189
24 Aug 17	16.70000 -0.15	16.88	16.70	16.75	441,610
23 Aug 17	16.85000 -0.05	17.05	16.65	16.75	539,527
22 Aug 17	16.90000 +0.00	17.15	16.60	17.00	1,123,282
21 Aug 17	16.90000 -0.35	17.20	16.85	17.20	810,718
18 Aug 17	17.25000 +0.10	17.40	16.90	17.05	1,368,723
17 Aug 17	17.15000 -0.70	18.25	17.08	17.75	1,088,607
16 Aug 17	17.85000 -0.80	18.85	17.70	18.65	1,170,621
15 Aug 17	18.65000 -0.45	19.15	18.60	19.15	762,507
14 Aug 17	19.10000 +0.15	19.23	18.95	19.05	858,890
11 Aug 17	18.95000 -0.10	19.10	18.77	19.05	574,379
10 Aug 17	19.05000 +0.00	19.20	18.85	19.00	667,691
09 Aug 17	19.05000 +0.00	19.20	18.80	19.00	645,677
08 Aug 17	19.05000 -0.10	19.55	18.90	19.05	722,000
07 Aug 17	19.15000 +0.05	19.40	19.05	19.05	559,953
04 Aug 17	19.10000 +0.00	19.30	18.73	19.15	628,031
03 Aug 17	19.10000 -0.20	19.55	19.05	19.35	850,170
02 Aug 17	19.30000 +0.40	19.45	18.55	18.75	2,066,738
01 Aug 17	18.90000 -0.85	19.10	17.70	18.45	2,798,128
31 Jul 17	19.75000 -0.05	20.10	19.10	19.70	897,773
28 Jul 17	19.80000 +0.35	19.92	19.25	19.45	826,713
27 Jul 17	19.45000 +0.05	19.65	19.20	19.45	472,447
26 Jul 17	19.40000 +0.17	19.60	19.10	19.30	695,144
25 Jul 17	19.22500 +0.33	19.35	18.90	19.10	578,667
24 Jul 17	18.90000 -0.05	19.13	18.75	19.05	505,628
21 Jul 17	18.95000 +0.00	19.18	18.65	19.05	595,874
20 Jul 17	18.95000 -0.25	19.50	18.90	19.20	378,053
19 Jul 17	19.20000 -0.05	19.60	19.10	19.25	424,892
18 Jul 17	19.25000 -0.70	20.00	19.10	20.00	683,026
17 Jul 17	19.95000 -0.50	20.45	19.85	20.35	532,114
14 Jul 17	20.45000 +0.60	20.58	19.80	19.85	569,443
13 Jul 17	19.85000 +0.50	19.92	19.23	19.40	775,764
12 Jul 17	19.35000 +0.05	20.13	19.35	19.50	444,611
11 Jul 17	19.30000 -0.23	19.60	19.05	19.55	405,352
10 Jul 17	19.52500 -0.63	20.10	19.50	19.95	498,818
07 Jul 17	20.15000 +0.15	20.25	19.60	20.00	458,342
06 Jul 17	20.00000 +0.10	20.70	19.83	19.90	563,358
05 Jul 17	19.90000 -0.60	20.60	19.70	20.40	716,386
03 Jul 17	20.50000 -0.05	20.80	20.25	20.75	217,153
30 Jun 17	20.55000 +0.45	20.65	19.80	20.15	701,373
29 Jun 17	20.10000 +0.10	20.25	19.80	20.05	940,982
28 Jun 17	20.00000 +0.60	20.45	19.25	19.35	909,810
27 Jun 17	19.40000 -0.10	19.80	19.30	19.50	582,521
26 Jun 17	19.50000 -0.05	19.85	19.15	19.60	422,403
23 Jun 17	19.55000 +0.35	19.70	19.00	19.20	811,268
22 Jun 17	19.20000 +0.00	19.60	18.98	19.30	634,776
21 Jun 17	19.20000 -0.90	20.05	19.05	20.05	856,773
20 Jun 17	20.10000 -1.60	21.55	19.70	21.35	895,970
19 Jun 17	21.70000 +0.00	21.92	21.55	21.80	1,582,543
16 Jun 17	21.70000 +0.00	22.00	21.15	21.60	1,481,915
15 Jun 17	21.70000 -0.55	22.00	21.50	22.00	957,436
14 Jun 17	22.25000 -1.10	23.35	22.08	23.35	620,695
13 Jun 17	23.35000 +0.35	23.55	23.15	23.35	652,750
12 Jun 17	23.00000 -0.10	23.70	22.85	23.30	662,023
09 Jun 17	23.10000 +0.35	23.50	22.75	22.80	787,376
08 Jun 17	22.75000 +0.10	23.15	22.45	22.50	620,035
07 Jun 17	22.65000 -0.80	23.58	22.65	23.40	690,408
06 Jun 17	23.45000 +0.20	23.50	22.75	23.10	678,835
05 Jun 17	23.25000 +0.65	23.35	22.45	22.60	590,866
02 Jun 17	22.60000 +0.15	23.00	22.10	22.30	781,726
01 Jun 17	22.45000 +1.10	22.50	21.40	21.40	803,172
31 May 17	21.35000 -0.10	21.60	20.82	21.40	581,726
30 May 17	21.45000 -0.50	21.90	21.40	21.85	660,270
26 May 17	21.95000 +0.10	22.05	21.52	21.80	638,752
25 May 17	21.85000 -0.20	22.25	21.55	22.05	1,190,378
24 May 17	22.05000 +0.10	22.45	21.70	21.85	662,026
23 May 17	21.95000 +0.30	22.05	21.25	21.65	747,308
22 May 17	21.65000 -0.75	22.55	21.15	22.45	1,253,967
19 May 17	22.40000 -0.20	22.95	22.25	22.70	1,614,455
18 May 17	22.60000 -0.40	22.85	22.33	22.80	1,419,225
17 May 17	23.00000 -1.10	24.05	22.85	23.75	1,314,231
16 May 17	24.10000 -0.40	24.60	23.90	24.55	1,000,241
15 May 17	24.50000 +0.00	25.00	24.45	24.95	614,723
12 May 17	24.50000 -0.80	25.45	24.30	25.30	559,478
11 May 17	25.30000 -0.15	25.80	24.85	25.55	945,010
10 May 17	25.45000 +0.20	25.70	25.35	25.50	1,187,722
09 May 17	25.25000 -0.40	25.80	24.98	25.65	1,027,834
08 May 17	25.65000 -0.10	25.70	25.20	25.60	1,133,260
05 May 17	25.75000 +1.10	26.05	24.65	24.65	1,422,458
04 May 17	24.65000 -0.10	24.85	24.00	24.65	820,928
03 May 17	24.75000 -0.60	25.50	24.75	25.40	1,006,983
02 May 17	25.35000 +2.70	25.40	23.60	24.90	3,132,385
01 May 17	22.65000 -0.35	23.02	22.17	22.90	1,166,923
28 Apr 17	23.00000 -0.80	23.90	22.90	23.90	1,339,594
27 Apr 17	23.80000 +0.30	23.85	23.05	23.30	701,603
26 Apr 17	23.50000 -0.10	24.20	23.40	24.10	1,066,844
25 Apr 17	23.60000 +0.80	23.75	22.70	22.90	606,660
24 Apr 17	22.80000 -0.10	23.15	22.40	23.05	772,669
21 Apr 17	22.90000 +0.05	23.15	22.70	22.90	530,357
20 Apr 17	22.85000 -0.35	23.40	22.75	23.30	784,301
19 Apr 17	23.20000 -0.35	23.65	23.15	23.65	689,915
18 Apr 17	23.55000 +0.60	23.65	22.60	22.85	728,761
17 Apr 17	22.95000 +0.30	23.00	22.55	22.75	922,340
13 Apr 17	22.65000 -0.95	23.63	22.55	23.60	806,939
12 Apr 17	23.60000 -0.55	24.30	23.55	24.10	562,979
11 Apr 17	24.15000 +0.40	24.20	23.45	23.70	597,291
10 Apr 17	23.75000 +0.20	24.05	23.50	23.85	348,884
07 Apr 17	23.55000 -0.30	23.90	23.50	23.90	479,678
06 Apr 17	23.85000 +0.70	24.05	23.10	23.20	612,311
05 Apr 17	23.15000 -1.30	24.92	23.05	24.65	1,278,886
04 Apr 17	24.45000 -0.30	25.05	24.20	24.75	961,673
03 Apr 17	24.75000 +0.00	24.85	24.30	24.80	693,001
31 Mar 17	24.75000 +0.75	24.90	23.95	23.95	910,206
30 Mar 17	24.00000 -0.45	24.75	23.95	24.65	730,182
29 Mar 17	24.45000 +1.05	24.45	22.75	23.50	943,470
28 Mar 17	23.40000 +0.70	23.50	22.65	22.70	418,355
27 Mar 17	22.70000 -0.15	23.05	22.40	22.40	703,085
24 Mar 17	22.85000 +0.05	23.20	22.70	22.90	336,903
23 Mar 17	22.80000 -0.30	23.25	22.75	23.15	395,553
22 Mar 17	23.10000 +0.40	23.20	22.50	22.65	509,802
21 Mar 17	22.70000 -1.25	24.10	22.65	24.00	591,314
20 Mar 17	23.95000 +0.45	23.95	23.05	23.30	985,217
17 Mar 17	23.50000 -0.15	24.05	23.35	23.55	1,203,849
16 Mar 17	23.65000 +0.00	24.08	23.50	23.75	436,607
15 Mar 17	23.65000 +0.40	23.70	23.00	23.45	490,823
14 Mar 17	23.25000 -0.40	23.50	22.27	23.50	534,392
13 Mar 17	23.65000 +0.65	23.75	22.85	23.10	781,047
10 Mar 17	23.00000 +0.80	23.10	22.20	22.35	629,452
09 Mar 17	22.20000 +0.00	22.27	21.85	22.15	774,234
08 Mar 17	22.20000 -0.45	23.66	22.10	22.50	1,199,900
07 Mar 17	22.65000 -0.30	23.00	22.40	23.00	888,276
06 Mar 17	22.95000 -0.60	23.40	22.50	23.35	1,244,866
03 Mar 17	23.55000 -0.75	24.45	23.40	24.35	902,258
02 Mar 17	24.30000 -1.35	25.50	24.30	25.45	756,788
01 Mar 17	25.65000 +0.60	25.70	25.05	25.30	1,268,536
28 Feb 17	25.05000 +1.05	25.50	23.80	24.00	2,193,123
27 Feb 17	24.00000 +0.60	24.05	23.20	23.50	629,719
24 Feb 17	23.40000 -0.50	24.05	23.35	23.75	433,375
23 Feb 17	23.90000 +0.20	24.15	23.60	24.00	575,587
22 Feb 17	23.70000 -0.20	24.15	23.60	23.60	644,400
21 Feb 17	23.90000 +0.10	24.15	23.77	24.00	578,023
17 Feb 17	23.80000 +0.05	23.95	23.40	23.75	578,494
16 Feb 17	23.75000 +0.05	24.00	23.35	23.75	790,670
15 Feb 17	23.70000 -0.30	24.00	23.15	23.85	1,164,766
14 Feb 17	24.00000 -0.73	24.75	23.80	24.75	737,225
13 Feb 17	24.72500 -0.17	25.30	24.55	24.85	571,425
10 Feb 17	24.90000 -0.90	26.00	24.60	25.90	1,052,157
09 Feb 17	25.80000 +1.35	26.05	25.10	25.10	2,223,255
08 Feb 17	24.45000 +1.25	24.52	22.75	23.15	2,341,631
07 Feb 17	23.20000 +0.75	23.80	22.25	22.40	1,394,608
06 Feb 17	22.45000 -0.30	22.75	22.20	22.75	705,502
03 Feb 17	22.75000 -0.25	23.00	22.40	23.00	482,567
02 Feb 17	23.00000 +0.30	23.10	22.50	22.70	984,726
01 Feb 17	22.70000 +0.20	22.90	22.05	22.70	1,617,844
31 Jan 17	22.50000 +0.75	22.65	21.52	21.85	903,982
30 Jan 17	21.75000 -0.30	22.00	21.55	22.00	698,799
27 Jan 17	22.05000 -0.25	22.50	22.05	22.25	453,361
26 Jan 17	22.30000 -0.20	22.67	21.90	22.50	864,902
25 Jan 17	22.50000 +0.20	22.70	21.95	22.25	1,300,247
24 Jan 17	22.30000 -0.55	23.17	22.25	23.10	1,395,358
23 Jan 17	22.85000 -0.60	23.65	22.73	23.30	609,120
20 Jan 17	23.45000 +0.45	23.55	22.85	23.15	795,284
19 Jan 17	23.00000 -0.70	23.75	22.90	23.70	1,211,052
18 Jan 17	23.70000 +0.10	24.20	23.30	23.50	1,037,348
17 Jan 17	23.60000 -0.20	24.10	23.27	23.95	937,824
13 Jan 17	23.80000 -0.45	24.30	23.70	24.25	933,695
12 Jan 17	24.25000 -0.75	25.31	23.90	25.05	1,475,276
11 Jan 17	25.00000 -1.60	26.50	24.92	26.50	1,399,228
10 Jan 17	26.60000 +0.10	26.98	26.15	26.65	689,385
09 Jan 17	26.50000 +0.00	26.95	25.90	26.40	1,037,417
06 Jan 17	26.50000 +0.30	26.73	25.90	26.20	761,734
05 Jan 17	26.20000 -0.55	27.20	25.95	26.75	1,437,720
04 Jan 17	26.75000 -1.00	27.90	26.70	27.80	1,206,531
03 Jan 17	27.75000 -0.10	28.15	27.45	28.15	735,715
30 Dec 16	27.85000 +0.25	27.90	27.40	27.70	766,358
29 Dec 16	27.60000 -0.15	28.10	27.25	27.85	1,237,468
28 Dec 16	27.75000 -0.75	28.50	27.60	28.40	628,431
27 Dec 16	28.50000 -0.25	29.10	28.35	28.75	568,873
23 Dec 16	28.75000 +0.00	29.20	28.45	28.75	394,207
22 Dec 16	28.75000 -0.40	29.35	28.70	29.05	414,658
21 Dec 16	29.15000 -0.35	29.65	29.15	29.60	494,316
20 Dec 16	29.50000 +0.35	29.75	28.75	29.35	786,855
19 Dec 16	29.15000 -0.50	29.85	28.85	29.60	1,160,655
16 Dec 16	29.65000 +0.70	29.75	28.90	29.15	2,021,179
15 Dec 16	28.95000 +1.20	29.35	27.70	27.75	1,589,544
14 Dec 16	27.75000 +0.45	28.00	26.75	27.05	831,264
13 Dec 16	27.30000 -0.50	28.15	27.05	27.85	836,614
12 Dec 16	27.80000 +0.60	28.15	27.30	27.90	693,078
09 Dec 16	27.20000 -0.15	27.50	26.80	27.20	851,930
08 Dec 16	27.35000 -0.40	27.77	26.75	27.65	1,058,690
07 Dec 16	27.75000 -0.10	28.25	27.25	27.85	987,618
06 Dec 16	27.85000 +0.00	27.95	26.90	27.85	893,199
05 Dec 16	27.85000 +0.50	28.00	27.35	27.50	1,163,228
02 Dec 16	27.35000 +0.15	27.50	26.60	27.00	670,882
01 Dec 16	27.20000 +0.10	27.70	27.05	27.05	1,865,876
30 Nov 16	27.10000 +1.65	27.15	26.19	26.30	1,096,601
29 Nov 16	25.45000 -0.20	25.75	24.90	25.35	496,635
28 Nov 16	25.65000 -0.75	26.30	25.30	26.30	562,951
25 Nov 16	26.40000 +0.05	26.40	25.90	26.10	317,844
23 Nov 16	26.35000 +0.55	26.60	25.55	25.55	823,833
22 Nov 16	25.80000 +0.40	25.80	25.15	25.60	492,486
21 Nov 16	25.40000 +0.65	25.40	24.65	25.00	580,461
18 Nov 16	24.75000 +0.40	25.05	24.25	24.65	696,920
17 Nov 16	24.35000 -0.05	24.85	24.27	24.70	498,739
16 Nov 16	24.40000 -0.05	24.80	23.80	24.25	929,658
15 Nov 16	24.45000 +0.95	25.00	23.40	23.60	799,373
14 Nov 16	23.50000 +1.00	23.55	22.65	22.65	613,089
11 Nov 16	22.50000 -1.50	24.00	22.40	23.90	1,177,453
10 Nov 16	24.00000 +0.00	24.50	23.55	24.15	978,991
09 Nov 16	24.00000 -1.05	24.90	23.45	24.70	1,993,659
08 Nov 16	25.05000 +0.25	25.35	24.70	24.80	466,031
07 Nov 16	24.80000 -0.25	25.90	24.80	25.50	709,171
04 Nov 16	25.05000 -0.50	25.75	24.50	25.20	647,554
03 Nov 16	25.55000 -0.35	26.70	25.45	26.05	430,246
02 Nov 16	25.90000 -0.45	26.30	25.23	26.25	612,127
01 Nov 16	26.35000 +0.35	27.55	25.45	26.00	1,253,096
31 Oct 16	26.00000 +0.30	26.10	25.10	25.90	795,180
28 Oct 16	25.70000 -0.10	26.30	25.05	25.80	625,342
27 Oct 16	25.80000 -0.30	26.30	25.65	26.20	446,482
26 Oct 16	26.10000 +0.10	26.25	25.45	25.70	579,815
25 Oct 16	26.00000 -0.50	26.90	25.75	26.55	562,697
24 Oct 16	26.50000 -0.25	27.05	26.30	26.85	450,662
21 Oct 16	26.75000 +0.45	26.85	25.75	25.95	455,160
20 Oct 16	26.30000 -0.10	26.70	25.90	26.35	303,518
19 Oct 16	26.40000 +0.35	26.85	25.90	26.35	664,379
18 Oct 16	26.05000 -0.10	26.45	25.92	26.45	490,685
17 Oct 16	26.15000 +0.00	26.55	25.65	26.05	678,281
14 Oct 16	26.15000 -0.30	26.90	26.10	26.65	535,979
13 Oct 16	26.45000 -0.40	27.08	26.25	26.60	808,868
12 Oct 16	26.85000 -0.65	27.70	26.70	27.35	472,011
11 Oct 16	27.50000 -0.20	27.75	27.15	27.70	700,123
10 Oct 16	27.70000 +0.27	28.20	27.35	28.15	760,408
07 Oct 16	27.43000 -0.54	28.07	27.26	27.97	423,757
06 Oct 16	27.97000 +0.04	28.14	27.73	27.93	541,132
05 Oct 16	27.93000 +0.68	27.96	27.17	27.74	873,043
04 Oct 16	27.25000 +1.29	28.37	27.01	27.27	1,543,505
03 Oct 16	25.96000 -0.24	26.18	25.76	26.09	622,341
30 Sep 16	26.20000 -0.18	26.53	26.03	26.46	598,774
29 Sep 16	26.38000 +0.55	26.82	25.88	25.94	1,137,455
28 Sep 16	25.83000 +0.97	26.00	24.74	24.93	660,992
27 Sep 16	24.86000 -0.21	25.09	24.42	24.97	427,596
26 Sep 16	25.07000 +0.04	25.57	24.56	24.97	565,824
23 Sep 16	25.03000 -0.17	25.27	24.46	25.05	785,328
22 Sep 16	25.20000 +0.40	25.50	24.78	25.10	706,537
21 Sep 16	24.80000 +0.53	25.06	24.28	24.98	651,303
20 Sep 16	24.27000 -0.67	25.02	24.16	25.02	635,982
19 Sep 16	24.94000 +0.25	25.44	24.79	25.11	747,968
16 Sep 16	24.69000 -0.17	24.94	24.42	24.54	838,036
15 Sep 16	24.86000 -0.01	25.03	24.68	24.88	453,363
14 Sep 16	24.87000 +0.30	25.20	24.42	24.64	599,807
13 Sep 16	24.57000 -0.60	24.85	24.24	24.82	477,499
12 Sep 16	25.17000 +0.32	25.36	24.13	24.50	636,946
09 Sep 16	24.85000 -0.67	25.23	24.71	25.10	428,129
08 Sep 16	25.52000 +0.24	25.62	24.98	25.35	417,623
07 Sep 16	25.28000 +0.06	25.30	24.65	25.14	403,742
06 Sep 16	25.22000 +0.48	25.33	24.83	24.88	544,558
02 Sep 16	24.74000 +0.32	24.93	24.42	24.71	232,880
01 Sep 16	24.42000 +0.14	24.45	23.81	24.24	541,292
31 Aug 16	24.28000 -0.19	24.89	24.12	24.45	670,125
30 Aug 16	24.47000 +0.16	24.89	23.64	24.61	450,356
29 Aug 16	24.31000 +0.25	24.41	23.83	24.00	438,712
26 Aug 16	24.06000 -0.20	24.76	23.91	24.37	647,987
25 Aug 16	24.26000 +0.32	24.93	23.33	23.84	666,659
24 Aug 16	23.94000 -0.92	24.86	23.92	24.62	791,801
23 Aug 16	24.86000 +1.42	25.01	23.66	23.68	1,399,813
22 Aug 16	23.44000 -0.04	23.57	22.87	23.28	774,442
19 Aug 16	23.48000 +0.28	23.64	22.82	23.07	473,833
18 Aug 16	23.20000 +0.10	23.29	22.65	23.29	357,631
17 Aug 16	23.10000 +0.29	23.25	22.59	22.72	476,019
16 Aug 16	22.81000 -0.42	23.14	22.58	23.13	430,753
15 Aug 16	23.23000 +0.54	23.33	22.32	22.80	657,342
12 Aug 16	22.69000 +0.26	22.92	22.16	22.42	939,524
11 Aug 16	22.43000 +0.76	22.79	21.72	21.94	1,583,853
10 Aug 16	21.67000 -1.18	21.88	20.55	20.89	4,102,085
09 Aug 16	22.85000 +0.05	23.23	22.73	22.96	450,651
08 Aug 16	22.80000 +0.28	23.24	22.69	22.82	830,759
05 Aug 16	22.52000 +0.88	22.61	21.71	21.71	736,366
04 Aug 16	21.64000 +0.38	21.88	21.09	21.26	644,736
03 Aug 16	21.26000 -0.23	21.55	20.49	21.39	1,293,298
02 Aug 16	21.49000 -0.58	23.08	20.57	22.80	2,499,761
01 Aug 16	22.07000 -0.61	22.83	21.74	22.83	1,203,725
29 Jul 16	22.68000 -0.31	22.98	22.30	22.78	658,351
28 Jul 16	22.99000 +0.05	23.52	22.79	23.03	1,148,361
27 Jul 16	22.94000 +0.43	23.01	22.31	22.77	2,143,396
26 Jul 16	22.51000 +0.32	22.75	22.10	22.10	1,105,223
25 Jul 16	22.19000 -0.07	22.51	21.90	22.26	541,779
22 Jul 16	22.26000 +0.46	22.51	21.60	21.86	616,078
21 Jul 16	21.80000 -0.19	22.41	21.68	22.01	442,801
20 Jul 16	21.99000 -0.85	22.80	21.89	22.78	837,741
19 Jul 16	22.84000 +0.43	22.86	22.21	22.42	708,579
18 Jul 16	22.41000 +0.30	22.44	21.85	22.06	702,252
15 Jul 16	22.11000 +0.11	22.26	21.82	22.19	367,696
14 Jul 16	22.00000 +0.02	22.27	21.74	22.27	377,789
13 Jul 16	21.98000 +0.00	22.37	21.71	22.07	864,838
12 Jul 16	21.98000 +0.94	22.21	21.20	21.35	959,252
11 Jul 16	21.04000 +0.26	21.20	20.71	20.71	621,724
08 Jul 16	20.78000 +0.62	21.04	20.02	20.56	579,930
07 Jul 16	20.16000 -0.50	21.33	19.99	20.78	647,845
06 Jul 16	20.66000 +0.40	20.70	19.77	20.13	590,734
05 Jul 16	20.26000 -0.73	20.84	19.76	20.57	686,313
01 Jul 16	20.99000 +1.27	21.06	19.73	19.73	816,950
30 Jun 16	19.72000 +1.20	19.72	18.16	18.52	945,812
29 Jun 16	18.52000 +0.57	18.65	17.90	18.20	494,510
28 Jun 16	17.95000 +0.64	18.13	17.51	17.65	547,697
27 Jun 16	17.31000 -1.33	18.43	17.26	18.43	948,379
24 Jun 16	18.64000 -0.80	18.87	18.00	18.10	847,191
23 Jun 16	19.44000 +1.44	19.63	17.99	18.32	830,895
22 Jun 16	18.00000 -0.29	18.26	17.92	18.25	363,448
21 Jun 16	18.29000 -0.04	18.34	17.74	18.20	529,534
20 Jun 16	18.33000 -0.24	19.26	18.27	18.99	563,944
17 Jun 16	18.57000 +0.27	18.96	18.27	18.40	1,250,657
16 Jun 16	18.30000 +0.09	18.49	17.90	18.00	556,560
15 Jun 16	18.21000 -0.41	18.60	17.97	18.60	929,170
14 Jun 16	18.62000 +0.38	18.64	18.05	18.06	997,851
13 Jun 16	18.24000 -0.70	19.07	18.23	18.70	587,375
10 Jun 16	18.94000 -0.75	19.84	18.90	19.30	435,136
09 Jun 16	19.69000 -0.33	19.95	19.44	19.79	703,693
08 Jun 16	20.02000 -0.57	20.86	19.54	20.72	712,902
07 Jun 16	20.59000 +0.67	20.68	19.97	20.00	812,809
06 Jun 16	19.92000 +0.96	20.01	18.87	18.87	636,096
03 Jun 16	18.96000 -0.09	19.22	18.79	19.17	558,800
02 Jun 16	19.05000 +0.27	19.31	18.56	18.58	382,406
01 Jun 16	18.78000 +0.22	18.87	18.01	18.31	436,705
31 May 16	18.56000 +0.39	19.12	18.10	18.32	498,133
27 May 16	18.17000 -0.59	18.80	17.82	18.70	717,865
26 May 16	18.76000 -0.03	19.12	18.42	18.93	521,447
25 May 16	18.79000 +0.41	18.92	18.11	18.55	746,063
24 May 16	18.38000 +0.94	18.51	17.41	17.52	825,165
23 May 16	17.44000 -0.32	17.61	16.95	17.60	463,890
20 May 16	17.76000 +0.94	18.00	16.92	16.92	999,206
19 May 16	16.82000 +1.12	17.17	15.41	15.68	1,474,573
18 May 16	15.70000 +0.66	15.97	14.97	14.97	869,449
17 May 16	15.04000 +0.00	15.58	14.89	15.06	631,860
16 May 16	15.04000 +0.30	15.24	14.84	15.03	337,712
13 May 16	14.74000 -0.43	15.59	14.74	15.14	505,529
12 May 16	15.17000 -0.45	15.90	15.13	15.75	485,127
11 May 16	15.62000 +0.49	16.05	15.00	15.15	654,251
10 May 16	15.13000 +0.27	15.15	14.83	14.95	431,796
09 May 16	14.86000 -0.97	15.70	14.46	15.70	971,073
06 May 16	15.83000 +0.21	15.94	15.30	15.50	665,485
05 May 16	15.62000 -0.51	16.37	15.48	15.75	757,528
04 May 16	16.13000 -0.74	17.86	15.94	16.80	1,143,289
03 May 16	16.87000 -1.40	17.90	16.37	17.90	966,779
02 May 16	18.27000 +0.17	18.66	17.93	18.60	803,503
29 Apr 16	18.10000 -0.32	18.67	17.93	18.46	671,721
28 Apr 16	18.42000 -0.29	18.97	18.39	18.62	506,525
27 Apr 16	18.71000 +0.30	19.04	18.22	18.47	461,877
26 Apr 16	18.41000 -0.02	18.87	18.24	18.49	441,422
25 Apr 16	18.43000 +0.03	18.74	17.98	18.40	1,096,320
22 Apr 16	18.40000 +0.42	18.58	17.86	18.05	502,251
21 Apr 16	17.98000 +0.31	18.00	17.35	17.78	812,960
20 Apr 16	17.67000 +0.00	17.82	17.36	17.51	726,346
19 Apr 16	17.67000 +0.27	17.92	17.29	17.57	627,477
18 Apr 16	17.40000 +0.00	17.70	16.97	16.97	527,630
15 Apr 16	17.40000 +0.01	17.51	16.94	17.23	530,476
14 Apr 16	17.39000 -0.14	17.85	17.17	17.67	521,207
13 Apr 16	17.53000 +0.23	17.68	16.94	17.33	756,040
12 Apr 16	17.30000 +0.03	17.46	16.64	17.32	845,027
11 Apr 16	17.27000 +0.46	17.54	16.83	16.92	719,688
08 Apr 16	16.81000 +1.18	17.02	15.79	15.80	1,061,408
07 Apr 16	15.63000 -0.26	15.77	15.27	15.77	710,887
06 Apr 16	15.89000 +0.89	15.97	14.86	15.18	1,114,606
05 Apr 16	15.00000 -0.12	15.11	14.69	15.01	544,145
04 Apr 16	15.12000 -0.50	15.81	15.00	15.51	506,353
01 Apr 16	15.62000 -0.34	15.94	15.19	15.71	801,274
31 Mar 16	15.96000 +0.80	16.02	15.12	15.12	782,677
30 Mar 16	15.16000 +0.36	15.39	14.72	14.93	628,261
29 Mar 16	14.80000 +0.38	14.90	13.88	14.17	373,324
28 Mar 16	14.42000 -0.21	14.68	14.19	14.64	220,647
24 Mar 16	14.63000 +0.07	14.67	13.98	14.32	322,986
23 Mar 16	14.56000 -0.64	15.20	14.54	15.08	386,322
22 Mar 16	15.20000 -0.51	15.65	15.20	15.56	618,794
21 Mar 16	15.71000 -0.42	16.16	15.58	16.00	435,404
18 Mar 16	16.13000 +0.27	16.41	15.78	16.12	911,940
17 Mar 16	15.86000 +0.56	16.02	15.06	15.30	528,324
16 Mar 16	15.30000 +0.36	15.55	14.80	15.02	548,569
15 Mar 16	14.94000 -0.21	15.37	14.63	14.87	313,498
14 Mar 16	15.15000 -0.12	15.83	14.74	15.04	510,558
11 Mar 16	15.27000 +0.95	15.48	14.52	14.52	626,996
10 Mar 16	14.32000 +0.04	14.40	13.50	14.34	806,621
09 Mar 16	14.28000 -0.04	14.73	14.09	14.71	699,781
08 Mar 16	14.32000 -1.39	15.61	14.29	15.39	795,303
07 Mar 16	15.71000 +0.56	15.72	14.87	15.12	711,506
04 Mar 16	15.15000 +0.15	15.70	14.84	15.19	774,863
03 Mar 16	15.00000 +0.72	15.08	14.00	14.30	797,257
02 Mar 16	14.28000 +0.75	14.30	13.44	13.44	764,037
01 Mar 16	13.53000 -0.07	13.75	13.25	13.66	671,207
29 Feb 16	13.60000 -0.27	14.02	13.46	13.98	1,102,252
26 Feb 16	13.87000 +0.08	14.23	13.61	14.07	789,756
25 Feb 16	13.79000 -0.83	14.94	13.44	14.59	594,782
24 Feb 16	14.62000 +0.29	14.63	13.68	14.10	758,921
23 Feb 16	14.33000 -0.62	15.03	14.01	14.95	775,037
22 Feb 16	14.95000 +0.63	15.33	14.57	14.57	865,815
19 Feb 16	14.32000 +0.41	14.34	13.19	14.00	722,880
18 Feb 16	13.91000 -0.40	14.84	13.59	14.59	493,895
17 Feb 16	14.31000 +0.53	15.03	13.78	14.00	673,129
16 Feb 16	13.78000 +0.31	13.94	13.19	13.43	919,030
12 Feb 16	13.47000 +0.51	13.51	12.84	13.43	967,289
11 Feb 16	12.96000 -2.05	14.82	12.39	14.42	1,303,272
10 Feb 16	15.01000 -1.05	16.75	14.93	16.07	1,021,934
09 Feb 16	16.06000 -0.51	16.63	15.74	16.16	439,833
08 Feb 16	16.57000 -0.87	17.02	16.05	17.02	547,574
05 Feb 16	17.44000 -0.71	18.17	17.33	17.90	484,414
04 Feb 16	18.15000 +0.11	19.02	17.93	18.30	485,826
03 Feb 16	18.04000 +0.54	18.06	16.79	17.80	437,144
02 Feb 16	17.50000 -0.68	17.96	17.16	17.73	495,101
01 Feb 16	18.18000 -0.77	18.67	17.54	18.48	463,229
29 Jan 16	18.95000 +1.15	18.99	17.55	17.94	739,104
28 Jan 16	17.80000 +0.68	18.49	17.22	17.74	570,378
27 Jan 16	17.12000 -0.15	17.54	16.58	17.09	789,371
26 Jan 16	17.27000 +0.60	17.62	16.71	16.88	409,593
25 Jan 16	16.67000 -1.14	17.92	16.63	17.51	316,516
22 Jan 16	17.81000 +0.69	18.44	17.38	17.69	611,317
21 Jan 16	17.12000 +0.39	17.80	15.15	16.73	578,774
20 Jan 16	16.73000 +0.21	17.03	15.31	16.02	811,767
19 Jan 16	16.52000 -0.70	17.44	16.16	17.44	576,497
15 Jan 16	17.22000 -0.59	17.42	16.54	16.93	612,184
14 Jan 16	17.81000 +0.48	18.03	17.01	17.47	440,811
13 Jan 16	17.33000 -0.10	18.09	16.92	17.57	723,010
12 Jan 16	17.43000 -0.16	19.00	16.53	18.09	878,355
11 Jan 16	17.59000 -0.94	18.61	17.31	18.30	1,000,180
08 Jan 16	18.53000 -0.68	20.86	18.52	19.45	817,901
07 Jan 16	19.21000 -1.27	20.28	19.21	20.04	796,312
06 Jan 16	20.48000 -1.87	22.06	20.46	21.75	814,684
05 Jan 16	22.35000 -0.22	22.57	21.74	22.57	548,922
04 Jan 16	22.57000 -0.33	23.26	20.91	22.55	690,313
31 Dec 15	22.90000 +0.51	22.94	22.19	22.21	769,023
30 Dec 15	22.39000 -0.05	22.68	21.82	22.16	675,494
29 Dec 15	22.44000 +0.46	22.79	21.68	22.34	519,075
28 Dec 15	21.98000 -0.18	22.00	21.41	21.96	576,110
24 Dec 15	22.16000 +0.00	22.20	21.89	22.20	323,285
23 Dec 15	22.16000 +0.88	22.16	21.35	21.50	712,666
22 Dec 15	21.28000 +0.59	21.38	20.49	20.74	536,423
21 Dec 15	20.69000 +0.24	20.85	19.82	20.41	848,265
18 Dec 15	20.45000 -0.26	21.34	20.13	20.71	1,941,556
17 Dec 15	20.71000 -0.37	20.99	20.08	20.99	674,396
16 Dec 15	21.08000 -0.16	21.44	20.30	21.34	656,978
15 Dec 15	21.24000 +0.71	21.56	20.69	20.74	703,748
14 Dec 15	20.53000 -0.62	21.17	20.31	20.98	734,059
11 Dec 15	21.15000 -0.51	21.60	21.06	21.18	662,514
10 Dec 15	21.66000 -0.15	22.11	21.48	21.61	589,703
09 Dec 15	21.81000 +0.59	22.34	21.17	21.17	490,770
08 Dec 15	21.22000 -0.20	21.93	20.81	20.99	527,673
07 Dec 15	21.42000 -1.29	22.50	21.24	22.16	915,533
04 Dec 15	22.71000 -1.01	23.56	22.50	23.42	679,005
03 Dec 15	23.72000 +0.22	24.25	23.45	23.70	603,335
02 Dec 15	23.50000 -0.73	24.29	23.21	23.88	803,360
01 Dec 15	24.23000 +0.54	24.42	23.41	24.16	1,220,463
30 Nov 15	23.69000 +1.13	24.23	22.61	22.61	1,583,363
27 Nov 15	22.56000 +0.38	22.62	21.88	21.88	287,035
25 Nov 15	22.18000 -0.04	22.51	21.80	22.01	518,935
24 Nov 15	22.22000 +1.69	22.38	19.95	20.67	934,122
23 Nov 15	20.53000 -0.12	20.85	19.76	20.42	481,663
20 Nov 15	20.65000 +0.21	20.70	19.92	20.60	737,912
19 Nov 15	20.44000 +0.23	20.81	20.02	20.59	549,190
18 Nov 15	20.21000 +0.68	20.29	19.25	19.96	798,400
17 Nov 15	19.53000 -0.51	20.53	19.43	19.88	1,029,668
16 Nov 15	20.04000 +0.15	20.62	19.52	20.02	639,509
13 Nov 15	19.89000 +0.19	20.27	19.43	19.73	529,329
12 Nov 15	19.70000 -0.41	20.32	19.39	19.58	603,751
11 Nov 15	20.11000 -1.49	21.64	20.06	21.64	1,045,755
10 Nov 15	21.60000 -0.13	21.87	21.08	21.44	776,188
09 Nov 15	21.73000 -0.20	22.12	21.37	21.86	508,218
06 Nov 15	21.93000 +0.09	22.08	21.17	21.63	582,031
05 Nov 15	21.84000 -0.28	22.15	20.13	21.87	877,189
04 Nov 15	22.12000 -0.54	22.82	20.90	22.66	1,043,354
03 Nov 15	22.66000 +1.78	23.05	20.28	21.00	1,597,914
02 Nov 15	20.88000 +0.37	21.57	20.33	20.33	986,455
30 Oct 15	20.51000 +0.04	20.65	19.68	20.50	719,860
29 Oct 15	20.47000 -0.14	20.90	20.16	20.41	685,904
28 Oct 15	20.61000 +1.79	20.76	18.80	18.93	1,236,026
27 Oct 15	18.82000 -0.43	19.20	18.52	18.95	807,891
26 Oct 15	19.25000 -0.55	19.85	19.01	19.55	691,283
23 Oct 15	19.80000 +0.04	20.15	19.22	19.76	651,540
22 Oct 15	19.76000 +0.81	20.06	19.00	19.06	756,136
21 Oct 15	18.95000 -0.98	20.11	18.91	19.99	711,322
20 Oct 15	19.93000 +0.27	20.30	19.51	19.53	609,906
19 Oct 15	19.66000 -1.17	20.84	19.52	20.62	637,351
16 Oct 15	20.83000 -0.03	21.06	20.23	21.01	598,367
15 Oct 15	20.86000 +0.06	21.14	19.66	20.63	830,136
14 Oct 15	20.80000 +0.27	21.15	20.16	20.45	648,013
13 Oct 15	20.53000 -0.68	21.72	20.52	21.18	801,209
12 Oct 15	21.21000 -1.01	22.91	20.60	21.95	655,088
09 Oct 15	22.22000 +0.11	22.31	21.32	22.21	824,082
08 Oct 15	22.11000 +0.52	22.25	21.18	21.45	892,645
07 Oct 15	21.59000 -0.39	23.65	21.30	22.60	1,340,876
06 Oct 15	21.98000 +1.11	22.35	20.80	20.89	995,726
05 Oct 15	20.87000 +0.09	21.49	20.61	21.09	831,454
02 Oct 15	20.78000 +1.62	20.84	18.59	19.16	846,956
01 Oct 15	19.16000 -0.30	20.73	19.02	19.69	1,283,984
30 Sep 15	19.46000 +0.81	19.74	18.73	18.73	867,318
29 Sep 15	18.65000 +0.39	19.09	18.33	18.38	881,435
28 Sep 15	18.26000 -0.77	19.07	17.78	18.66	1,011,024
25 Sep 15	19.03000 -0.99	20.35	18.98	20.35	827,396
24 Sep 15	20.02000 -0.62	20.49	19.62	20.33	955,558
23 Sep 15	20.64000 -0.51	21.50	20.55	21.31	1,349,803
22 Sep 15	21.15000 +0.21	21.38	20.11	20.50	955,597
21 Sep 15	20.94000 +0.35	21.37	20.37	20.82	1,034,228
18 Sep 15	20.59000 -0.53	21.07	20.15	20.70	1,130,600
17 Sep 15	21.12000 -0.14	21.75	20.71	20.97	633,586
16 Sep 15	21.26000 +0.26	21.62	21.04	21.04	804,786
15 Sep 15	21.00000 +0.81	21.24	20.28	20.32	543,102
14 Sep 15	20.19000 -0.48	20.76	20.13	20.62	492,756
11 Sep 15	20.67000 +0.07	20.69	20.21	20.35	367,161
10 Sep 15	20.60000 +0.11	21.08	20.19	20.53	476,318
09 Sep 15	20.49000 +0.03	21.80	20.39	20.79	1,196,898
08 Sep 15	20.46000 +0.75	20.79	19.71	20.13	760,035
04 Sep 15	19.71000 -0.69	20.29	19.45	20.04	512,584
03 Sep 15	20.40000 +0.17	21.06	20.20	20.40	396,357
02 Sep 15	20.23000 +0.02	20.59	19.46	20.59	521,069
01 Sep 15	20.21000 -1.05	20.93	19.98	20.61	616,939
31 Aug 15	21.26000 +0.71	21.47	20.07	20.72	638,529
28 Aug 15	20.55000 +0.82	21.36	19.51	19.63	1,521,620
27 Aug 15	19.73000 +1.54	19.80	18.26	18.50	973,715
26 Aug 15	18.19000 +0.60	18.28	17.40	17.87	748,676
25 Aug 15	17.59000 -0.56	19.13	17.52	19.12	965,151
24 Aug 15	18.15000 -0.68	19.40	17.13	17.77	1,276,697
21 Aug 15	18.83000 -0.71	19.87	18.57	18.95	1,474,024
20 Aug 15	19.54000 -1.54	21.57	19.54	21.05	1,067,817
19 Aug 15	21.08000 -0.66	21.82	20.85	21.82	719,533
18 Aug 15	21.74000 -0.84	22.52	21.61	22.47	789,319
17 Aug 15	22.58000 -0.84	23.38	22.57	23.38	891,278
14 Aug 15	23.42000 -0.08	23.63	22.89	23.48	907,989
13 Aug 15	23.50000 +1.65	24.33	22.24	22.24	1,697,720
12 Aug 15	21.85000 +1.35	21.96	20.03	20.51	1,160,675
11 Aug 15	20.50000 -0.40	20.73	19.69	20.62	1,307,552
10 Aug 15	20.90000 +1.04	20.96	19.46	20.05	753,055
07 Aug 15	19.86000 -1.12	20.82	19.52	20.74	1,421,731
06 Aug 15	20.98000 +0.57	21.15	19.86	20.83	684,433
05 Aug 15	20.41000 -0.68	21.78	20.15	21.24	1,004,633
04 Aug 15	21.09000 -0.49	21.89	20.82	21.58	672,043
03 Aug 15	21.58000 -0.87	22.45	21.25	22.22	1,047,313
31 Jul 15	22.45000 -0.41	23.10	22.30	22.86	1,133,393
30 Jul 15	22.86000 -1.06	24.99	22.22	23.91	1,281,430
29 Jul 15	23.92000 +0.27	24.13	21.75	22.64	1,313,105
28 Jul 15	23.65000 +0.83	23.98	22.37	23.08	1,016,331
27 Jul 15	22.82000 +0.04	23.33	21.89	22.50	1,457,682
24 Jul 15	22.78000 -0.98	24.24	22.60	23.75	1,686,229
23 Jul 15	23.76000 -0.75	24.42	23.15	23.18	1,403,133
22 Jul 15	24.51000 -0.52	24.95	23.95	24.95	646,916
21 Jul 15	25.03000 -0.24	26.03	24.90	25.17	751,864
20 Jul 15	25.27000 -0.31	25.53	24.65	25.48	625,191
17 Jul 15	25.58000 -0.53	26.25	25.10	26.12	831,776
16 Jul 15	26.11000 +0.06	27.02	26.06	26.40	527,853
15 Jul 15	26.05000 -1.18	27.33	25.80	26.99	625,439
14 Jul 15	27.23000 +0.62	27.50	26.63	26.67	850,301
13 Jul 15	26.61000 +0.35	26.85	26.17	26.43	382,171
10 Jul 15	26.26000 -0.58	27.30	26.22	27.20	438,197
09 Jul 15	26.84000 +1.77	27.19	25.41	25.55	891,394
08 Jul 15	25.07000 -1.83	27.00	24.67	26.63	1,029,268
07 Jul 15	26.90000 +0.25	27.16	25.59	26.65	768,259
06 Jul 15	26.65000 +0.19	26.69	25.51	26.02	809,578
02 Jul 15	26.46000 -0.45	27.81	26.37	27.09	579,745
01 Jul 15	26.91000 -0.64	28.16	26.18	27.80	940,415
30 Jun 15	27.55000 +0.84	27.67	26.59	26.94	1,159,896
29 Jun 15	26.71000 -0.91	27.93	26.66	27.31	1,236,731
26 Jun 15	27.62000 -0.90	28.90	26.88	28.17	3,278,023
25 Jun 15	28.52000 -2.42	31.10	28.23	31.10	1,264,269
24 Jun 15	30.94000 +0.02	31.22	30.44	30.92	484,716
23 Jun 15	30.92000 -0.25	31.41	30.56	31.28	477,668
22 Jun 15	31.17000 +0.11	31.78	31.06	31.25	448,479
19 Jun 15	31.06000 -0.45	31.74	31.06	31.09	544,634
18 Jun 15	31.51000 +0.18	32.14	31.42	31.57	802,400
17 Jun 15	31.33000 -0.01	32.83	30.96	31.37	938,128
16 Jun 15	31.34000 +1.43	31.42	29.80	29.80	670,121
15 Jun 15	29.91000 -0.41	30.49	29.81	30.06	857,632
12 Jun 15	30.32000 -1.20	31.57	30.19	31.42	717,229
11 Jun 15	31.52000 -0.03	32.05	31.29	31.70	458,041
10 Jun 15	31.55000 +0.40	32.28	31.22	31.50	1,134,089
09 Jun 15	31.15000 -0.31	31.97	31.09	31.56	373,149
08 Jun 15	31.46000 +0.16	31.76	30.78	31.32	488,331
05 Jun 15	31.30000 +0.85	31.37	29.98	30.36	569,283
04 Jun 15	30.45000 -0.07	30.56	29.23	30.38	1,183,972
03 Jun 15	30.52000 -0.56	32.49	30.42	31.20	1,415,736
02 Jun 15	31.08000 -0.76	31.98	30.88	31.85	723,082
01 Jun 15	31.84000 -1.02	32.68	31.78	32.44	553,302
29 May 15	32.86000 +0.66	34.04	31.18	33.01	1,917,335
28 May 15	32.20000 +0.01	32.21	31.23	31.75	812,249
27 May 15	32.19000 +0.51	32.22	31.10	31.50	658,296
26 May 15	31.68000 -0.68	32.35	31.43	32.02	590,354
22 May 15	32.36000 +0.00	32.61	31.80	32.08	481,007
21 May 15	32.36000 +1.06	32.90	30.82	31.30	1,002,826
20 May 15	31.30000 -0.95	32.81	30.88	32.22	895,396
19 May 15	32.25000 +0.83	33.55	31.99	32.00	1,379,020
18 May 15	31.42000 -0.25	31.81	31.07	31.48	517,606
15 May 15	31.67000 -0.20	32.40	31.06	31.89	375,125
14 May 15	31.87000 -0.01	32.49	31.70	32.06	611,856
13 May 15	31.88000 +0.64	32.16	31.15	31.69	782,560
12 May 15	31.24000 -0.59	31.80	30.85	31.71	518,887
11 May 15	31.83000 +0.28	32.40	31.55	31.72	702,287
08 May 15	31.54500 +1.00	31.75	30.07	30.82	578,592
07 May 15	30.55000 -0.45	30.90	29.97	30.86	547,588
06 May 15	31.00000 +1.20	31.32	30.15	30.18	851,355
05 May 15	29.80000 -0.09	30.83	29.68	30.25	737,872
04 May 15	29.89000 -1.13	31.24	29.84	30.92	688,063
01 May 15	31.02000 -0.12	31.29	30.56	31.18	524,507
30 Apr 15	31.14000 +0.04	31.57	30.64	31.35	654,092
29 Apr 15	31.10000 -1.05	32.77	30.34	30.70	1,935,999
28 Apr 15	32.15000 +1.35	32.16	30.46	30.67	1,605,590
27 Apr 15	30.80000 -0.97	31.99	30.32	31.72	945,647
24 Apr 15	31.77000 +0.44	31.91	31.05	31.48	662,384
23 Apr 15	31.33000 +0.74	31.33	30.49	30.72	556,301
22 Apr 15	30.59000 -0.02	31.11	30.22	30.63	995,158
21 Apr 15	30.61000 -0.40	31.28	30.10	31.01	954,764
20 Apr 15	31.01000 +0.46	31.67	30.65	30.72	1,005,038
17 Apr 15	30.55000 +0.41	30.62	29.30	29.89	762,995
16 Apr 15	30.14000 +0.01	30.49	29.57	29.84	728,778
15 Apr 15	30.13000 +0.08	30.81	29.98	30.29	685,297
14 Apr 15	30.05000 -0.26	30.54	29.94	30.38	490,110
13 Apr 15	30.31000 +0.24	30.66	29.80	30.32	702,013
10 Apr 15	30.07000 +1.08	30.15	28.78	29.14	503,528
09 Apr 15	28.99000 -0.09	29.62	28.83	29.08	651,610
08 Apr 15	29.08000 -0.38	29.96	28.80	29.58	635,080
07 Apr 15	29.46000 -0.54	30.55	29.33	29.88	678,331
06 Apr 15	30.00000 +0.70	30.63	29.14	29.20	1,023,432
02 Apr 15	29.30000 -0.39	30.05	29.00	29.58	663,509
01 Apr 15	29.69000 +1.14	30.18	28.26	28.26	1,344,511
31 Mar 15	28.55000 +0.89	28.67	27.28	27.39	1,070,237
30 Mar 15	27.66000 +0.82	27.91	26.77	27.04	691,718
27 Mar 15	26.84000 -0.10	27.04	26.24	26.96	505,262
26 Mar 15	26.94000 -0.01	27.88	26.38	27.06	633,779
25 Mar 15	26.95000 +0.33	27.46	26.61	26.75	972,849
24 Mar 15	26.62000 -0.30	26.91	26.04	26.85	1,486,856
23 Mar 15	26.92000 -0.76	27.98	26.77	27.57	1,147,342
20 Mar 15	27.68000 -0.36	28.43	27.68	28.18	1,271,392
19 Mar 15	28.04000 +0.23	28.14	27.01	27.28	694,758
18 Mar 15	27.81000 +1.03	28.23	25.83	26.50	1,256,805
17 Mar 15	26.78000 -0.05	27.25	26.01	26.68	869,402
16 Mar 15	26.83000 -1.23	28.28	26.43	28.03	1,472,412
13 Mar 15	28.06000 -0.10	28.13	26.88	27.85	971,476
12 Mar 15	28.16000 -0.27	29.08	28.06	28.50	946,368
11 Mar 15	28.43000 +0.47	28.46	27.53	27.80	909,838
10 Mar 15	27.96000 -1.45	29.04	27.91	29.00	2,140,996
09 Mar 15	29.41000 +3.83	30.20	26.97	26.97	4,953,517
06 Mar 15	25.58000 -0.41	26.04	25.27	25.66	1,108,027
05 Mar 15	25.99000 +1.89	26.16	24.00	24.26	1,362,536
04 Mar 15	24.10000 +0.66	24.25	22.93	23.40	919,389
03 Mar 15	23.44000 -0.05	24.18	23.29	23.44	782,232
02 Mar 15	23.49000 +0.24	23.82	22.87	23.23	832,015
27 Feb 15	23.25000 +0.02	23.57	22.60	23.28	708,239
26 Feb 15	23.23000 -0.16	23.47	22.50	23.21	650,966
25 Feb 15	23.39000 -1.45	25.06	22.31	24.72	2,119,645
24 Feb 15	24.84500 +0.06	25.06	24.37	24.87	793,099
23 Feb 15	24.78000 -0.23	25.46	24.42	24.88	908,257
20 Feb 15	25.01000 -0.01	25.38	24.55	25.03	707,741
19 Feb 15	25.02000 -0.07	25.55	24.26	24.42	680,657
18 Feb 15	25.09000 -0.45	25.77	24.87	25.37	720,803
17 Feb 15	25.54000 +0.04	25.71	24.66	25.16	572,946
13 Feb 15	25.50000 -0.56	26.47	24.96	26.28	915,380
12 Feb 15	26.06000 +0.92	26.91	25.24	25.59	1,133,144
11 Feb 15	25.14000 -0.39	25.66	24.01	25.10	1,266,854
10 Feb 15	25.53000 -1.37	27.02	25.23	27.02	1,153,577
09 Feb 15	26.90000 +0.37	27.37	26.44	27.37	1,399,822
06 Feb 15	26.53000 +0.06	27.15	25.65	26.83	1,963,838
05 Feb 15	26.47000 +1.92	27.29	25.05	25.44	2,731,395
04 Feb 15	24.55000 -0.75	25.41	24.01	25.00	1,783,302
03 Feb 15	25.30000 +0.11	26.04	24.51	24.94	1,516,417
02 Feb 15	25.19000 +1.78	25.26	23.57	23.57	1,269,294
30 Jan 15	23.41000 +0.07	24.02	23.00	23.13	1,125,556
29 Jan 15	23.34000 -0.91	24.49	22.60	24.49	1,537,121
28 Jan 15	24.25000 -0.54	24.93	23.87	24.82	1,042,559
27 Jan 15	24.79000 +0.24	25.19	23.54	24.10	1,105,510
26 Jan 15	24.55000 +1.31	24.61	22.74	22.74	1,155,848
23 Jan 15	23.24000 +0.96	23.55	22.11	22.32	977,362
22 Jan 15	22.28000 +0.61	22.40	21.47	21.78	1,052,629
21 Jan 15	21.67000 -0.05	22.39	21.34	21.85	988,041
20 Jan 15	21.72000 +0.33	21.74	20.71	21.34	945,779
16 Jan 15	21.39000 +0.89	21.47	20.31	20.35	1,147,936
15 Jan 15	20.50000 -1.34	21.99	20.39	21.62	1,322,296
14 Jan 15	21.84000 -0.40	22.27	21.10	21.90	1,357,843
13 Jan 15	22.24000 -0.07	23.04	21.82	22.73	933,580
12 Jan 15	22.31000 -0.58	23.02	21.56	23.02	1,339,435
09 Jan 15	22.89000 +0.76	23.10	21.90	22.22	1,223,993
08 Jan 15	22.13000 +0.69	22.56	21.37	21.51	2,150,576
07 Jan 15	21.44000 -0.30	22.22	21.33	22.18	1,452,049
06 Jan 15	21.74000 -1.35	23.47	21.35	23.09	1,562,215
05 Jan 15	23.09000 -2.62	25.22	23.00	24.17	1,378,914
02 Jan 15	25.71000 +0.93	25.94	24.67	24.89	1,163,737
31 Dec 14	24.78000 -0.24	25.27	24.38	24.91	1,248,644
30 Dec 14	25.02000 -0.21	25.72	24.75	25.22	1,610,298
29 Dec 14	25.23000 -0.57	26.28	24.96	25.69	1,216,864
26 Dec 14	25.80000 +0.35	25.90	25.16	25.45	621,220
24 Dec 14	25.45000 +0.16	25.68	24.76	25.13	558,156
23 Dec 14	25.29000 +0.56	25.34	24.74	25.03	640,932
22 Dec 14	24.73000 -0.59	25.16	24.17	24.98	1,092,506
19 Dec 14	25.32000 +2.05	25.41	23.29	23.39	2,601,351
18 Dec 14	23.27000 -0.05	24.63	22.57	23.78	1,664,117
17 Dec 14	23.32000 +1.95	23.84	21.26	21.42	2,118,977
16 Dec 14	21.37000 -0.02	22.76	21.19	21.23	1,300,163
15 Dec 14	21.39000 -0.15	22.33	21.31	21.66	1,713,163
12 Dec 14	21.54000 -0.42	22.43	21.35	21.62	1,204,474
11 Dec 14	21.96000 -0.19	22.94	21.93	22.15	1,285,776
10 Dec 14	22.15000 -2.37	24.28	21.76	24.08	2,132,670
09 Dec 14	24.52000 +0.66	24.59	23.29	23.73	1,640,939
08 Dec 14	23.86000 -2.35	26.20	23.57	26.03	1,661,727
05 Dec 14	26.21000 -0.39	27.00	25.73	26.63	1,472,462
04 Dec 14	26.60000 -1.93	28.06	26.32	28.06	1,424,218
03 Dec 14	28.53000 +1.28	28.86	27.30	27.38	1,618,908
02 Dec 14	27.25000 -0.63	28.55	27.09	27.95	1,928,975
01 Dec 14	27.88000 -2.13	30.28	27.66	30.00	3,035,551
28 Nov 14	30.01000 -3.38	32.71	29.05	32.71	1,227,902
26 Nov 14	33.39000 -0.39	33.81	32.94	33.75	568,896
25 Nov 14	33.78000 -1.21	35.31	33.55	35.12	963,848
24 Nov 14	34.99000 +0.13	35.17	34.23	34.97	691,283
21 Nov 14	34.86000 -0.20	36.30	33.35	35.67	2,266,283
20 Nov 14	35.06000 +0.91	35.17	33.82	34.07	744,283
19 Nov 14	34.15000 -1.03	35.37	34.13	35.28	1,122,473
18 Nov 14	35.18000 +1.20	35.43	33.98	34.08	1,426,113
17 Nov 14	33.98000 +0.63	34.45	32.72	33.20	1,134,179
14 Nov 14	33.35000 +0.34	33.78	32.85	33.07	1,037,317
13 Nov 14	33.01000 -0.60	34.30	32.56	33.45	1,121,375
12 Nov 14	33.61000 -0.66	34.31	33.23	34.15	1,161,638
11 Nov 14	34.27000 -0.01	34.74	33.76	34.34	769,651
10 Nov 14	34.28000 -0.75	35.68	33.88	35.20	1,232,086
07 Nov 14	35.03000 +0.77	35.23	34.25	34.25	1,279,242
06 Nov 14	34.26000 -0.38	34.98	33.46	34.51	1,075,977
05 Nov 14	34.64000 +1.02	35.07	33.48	33.87	1,477,242
04 Nov 14	33.62000 -0.96	34.60	32.66	34.32	1,099,173
03 Nov 14	34.58000 +0.38	35.60	33.76	34.36	1,407,869
31 Oct 14	34.20000 +0.20	34.51	33.21	34.24	1,828,164
30 Oct 14	34.00000 -0.49	34.66	32.68	34.48	1,732,142
29 Oct 14	34.49000 +2.28	36.16	32.99	32.99	2,390,323
28 Oct 14	32.21000 +1.30	32.50	31.03	31.18	1,301,290
27 Oct 14	30.91000 -0.51	31.18	29.48	31.18	1,201,373
24 Oct 14	31.42000 -0.70	32.09	31.07	32.08	719,570
23 Oct 14	32.12000 +0.55	32.73	31.52	32.10	1,062,780
22 Oct 14	31.57000 -0.34	33.36	31.56	32.17	1,330,853
21 Oct 14	31.91000 +0.80	32.69	31.33	31.47	1,510,130
20 Oct 14	31.11000 +1.13	31.47	30.25	30.25	1,252,717
17 Oct 14	29.98000 -0.27	31.51	29.50	30.93	1,331,018
16 Oct 14	30.25000 +1.43	30.81	27.56	27.93	1,494,540
15 Oct 14	28.82000 +1.53	29.27	25.92	26.77	2,728,273
14 Oct 14	27.29000 -1.27	29.27	26.99	28.75	2,343,171
13 Oct 14	28.56000 -1.55	30.74	28.42	30.07	1,795,474
10 Oct 14	30.11000 -0.91	31.37	29.18	30.86	1,791,189
09 Oct 14	31.02000 -1.45	32.73	30.59	32.47	1,511,622
08 Oct 14	32.47000 -0.02	32.75	30.65	32.36	2,204,048
07 Oct 14	32.49000 -0.16	33.14	32.26	32.44	1,407,503
06 Oct 14	32.65000 -1.62	34.43	32.19	34.33	1,619,689
03 Oct 14	34.27000 +1.02	34.38	32.87	33.60	1,720,779
02 Oct 14	33.25000 -2.05	35.18	32.17	35.08	3,763,530
01 Oct 14	35.30000 -2.09	37.77	34.92	37.47	2,914,809
30 Sep 14	37.39000 -1.30	38.85	37.04	38.68	1,982,483
29 Sep 14	38.69000 +0.12	39.26	38.04	38.20	1,434,894
26 Sep 14	38.57000 +1.47	38.67	37.05	37.21	1,204,500
25 Sep 14	37.10000 -0.47	37.75	36.59	37.27	1,386,441
24 Sep 14	37.57000 +1.68	37.77	35.34	36.03	2,002,433
23 Sep 14	35.89000 -0.24	37.34	35.76	36.16	1,355,600
22 Sep 14	36.13000 -0.82	37.40	36.05	36.55	1,554,800
19 Sep 14	36.95000 -1.09	38.33	36.42	38.18	3,031,600
18 Sep 14	38.04000 -1.34	39.80	37.65	39.66	1,853,200
17 Sep 14	39.38000 -2.23	42.39	39.29	41.58	1,619,100
16 Sep 14	41.61000 +1.78	41.83	39.35	39.55	1,721,100
15 Sep 14	39.83000 -1.35	41.44	39.78	41.18	1,420,000
12 Sep 14	41.18000 -1.36	43.12	40.99	42.56	1,450,100
11 Sep 14	42.54000 -2.25	44.55	40.93	44.18	3,086,200
10 Sep 14	44.79000 +0.34	45.37	44.36	44.67	835,300
09 Sep 14	44.45000 -0.27	45.16	44.23	44.85	826,400
08 Sep 14	44.72000 -0.02	45.35	44.45	44.75	644,700
05 Sep 14	44.74000 -0.34	45.23	44.07	44.85	1,006,600
04 Sep 14	45.08000 -0.67	46.28	44.91	45.82	1,104,800
03 Sep 14	45.75000 +1.07	45.79	44.50	44.71	1,227,700
02 Sep 14	44.68000 -0.01	45.10	44.26	45.04	719,900
29 Aug 14	44.69000 -0.02	45.45	44.48	44.82	551,400
28 Aug 14	44.71000 +0.11	44.76	43.77	44.54	677,500
27 Aug 14	44.60000 +0.79	45.70	43.68	43.91	1,297,100
26 Aug 14	43.81000 -0.84	44.93	43.76	44.69	895,000
25 Aug 14	44.65000 +0.52	44.88	44.02	44.70	607,600
22 Aug 14	44.13000 +0.29	44.51	43.04	43.79	642,600
21 Aug 14	43.84000 -0.12	44.32	43.02	43.94	625,600
20 Aug 14	43.96000 +0.20	44.58	43.34	43.85	1,284,200
19 Aug 14	43.76000 +0.58	44.55	43.20	43.46	985,800
18 Aug 14	43.18000 +0.95	43.40	42.13	42.59	958,100
15 Aug 14	42.23000 -0.38	43.14	41.88	42.84	918,400
14 Aug 14	42.61000 +0.23	43.88	42.01	43.42	965,200
13 Aug 14	42.38000 +1.53	42.75	41.01	41.19	1,317,100
12 Aug 14	40.85000 -1.40	42.27	40.63	42.23	1,047,600
11 Aug 14	42.25000 +1.77	42.50	40.48	40.77	1,362,400
08 Aug 14	40.48000 +0.56	40.59	39.57	40.16	884,900
07 Aug 14	39.92000 +0.18	40.45	39.52	40.02	1,108,700
06 Aug 14	39.74000 -0.03	40.58	39.39	39.48	1,209,300
05 Aug 14	39.77000 -0.45	40.40	39.34	40.01	1,083,900
04 Aug 14	40.22000 +0.81	40.67	39.58	39.76	1,787,900
01 Aug 14	39.41000 +1.92	39.60	37.60	37.81	1,387,700
31 Jul 14	37.49000 -1.03	38.66	37.25	38.11	1,791,000
30 Jul 14	38.52000 -0.78	39.80	37.00	37.29	2,848,500
29 Jul 14	39.30000 -0.52	40.00	38.63	39.97	2,046,000
28 Jul 14	39.82000 +1.06	39.97	38.82	39.97	1,133,100
25 Jul 14	38.76000 +0.10	39.16	38.01	38.45	1,187,000
24 Jul 14	38.66000 -0.67	39.58	38.26	39.31	1,404,300
23 Jul 14	39.33000 +0.68	39.36	38.03	38.80	1,024,000
22 Jul 14	38.65000 +0.97	39.02	37.80	38.00	1,894,200
21 Jul 14	37.68000 +0.67	37.73	36.64	37.00	1,539,600
18 Jul 14	37.01000 +0.89	37.27	35.92	36.14	591,100
17 Jul 14	36.12000 -1.01	37.16	35.96	37.00	1,174,300
16 Jul 14	37.13000 +0.00	37.63	36.90	37.46	1,092,600
15 Jul 14	37.13000 -0.58	38.10	36.64	37.76	911,600
14 Jul 14	37.71000 +1.25	38.00	37.02	37.02	1,600,800
11 Jul 14	36.46000 +1.33	36.63	35.20	35.31	1,277,300
10 Jul 14	35.13000 -0.17	35.55	34.68	34.71	1,149,600
09 Jul 14	35.30000 +1.71	35.89	33.70	33.81	1,864,900
08 Jul 14	33.59000 -0.14	33.97	32.73	33.77	1,037,200
07 Jul 14	33.73000 -0.30	34.32	33.43	33.94	756,300
03 Jul 14	34.03000 +0.34	34.12	33.51	33.92	431,000
02 Jul 14	33.69000 -0.01	34.50	33.47	33.60	1,000,100
01 Jul 14	33.70000 +0.83	33.75	32.56	32.92	815,500
30 Jun 14	32.87000 +0.55	33.52	31.88	32.36	819,000
27 Jun 14	32.32000 -0.30	33.28	32.14	32.43	2,707,400
26 Jun 14	32.62000 +0.17	32.77	31.85	32.53	590,500
25 Jun 14	32.45000 +0.28	32.67	31.72	32.01	546,900
24 Jun 14	32.17000 -0.23	33.07	32.03	32.18	891,200
23 Jun 14	32.40000 -0.07	32.95	32.03	32.38	774,000
20 Jun 14	32.47000 +0.58	32.53	31.68	31.89	813,000
19 Jun 14	31.89000 -0.21	32.12	30.49	32.04	1,131,900
18 Jun 14	32.10000 -0.36	32.56	31.76	32.56	668,000
17 Jun 14	32.46000 +1.01	32.50	31.48	31.55	790,100
16 Jun 14	31.45000 +0.31	31.70	30.99	31.15	515,500
13 Jun 14	31.14000 +0.08	31.32	30.72	31.07	454,200
12 Jun 14	31.06000 -0.54	31.85	30.60	31.39	577,700
11 Jun 14	31.60000 +0.42	31.78	31.11	31.12	488,700
10 Jun 14	31.18000 -0.36	31.86	31.05	31.54	662,900
09 Jun 14	31.54000 +1.46	31.89	30.35	30.61	1,654,000
06 Jun 14	30.08000 -0.08	30.29	29.52	30.23	875,900
05 Jun 14	30.16000 +0.49	30.24	28.96	29.73	651,400
04 Jun 14	29.67000 +0.04	30.08	28.90	29.70	887,500
03 Jun 14	29.63000 +0.29	29.75	29.03	29.14	997,100
02 Jun 14	29.34000 +0.12	29.45	28.51	29.27	809,800
30 May 14	29.22000 +0.04	29.46	28.60	29.17	1,021,500
29 May 14	29.18000 +0.53	29.30	28.40	28.84	891,000
28 May 14	28.65000 +0.64	28.84	27.26	27.84	870,000
27 May 14	28.01000 -0.09	28.41	27.78	28.35	637,700
23 May 14	28.10000 +0.25	28.22	27.38	27.80	820,800
22 May 14	27.85000 -0.05	28.28	27.77	28.04	777,500
21 May 14	27.90000 +0.36	28.20	27.30	27.69	738,700
20 May 14	27.54000 -0.34	28.08	27.18	27.75	713,200
19 May 14	27.88500 +0.76	28.19	26.70	26.92	853,600
16 May 14	27.13000 +1.27	27.14	25.62	25.78	908,200
15 May 14	25.86000 -1.01	26.81	25.80	26.81	1,074,700
14 May 14	26.87000 -0.53	27.43	26.47	27.23	806,200
13 May 14	27.40000 +0.03	27.66	26.79	27.58	632,500
12 May 14	27.37000 +1.09	27.77	26.29	26.29	789,100
09 May 14	26.28000 +0.11	26.83	25.81	26.03	951,900
08 May 14	26.17000 -0.89	27.44	26.05	26.87	1,311,100
07 May 14	27.06000 +0.27	27.47	26.25	26.71	1,379,700
06 May 14	26.79000 -1.23	28.16	26.52	27.92	2,030,800
05 May 14	28.02000 -0.44	28.63	27.88	28.20	937,600
02 May 14	28.46000 -0.41	28.79	27.61	28.19	1,530,200
01 May 14	28.87000 -1.03	30.70	28.56	30.16	1,230,200
30 Apr 14	29.90000 +1.39	30.98	29.04	30.15	1,847,400
29 Apr 14	28.51000 +0.32	29.06	28.07	28.64	1,028,700
28 Apr 14	28.19000 -0.62	29.56	27.75	28.79	980,000
25 Apr 14	28.81000 -0.77	29.92	28.77	29.80	883,000
24 Apr 14	29.58000 -0.96	30.96	29.53	30.68	700,300
23 Apr 14	30.54000 -0.06	30.91	30.09	30.53	544,200
22 Apr 14	30.60000 +0.40	30.75	29.88	30.24	599,600
21 Apr 14	30.20000 +1.25	30.41	28.71	28.88	779,300
17 Apr 14	28.95000 -0.07	29.35	28.39	29.07	1,762,700
16 Apr 14	29.02000 +1.20	29.17	27.94	28.10	1,327,200
15 Apr 14	27.82000 +0.47	28.00	26.56	27.47	941,900
14 Apr 14	27.35000 -0.05	28.25	26.95	27.76	765,000
11 Apr 14	27.40000 -0.45	28.47	27.06	27.54	638,400
10 Apr 14	27.85000 -1.03	28.91	27.38	28.87	844,300
09 Apr 14	28.88000 +0.08	29.00	28.03	28.92	589,300
08 Apr 14	28.80000 +0.82	28.97	27.33	28.15	1,139,000
07 Apr 14	27.98000 -0.61	29.36	27.61	28.45	1,174,400
04 Apr 14	28.59000 -0.93	30.00	28.21	29.56	1,813,700
03 Apr 14	29.52000 -1.57	31.41	29.16	31.06	1,538,800
02 Apr 14	31.09000 -0.72	32.60	30.89	31.80	1,458,400
01 Apr 14	31.81000 +1.85	32.20	30.09	30.10	1,476,600
31 Mar 14	29.96000 +1.01	30.30	29.22	29.58	814,500
28 Mar 14	28.95000 +1.04	29.53	27.87	27.87	881,500
27 Mar 14	27.91000 -0.78	28.47	26.71	28.42	1,137,600
26 Mar 14	28.69000 -0.78	29.74	28.42	29.47	1,035,000
25 Mar 14	29.47000 -1.10	30.88	28.85	30.73	1,606,400
24 Mar 14	30.57000 +0.14	30.87	29.62	30.73	749,500
21 Mar 14	30.43000 +0.17	31.57	29.91	30.60	2,103,600
20 Mar 14	30.26000 +0.59	30.65	29.31	29.80	1,069,400
19 Mar 14	29.67000 +0.60	30.02	29.00	29.20	1,036,800
18 Mar 14	29.07000 +0.63	29.37	28.38	28.47	714,000
17 Mar 14	28.44000 +0.64	29.37	28.04	28.32	1,261,700
14 Mar 14	27.80000 +0.88	28.23	26.55	26.89	1,080,100
13 Mar 14	26.92000 -0.19	27.46	26.16	27.17	900,400
12 Mar 14	27.11000 +0.61	27.35	26.04	26.48	761,100
11 Mar 14	26.50000 -0.50	27.53	25.83	27.00	994,600
10 Mar 14	27.00000 -0.65	27.70	26.36	27.56	1,037,500
07 Mar 14	27.65000 -0.56	28.62	27.37	28.49	1,200,400
06 Mar 14	28.21000 +0.21	28.38	27.60	28.14	866,600
05 Mar 14	28.00000 -0.44	28.50	27.70	28.44	885,500
04 Mar 14	28.44000 +0.95	28.87	27.76	27.98	1,082,800
03 Mar 14	27.49000 +1.06	27.54	26.00	26.14	936,100
28 Feb 14	26.43000 +0.42	26.72	25.76	26.02	1,070,500
27 Feb 14	26.01000 +0.16	26.64	25.74	25.95	888,300
26 Feb 14	25.85000 +0.00	26.31	25.67	25.88	726,800
25 Feb 14	25.85000 +0.35	26.41	25.25	25.51	1,074,500
24 Feb 14	25.50000 -0.23	26.37	25.44	25.73	970,500
21 Feb 14	25.73000 -0.39	26.52	25.68	26.23	716,300
20 Feb 14	26.12000 +1.42	26.33	24.74	24.95	1,336,700
19 Feb 14	24.70000 -1.09	25.92	24.66	25.84	1,068,500
18 Feb 14	25.79000 +1.34	25.90	24.55	24.68	1,321,700
14 Feb 14	24.45000 -0.25	25.00	23.81	25.00	1,085,300
13 Feb 14	24.70000 +0.41	25.07	23.83	24.18	861,300
12 Feb 14	24.29000 +0.62	24.73	23.59	24.00	1,062,300
11 Feb 14	23.67000 +0.45	23.85	23.00	23.45	1,450,900
10 Feb 14	23.22000 +0.34	23.48	22.66	22.71	969,200
07 Feb 14	22.88000 +0.03	22.95	22.07	22.33	1,893,500
06 Feb 14	22.85000 -0.13	24.56	21.62	23.50	2,350,500
05 Feb 14	22.98000 +0.37	23.15	22.06	22.76	1,909,300
04 Feb 14	22.61000 +0.32	22.86	22.04	22.39	1,277,400
03 Feb 14	22.29000 +0.01	22.45	21.76	22.36	887,200
31 Jan 14	22.28000 +0.31	22.40	21.51	21.66	698,200
30 Jan 14	21.97000 +0.21	22.47	21.79	21.93	724,600
29 Jan 14	21.76000 +0.57	22.02	20.75	21.01	714,600
28 Jan 14	21.19000 +0.20	21.33	20.91	21.12	639,100
27 Jan 14	20.99000 -0.98	21.86	20.77	21.65	1,299,500
24 Jan 14	21.97000 -0.34	22.18	21.02	22.07	1,018,400
23 Jan 14	22.31000 +0.21	22.66	21.32	22.16	1,500,300
22 Jan 14	22.10000 -0.01	22.56	21.69	22.01	1,804,900
21 Jan 14	22.11000 +0.95	22.26	21.30	21.38	2,612,000
17 Jan 14	21.16000 +0.48	21.96	20.63	20.80	2,898,100
16 Jan 14	20.68000 +0.75	21.08	20.01	20.24	1,946,000
15 Jan 14	19.93000 +0.22	20.17	19.54	19.82	600,600
14 Jan 14	19.71000 +0.47	19.92	19.16	19.29	766,600
13 Jan 14	19.24000 -0.46	19.95	18.92	19.95	1,129,100
10 Jan 14	19.70000 +0.50	20.21	19.00	19.26	1,033,000
09 Jan 14	19.20000 +0.16	19.59	18.71	19.08	822,600
08 Jan 14	19.04000 +0.05	19.25	18.59	19.25	1,523,700
07 Jan 14	18.99000 +0.24	19.13	18.02	18.20	1,494,200
06 Jan 14	18.75000 -0.27	19.56	18.69	19.06	947,500
03 Jan 14	19.02000 +0.00	19.30	18.33	19.11	732,200
02 Jan 14	19.02000 -0.36	19.48	18.79	19.21	624,900
31 Dec 13	19.38000 +0.07	19.59	19.00	19.19	595,000
30 Dec 13	19.31000 -0.03	19.66	19.06	19.30	485,200
27 Dec 13	19.34000 +0.09	19.55	19.00	19.20	525,100
26 Dec 13	19.25000 -0.60	19.86	19.00	19.76	935,900
24 Dec 13	19.85000 -0.13	20.00	19.73	19.88	783,800
23 Dec 13	19.98000 +1.14	20.00	18.96	18.98	4,130,200
20 Dec 13	18.84000 +0.78	19.45	18.75	18.82	3,498,500
19 Dec 13	18.06000 +0.87	18.13	17.08	17.18	687,300
18 Dec 13	17.19000 +0.29	17.23	16.70	16.97	558,300
17 Dec 13	16.90000 -0.21	17.23	16.76	17.11	393,100
16 Dec 13	17.11000 +0.09	17.25	16.66	17.14	587,800
13 Dec 13	17.02000 +0.47	17.14	16.30	16.61	383,600
12 Dec 13	16.55000 -0.17	16.80	16.36	16.65	333,900
11 Dec 13	16.72000 -0.66	17.42	16.65	17.42	558,800
10 Dec 13	17.38000 +0.24	17.52	16.80	17.08	504,400
09 Dec 13	17.14000 -0.17	17.74	16.91	17.29	712,600
06 Dec 13	17.31000 +0.46	17.50	16.55	17.01	582,100
05 Dec 13	16.85000 -0.31	17.37	16.51	17.09	593,300
04 Dec 13	17.16000 +0.32	17.52	16.67	16.74	597,800
03 Dec 13	16.84000 -0.13	17.12	16.52	16.93	346,800
02 Dec 13	16.97000 -0.31	17.45	16.81	17.42	333,900
29 Nov 13	17.28000 +0.16	17.44	16.97	17.24	225,400
27 Nov 13	17.12000 -0.01	17.24	16.74	17.17	635,500
26 Nov 13	17.13000 +0.44	17.17	16.25	16.79	556,600
25 Nov 13	16.69000 +0.71	16.72	15.69	16.06	474,300
22 Nov 13	15.98000 +0.17	16.16	15.63	15.87	334,900
21 Nov 13	15.81000 +0.24	16.04	15.58	15.58	383,400
20 Nov 13	15.57000 +1.42	16.16	14.61	15.03	1,156,800
19 Nov 13	14.15000 -0.60	15.00	13.78	14.79	940,600
18 Nov 13	14.75000 -1.06	15.61	14.60	15.59	689,900
15 Nov 13	15.81000 -0.17	16.35	15.37	16.00	1,030,000
14 Nov 13	15.98000 -0.02	16.21	15.88	16.01	451,000
13 Nov 13	16.00000 +0.82	16.04	15.04	15.06	710,200
12 Nov 13	15.18000 -0.65	15.77	15.13	15.76	347,000
11 Nov 13	15.83000 -0.14	16.15	15.78	15.91	238,500
08 Nov 13	15.97000 +0.32	16.16	15.56	15.63	411,900
07 Nov 13	15.65000 -0.12	16.07	15.60	15.81	312,600
06 Nov 13	15.77000 +0.05	15.95	15.52	15.77	490,400
05 Nov 13	15.72000 +0.85	15.77	15.00	15.00	621,800
04 Nov 13	14.87000 -0.33	15.22	14.76	15.22	719,700
01 Nov 13	15.20000 -0.93	16.15	15.19	16.10	551,000
31 Oct 13	16.13000 -0.16	16.41	15.86	16.24	526,700
30 Oct 13	16.29000 +0.61	16.69	15.57	16.69	1,369,900
29 Oct 13	15.68000 +0.24	15.91	15.22	15.47	572,100
28 Oct 13	15.44000 +0.60	15.77	14.70	14.82	536,500
25 Oct 13	14.84000 -0.56	15.65	14.70	15.47	700,500
24 Oct 13	15.40000 -0.15	15.60	15.24	15.53	466,500
23 Oct 13	15.55000 -0.23	15.86	15.44	15.63	380,500
22 Oct 13	15.78000 -0.38	16.31	15.65	16.25	374,900
21 Oct 13	16.16000 +0.01	16.58	16.04	16.22	431,000
18 Oct 13	16.15000 +0.07	16.24	15.98	16.22	653,000
17 Oct 13	16.08000 +0.08	16.35	15.90	15.91	495,900
16 Oct 13	16.00000 +0.16	16.47	15.89	15.98	831,500
15 Oct 13	15.84000 -0.47	16.39	15.82	16.31	310,000
14 Oct 13	16.31000 +0.25	16.57	15.73	15.82	386,400
11 Oct 13	16.06000 +0.42	16.08	15.41	15.52	688,300
10 Oct 13	15.64100 -0.52	16.69	15.09	16.42	758,700
09 Oct 13	16.16000 +0.50	16.69	15.60	15.68	937,500
08 Oct 13	15.66000 -0.60	16.36	15.41	16.27	427,600
07 Oct 13	16.26000 -0.49	16.75	16.25	16.62	319,700
04 Oct 13	16.75000 +0.47	16.85	16.15	16.28	474,900
03 Oct 13	16.28000 +0.06	16.40	15.88	16.22	278,900
02 Oct 13	16.22000 -0.02	16.42	16.07	16.16	405,600
01 Oct 13	16.24000 +0.19	16.41	15.85	15.99	392,800
30 Sep 13	16.05000 +0.31	16.14	15.50	15.50	718,000
27 Sep 13	15.74000 +0.04	15.90	15.60	15.69	279,300
26 Sep 13	15.70000 +0.00	15.90	15.57	15.77	319,800
25 Sep 13	15.70000 +0.18	15.85	15.50	15.56	494,500
24 Sep 13	15.52000 -0.23	15.77	15.48	15.76	616,100
23 Sep 13	15.75000 +0.09	15.80	15.20	15.63	879,600
20 Sep 13	15.66000 -0.06	15.80	15.59	15.71	612,100
19 Sep 13	15.72000 +0.22	15.90	15.50	15.55	694,400
18 Sep 13	15.50000 -0.18	15.88	15.29	15.86	806,200
17 Sep 13	15.68000 -1.34	16.05	15.23	16.01	1,596,300
16 Sep 13	17.02000 +0.26	17.38	16.86	16.98	310,600
13 Sep 13	16.76000 -0.02	16.89	16.61	16.78	266,900
12 Sep 13	16.78000 +0.01	16.85	16.20	16.78	384,300
11 Sep 13	16.77000 -0.21	17.06	16.70	16.98	276,100
10 Sep 13	16.98000 +0.36	17.02	16.68	16.76	383,800
09 Sep 13	16.62000 -0.02	16.86	16.55	16.71	291,600
06 Sep 13	16.64000 -0.10	16.92	16.15	16.92	227,800
05 Sep 13	16.74000 +0.05	17.06	16.56	16.72	388,700
04 Sep 13	16.69000 +0.48	16.81	15.95	16.21	457,300
03 Sep 13	16.21000 +0.12	16.48	15.69	16.46	327,800
30 Aug 13	16.09000 -0.21	16.49	16.01	16.27	255,700
29 Aug 13	16.30000 +0.10	16.57	16.20	16.21	208,100
28 Aug 13	16.20000 +0.16	16.37	15.88	16.07	400,900
27 Aug 13	16.04000 -0.42	16.38	15.80	16.27	379,900
26 Aug 13	16.46000 -0.04	16.84	16.33	16.84	379,400
23 Aug 13	16.50000 +0.24	16.61	16.07	16.30	352,100
22 Aug 13	16.26000 +0.11	16.63	16.11	16.18	344,400
21 Aug 13	16.15000 +0.12	16.37	15.75	15.94	211,500
20 Aug 13	16.03000 +0.62	16.13	15.00	15.22	287,600
19 Aug 13	15.41000 -0.75	16.19	15.35	16.12	601,100
16 Aug 13	16.16000 +0.06	16.36	15.53	16.00	292,900
15 Aug 13	16.10000 -0.64	16.70	15.93	16.61	419,500
14 Aug 13	16.74000 -0.05	17.32	16.70	16.84	343,700
13 Aug 13	16.79000 -0.20	17.10	16.70	16.97	238,600
12 Aug 13	16.99000 -0.09	17.27	16.75	17.00	384,700
09 Aug 13	17.08000 +0.00	17.32	16.88	17.00	313,100
08 Aug 13	17.08000 +0.59	17.17	16.59	16.71	332,100
07 Aug 13	16.49000 -0.47	16.99	16.20	16.88	390,500
06 Aug 13	16.96000 -0.34	17.49	16.50	17.30	1,249,000
05 Aug 13	17.30000 +0.72	17.49	16.65	16.65	814,200
02 Aug 13	16.58000 -0.26	17.00	16.37	16.86	539,300
01 Aug 13	16.84000 +0.28	17.50	16.60	16.79	769,400
31 Jul 13	16.56000 -1.62	18.16	15.51	18.09	1,229,000
30 Jul 13	18.18000 +0.22	18.35	17.83	17.83	481,000
29 Jul 13	17.96000 -0.06	18.40	17.72	18.08	577,900
26 Jul 13	18.02000 +0.42	18.11	17.37	17.37	729,800
25 Jul 13	17.60000 +0.59	17.65	16.78	17.06	702,800
24 Jul 13	17.01000 -0.53	17.72	16.68	17.67	697,500
23 Jul 13	17.54000 +1.08	17.65	16.60	16.64	566,200
22 Jul 13	16.46000 +0.12	16.99	16.34	16.39	348,500
19 Jul 13	16.34000 +0.14	16.54	15.91	16.08	215,500
18 Jul 13	16.20000 -0.06	16.87	16.11	16.40	317,200
17 Jul 13	16.26000 +0.42	17.01	15.81	16.10	784,700
16 Jul 13	15.84000 +0.50	16.07	15.16	15.36	849,900
15 Jul 13	15.34000 +0.51	15.37	14.65	14.97	438,300
12 Jul 13	14.83000 +0.61	15.00	14.25	14.29	279,800
11 Jul 13	14.22000 +0.09	14.37	14.00	14.37	282,200
10 Jul 13	14.13000 -0.06	14.35	13.91	14.23	169,000
09 Jul 13	14.19000 -0.02	14.50	14.17	14.41	321,500
08 Jul 13	14.21000 +0.27	14.43	14.06	14.06	176,900
05 Jul 13	13.94000 +0.12	14.01	13.54	13.93	227,900
03 Jul 13	13.82000 -0.11	13.95	13.37	13.95	176,200
02 Jul 13	13.93000 +0.37	14.19	13.48	13.53	413,100
01 Jul 13	13.56000 +0.24	13.98	13.42	13.42	287,200
28 Jun 13	13.32000 +0.30	13.44	12.74	12.89	584,600
27 Jun 13	13.02000 +0.50	13.60	12.61	12.66	402,700
26 Jun 13	12.52000 -0.08	13.02	12.25	12.72	392,900
25 Jun 13	12.60000 +0.35	12.71	12.17	12.44	444,600
24 Jun 13	12.25000 -0.41	12.67	11.92	12.66	433,000
21 Jun 13	12.66000 -0.72	13.61	12.44	13.43	627,700
20 Jun 13	13.38000 -0.60	13.91	13.27	13.81	306,800
19 Jun 13	13.98000 -0.49	14.59	13.96	14.47	422,100
18 Jun 13	14.47000 +0.43	14.55	13.81	14.05	414,600
17 Jun 13	14.04000 +0.02	14.34	13.89	14.22	266,000
14 Jun 13	14.02000 +0.06	14.12	13.67	13.97	252,600
13 Jun 13	13.96000 +0.27	14.08	13.59	13.63	359,600
12 Jun 13	13.69000 -0.19	14.07	13.49	14.01	527,800
11 Jun 13	13.88000 -0.64	14.58	13.81	14.46	549,100
10 Jun 13	14.52000 +0.03	14.69	14.25	14.63	721,400
07 Jun 13	14.49000 +0.00	14.88	14.33	14.70	367,100
06 Jun 13	14.49000 -0.19	15.71	14.24	14.90	629,800
05 Jun 13	14.68000 -1.00	15.57	14.52	15.51	593,000
04 Jun 13	15.68000 -0.02	15.90	15.57	15.67	265,400
03 Jun 13	15.70000 -0.17	16.25	15.45	15.91	616,100
31 May 13	15.87000 -0.09	16.20	15.82	15.90	313,500
30 May 13	15.96000 +0.04	16.03	15.67	15.93	237,900
29 May 13	15.92000 -0.06	16.16	15.49	16.16	352,100
28 May 13	15.98000 -0.02	16.54	15.80	16.24	336,500
24 May 13	16.00000 +0.10	16.19	15.71	15.89	305,400
23 May 13	15.90000 +0.50	15.91	14.91	15.12	543,800
22 May 13	15.40000 -0.53	16.24	15.37	15.95	568,500
21 May 13	15.93000 +0.23	16.44	15.65	15.75	621,700
20 May 13	15.70000 +0.83	15.80	14.76	14.76	780,800
17 May 13	14.87000 +0.19	15.11	14.73	14.73	401,800
16 May 13	14.68000 +1.01	14.80	13.70	13.70	740,400
15 May 13	13.67000 +0.30	13.85	13.29	13.29	432,600
14 May 13	13.37000 -0.28	13.84	13.08	13.64	452,200
13 May 13	13.65000 +0.10	13.72	13.27	13.55	290,600
10 May 13	13.55000 +0.07	13.69	13.36	13.47	295,800
09 May 13	13.48000 -0.01	13.70	13.38	13.52	461,400
08 May 13	13.49000 -0.09	13.71	13.36	13.50	258,400
07 May 13	13.58000 +0.18	13.58	13.30	13.33	372,000
06 May 13	13.40000 +0.05	13.54	13.29	13.43	608,700
03 May 13	13.35000 +0.03	13.50	13.17	13.42	343,400
02 May 13	13.32000 +0.33	13.37	12.70	13.00	718,900
01 May 13	12.99000 +0.48	13.67	12.70	13.00	1,661,900
30 Apr 13	12.51000 +0.03	12.73	12.28	12.43	335,400
29 Apr 13	12.48000 +0.21	12.78	12.36	12.40	302,300
26 Apr 13	12.27000 +0.14	12.47	12.10	12.10	322,800
25 Apr 13	12.13000 -0.03	12.38	12.07	12.17	421,100
24 Apr 13	12.16000 +0.86	12.19	11.35	11.35	572,600
23 Apr 13	11.30000 +0.13	11.54	11.05	11.24	297,400
22 Apr 13	11.17000 +0.09	11.20	10.56	11.14	168,500
19 Apr 13	11.08000 +0.46	11.12	10.49	10.70	240,900
18 Apr 13	10.62000 -0.13	10.92	10.50	10.70	272,300
17 Apr 13	10.75000 -0.03	10.78	10.40	10.68	306,800
16 Apr 13	10.78000 +0.39	11.05	10.32	10.56	430,800
15 Apr 13	10.39000 -1.48	11.72	10.38	11.72	776,100
12 Apr 13	11.87000 -0.08	11.90	11.46	11.83	388,200
11 Apr 13	11.95000 -0.03	12.00	11.69	11.95	346,400
10 Apr 13	11.98000 +0.12	12.19	11.59	11.90	471,900
09 Apr 13	11.86000 +0.00	12.00	11.81	11.88	202,300
08 Apr 13	11.86000 +0.14	12.00	11.67	11.75	275,800
05 Apr 13	11.72000 +0.14	11.75	11.30	11.33	280,200
04 Apr 13	11.58000 +0.19	11.60	11.22	11.45	203,200
03 Apr 13	11.39000 -0.17	11.69	11.24	11.50	383,400
02 Apr 13	11.56000 +0.09	11.62	11.25	11.47	445,300
01 Apr 13	11.47000 +0.03	11.50	11.14	11.40	564,400
28 Mar 13	11.44000 +0.14	11.46	11.25	11.42	356,500
27 Mar 13	11.30000 +0.00	11.54	11.22	11.30	253,600
26 Mar 13	11.30000 -0.10	11.49	11.10	11.49	434,400
25 Mar 13	11.40000 +0.05	11.50	11.15	11.46	329,300
22 Mar 13	11.35000 +0.38	11.56	11.04	11.05	354,900
21 Mar 13	10.97000 -0.25	11.20	10.80	11.17	285,500
20 Mar 13	11.22000 +0.13	11.38	11.08	11.11	168,700
19 Mar 13	11.09000 -0.22	11.36	10.89	11.28	298,200
18 Mar 13	11.31000 -0.08	11.37	11.01	11.20	253,400
15 Mar 13	11.39000 +0.49	11.40	10.72	10.72	676,500
14 Mar 13	10.90000 -0.69	11.59	10.82	11.59	726,700
13 Mar 13	11.59000 -0.43	12.40	11.47	12.02	676,300
12 Mar 13	12.02000 +0.61	12.29	11.32	11.42	1,303,500
11 Mar 13	11.41000 +0.42	11.65	10.91	11.05	670,300
08 Mar 13	10.99000 +0.25	11.68	10.80	11.00	1,040,000
07 Mar 13	10.74000 +0.27	10.85	10.44	10.50	361,600
06 Mar 13	10.47000 +0.22	10.75	10.34	10.34	334,700
05 Mar 13	10.25000 -0.16	10.69	10.21	10.49	437,600
04 Mar 13	10.41000 +0.14	10.75	10.28	10.30	588,100
01 Mar 13	10.27000 +0.80	10.28	9.05	9.38	487,200
28 Feb 13	9.47000 +0.02	9.55	9.10	9.39	388,900
27 Feb 13	9.45000 -0.34	9.72	9.25	9.72	463,600
26 Feb 13	9.79000 +0.20	9.90	9.63	9.67	241,500
25 Feb 13	9.59000 -0.29	9.99	9.57	9.97	280,900
22 Feb 13	9.88000 +0.18	9.92	9.61	9.75	251,200
21 Feb 13	9.70000 +0.14	9.85	9.25	9.54	393,100
20 Feb 13	9.56000 -0.32	9.98	9.50	9.82	417,000
19 Feb 13	9.88000 +0.21	9.95	9.67	9.67	342,500
15 Feb 13	9.67000 -0.23	9.94	9.53	9.93	249,600
14 Feb 13	9.90000 +0.40	9.92	9.41	9.50	510,100
13 Feb 13	9.50000 +0.07	9.75	9.33	9.50	436,500
12 Feb 13	9.43000 +0.48	9.60	8.95	8.97	635,100
11 Feb 13	8.95000 -0.01	9.09	8.78	9.00	378,200
08 Feb 13	8.96000 -0.02	9.01	8.75	8.80	509,600
07 Feb 13	8.97500 +0.75	9.20	8.46	8.54	1,046,800
06 Feb 13	8.23000 +0.04	8.27	8.12	8.15	391,400
05 Feb 13	8.19000 +0.09	8.25	8.09	8.11	152,800
04 Feb 13	8.10000 +0.02	8.14	7.95	8.02	177,200
01 Feb 13	8.08000 +0.27	8.15	7.90	7.90	230,300
31 Jan 13	7.81000 +0.22	8.09	7.62	7.62	490,700
30 Jan 13	7.59000 -0.37	8.12	7.51	8.12	270,400
29 Jan 13	7.96000 +0.01	8.01	7.84	7.97	196,600
28 Jan 13	7.95000 -0.05	8.02	7.87	8.01	113,300
25 Jan 13	8.00000 +0.00	8.02	7.88	8.00	116,400
24 Jan 13	8.00000 +0.15	8.16	7.84	7.84	196,000
23 Jan 13	7.85000 -0.21	8.18	7.84	8.06	212,000
22 Jan 13	8.06000 -0.07	8.22	8.01	8.12	167,600
18 Jan 13	8.13500 -0.06	8.25	8.11	8.18	105,000
17 Jan 13	8.20000 -0.01	8.29	8.16	8.25	178,700
16 Jan 13	8.21000 +0.02	8.26	8.16	8.20	148,500
15 Jan 13	8.19000 +0.04	8.22	8.10	8.10	66,000
14 Jan 13	8.15000 +0.05	8.23	8.08	8.14	157,200
11 Jan 13	8.10000 -0.10	8.25	8.07	8.18	133,500
10 Jan 13	8.20000 +0.11	8.26	7.95	8.10	239,300
09 Jan 13	8.09000 +0.10	8.15	7.98	8.06	236,500
08 Jan 13	7.99000 +0.15	8.02	7.71	7.79	170,600
07 Jan 13	7.84000 -0.24	7.98	7.63	7.97	147,500
04 Jan 13	8.08000 -0.06	8.20	8.06	8.19	70,600
03 Jan 13	8.14000 -0.08	8.24	8.06	8.20	106,500
02 Jan 13	8.22000 +0.31	8.32	8.02	8.18	358,400
31 Dec 12	7.91000 +0.13	8.00	7.81	7.81	144,100
28 Dec 12	7.78000 -0.31	8.09	7.67	8.07	100,300
27 Dec 12	8.09000 +0.00	8.13	7.93	8.13	65,100
26 Dec 12	8.09000 +0.19	8.23	7.89	7.90	136,600
24 Dec 12	7.90000 +0.03	7.90	7.69	7.83	65,500
21 Dec 12	7.87000 -0.45	8.20	7.27	8.20	297,700
20 Dec 12	8.32000 +0.06	8.39	8.07	8.24	117,100
19 Dec 12	8.26000 -0.05	8.35	8.09	8.25	122,800
18 Dec 12	8.31000 +0.00	8.42	8.15	8.41	203,200
17 Dec 12	8.31000 +0.18	8.39	8.19	8.19	148,300
14 Dec 12	8.13000 +0.08	8.23	7.97	7.97	148,700
13 Dec 12	8.05000 +0.01	8.14	7.94	8.02	59,600
12 Dec 12	8.04000 +0.05	8.14	7.97	8.05	191,900
11 Dec 12	7.99000 +0.13	8.14	7.86	7.88	243,900
10 Dec 12	7.86000 +0.03	7.90	7.72	7.87	133,900
07 Dec 12	7.83000 -0.05	8.00	7.80	7.95	88,400
06 Dec 12	7.88000 +0.08	7.99	7.73	7.80	106,800
05 Dec 12	7.80000 -0.16	8.02	7.78	8.02	93,000
04 Dec 12	7.96000 +0.21	8.06	7.62	7.62	122,600
03 Dec 12	7.75000 +0.02	7.80	7.64	7.75	152,700
30 Nov 12	7.73000 -0.06	7.92	7.65	7.81	186,600
29 Nov 12	7.79000 -0.07	7.94	7.75	7.94	52,200
28 Nov 12	7.86000 +0.26	7.86	7.51	7.58	114,200
27 Nov 12	7.60000 -0.26	8.00	7.59	7.88	104,700
26 Nov 12	7.86000 +0.04	7.89	7.73	7.83	71,400
23 Nov 12	7.82000 +0.29	7.89	7.60	7.60	39,600
21 Nov 12	7.53000 -0.07	7.67	7.45	7.64	94,900
20 Nov 12	7.60000 +0.07	7.64	7.38	7.48	69,700
19 Nov 12	7.53000 +0.06	7.69	7.44	7.59	235,900
16 Nov 12	7.47000 +0.03	7.53	7.21	7.41	185,800
15 Nov 12	7.44000 -0.15	7.76	7.37	7.56	179,400
14 Nov 12	7.59000 -0.10	7.86	7.56	7.73	115,600
13 Nov 12	7.69000 +0.00	7.80	7.65	7.65	131,600
12 Nov 12	7.69000 -0.19	8.20	7.61	7.90	504,400
09 Nov 12	7.88000 +0.15	7.97	7.65	7.69	204,900
08 Nov 12	7.73000 +0.18	7.88	7.49	7.50	203,700
07 Nov 12	7.55000 -0.35	7.98	7.53	7.95	216,700
06 Nov 12	7.90000 -0.03	7.99	7.75	7.94	197,600
05 Nov 12	7.93000 -0.04	8.04	7.68	7.92	121,200
02 Nov 12	7.97000 +0.06	8.00	7.80	7.81	312,900
01 Nov 12	7.91000 +0.18	7.92	7.38	7.59	570,300
31 Oct 12	7.73000 +1.70	7.75	6.29	6.29	1,024,800
26 Oct 12	6.03000 +0.15	6.23	5.80	5.90	147,200
25 Oct 12	5.88000 +0.03	5.95	5.80	5.93	84,300
24 Oct 12	5.85000 -0.03	5.93	5.82	5.93	68,800
23 Oct 12	5.88000 -0.13	5.98	5.84	5.92	110,700
22 Oct 12	6.01000 +0.14	6.04	5.80	5.84	53,700
19 Oct 12	5.86970 -0.21	6.07	5.79	6.07	141,200
18 Oct 12	6.08000 -0.17	6.33	6.07	6.24	75,500
17 Oct 12	6.25000 +0.09	6.38	6.11	6.12	91,700
16 Oct 12	6.16000 +0.06	6.23	5.98	6.11	114,800
15 Oct 12	6.10000 +0.16	6.12	5.91	5.97	54,400
12 Oct 12	5.94000 -0.17	6.15	5.88	6.10	64,000
11 Oct 12	6.11000 +0.11	6.21	6.01	6.03	75,100
10 Oct 12	6.00000 -0.07	6.10	5.95	6.04	60,900
09 Oct 12	6.07000 +0.01	6.10	5.84	6.04	120,200
08 Oct 12	6.06000 +0.00	6.11	5.72	5.90	146,400
05 Oct 12	6.06000 +0.17	6.11	5.88	5.90	111,900
04 Oct 12	5.89000 +0.18	5.92	5.59	5.73	124,800
03 Oct 12	5.71000 -0.08	5.94	5.65	5.79	228,600
02 Oct 12	5.79000 -0.03	5.87	5.75	5.80	187,100
01 Oct 12	5.82000 -0.04	5.98	5.75	5.88	208,900
28 Sep 12	5.86000 -0.09	5.92	5.79	5.89	201,900
27 Sep 12	5.95000 -0.03	6.02	5.89	6.02	120,200
26 Sep 12	5.98000 -0.09	6.05	5.78	6.04	211,000
25 Sep 12	6.07000 -0.04	6.30	6.02	6.12	228,500
24 Sep 12	6.11000 -0.29	6.50	6.04	6.36	422,900
21 Sep 12	6.40000 +0.22	6.49	6.12	6.25	386,300
20 Sep 12	6.18000 +0.05	6.20	5.91	6.11	163,400
19 Sep 12	6.13000 +0.20	6.15	5.83	5.93	190,500
18 Sep 12	5.93000 +0.01	6.00	5.84	5.93	151,000
17 Sep 12	5.92000 -0.05	5.96	5.79	5.96	263,400
14 Sep 12	5.97000 +0.24	5.99	5.74	5.74	408,900
13 Sep 12	5.73000 +0.33	5.76	5.31	5.39	325,400
12 Sep 12	5.40000 +0.13	5.41	5.27	5.30	151,400
11 Sep 12	5.27000 +0.31	5.28	4.99	5.00	243,100
10 Sep 12	4.96000 -0.15	5.11	4.91	5.11	160,800
07 Sep 12	5.11000 +0.35	5.16	4.72	4.78	340,800
06 Sep 12	4.76000 +0.16	4.77	4.60	4.62	213,300
05 Sep 12	4.60000 +0.06	4.70	4.52	4.55	140,000
04 Sep 12	4.54000 -0.06	4.61	4.35	4.59	193,600
31 Aug 12	4.60000 +0.06	4.65	4.50	4.60	127,200
30 Aug 12	4.54000 -0.27	4.81	4.53	4.79	152,000
29 Aug 12	4.81000 +0.03	4.81	4.75	4.80	69,300
28 Aug 12	4.78000 +0.08	4.83	4.69	4.69	152,300
27 Aug 12	4.70000 +0.04	4.73	4.61	4.66	75,200
24 Aug 12	4.66000 -0.10	4.76	4.50	4.73	101,600
23 Aug 12	4.76000 -0.01	4.86	4.68	4.78	108,800
22 Aug 12	4.77000 -0.15	5.00	4.73	4.93	222,800
21 Aug 12	4.92000 +0.32	4.98	4.53	4.61	366,700
20 Aug 12	4.60000 +0.20	4.61	4.32	4.40	122,600
17 Aug 12	4.40000 +0.09	4.41	4.24	4.28	213,300
16 Aug 12	4.31000 +0.13	4.32	4.00	4.21	283,700
15 Aug 12	4.18000 -0.02	4.29	4.10	4.18	109,900
14 Aug 12	4.20000 -0.10	4.35	4.16	4.33	96,400
13 Aug 12	4.30000 +0.01	4.36	4.12	4.29	120,900
10 Aug 12	4.29000 -0.12	4.45	4.19	4.39	175,500
09 Aug 12	4.41000 -0.10	4.52	4.36	4.49	118,800
08 Aug 12	4.51000 +0.27	4.59	4.22	4.23	144,800
07 Aug 12	4.24000 +0.11	4.27	4.14	4.14	142,900
06 Aug 12	4.13000 -0.35	4.55	4.12	4.50	326,900
03 Aug 12	4.48000 +0.21	4.89	4.40	4.40	379,300
02 Aug 12	4.27000 -0.05	4.41	4.20	4.28	277,800
01 Aug 12	4.32000 -0.12	4.56	4.32	4.48	418,900
31 Jul 12	4.44000 +0.27	4.44	4.10	4.14	254,100
30 Jul 12	4.17000 -0.08	4.25	4.11	4.25	152,100
27 Jul 12	4.25000 +0.64	4.34	3.61	3.61	433,700
26 Jul 12	3.61000 -0.54	4.34	3.57	4.23	579,300
25 Jul 12	4.15000 -0.28	4.50	3.92	4.47	515,700
24 Jul 12	4.43000 -0.06	4.52	4.37	4.52	259,900
23 Jul 12	4.49000 -0.29	4.68	4.39	4.68	205,800
20 Jul 12	4.78000 +0.22	4.84	4.52	4.52	178,200
19 Jul 12	4.56000 +0.01	4.59	4.48	4.58	176,000
18 Jul 12	4.55000 -0.05	4.65	4.50	4.58	288,500
17 Jul 12	4.60000 +0.02	4.72	4.52	4.60	243,000
16 Jul 12	4.58000 -0.29	4.84	4.47	4.84	387,300
13 Jul 12	4.87000 +0.01	4.94	4.84	4.91	242,300
12 Jul 12	4.86000 -0.11	5.07	4.65	4.93	477,400
11 Jul 12	4.97000 -0.30	5.36	4.96	5.27	615,400
10 Jul 12	5.27000 -0.75	6.10	5.23	6.06	507,800
09 Jul 12	6.02000 -0.29	6.32	6.01	6.29	184,800
06 Jul 12	6.31000 -0.01	6.44	6.20	6.24	159,000
05 Jul 12	6.32000 +0.12	6.36	6.15	6.20	214,700
03 Jul 12	6.20000 -0.09	6.34	6.13	6.34	236,100
02 Jul 12	6.29000 +0.05	6.29	6.06	6.21	355,200
29 Jun 12	6.24000 -0.04	6.48	6.22	6.43	474,300
28 Jun 12	6.28000 -0.16	6.50	6.13	6.41	398,900
27 Jun 12	6.44000 -0.23	6.72	6.42	6.68	339,600
26 Jun 12	6.67000 -0.28	6.97	6.65	6.97	139,500
25 Jun 12	6.95000 -0.16	7.10	6.94	7.01	216,300
22 Jun 12	7.10500 +0.18	7.20	6.89	6.94	1,221,400
21 Jun 12	6.92000 -0.32	7.26	6.89	7.26	267,100
20 Jun 12	7.24000 +0.11	7.26	7.06	7.12	179,900
19 Jun 12	7.13000 +0.08	7.21	7.03	7.10	254,300
18 Jun 12	7.05000 +0.03	7.18	6.89	6.95	288,100
15 Jun 12	7.02000 +0.09	7.08	6.87	6.94	192,100
14 Jun 12	6.93000 +0.15	6.95	6.78	6.79	145,400
13 Jun 12	6.78000 +0.04	6.93	6.62	6.71	203,500
12 Jun 12	6.74000 +0.00	6.90	6.64	6.77	239,100
11 Jun 12	6.74000 -0.07	6.91	6.72	6.91	229,700
08 Jun 12	6.81000 -0.04	6.95	6.73	6.82	83,800
07 Jun 12	6.85000 -0.12	7.18	6.82	7.11	152,500
06 Jun 12	6.97000 +0.28	7.07	6.64	6.74	135,300
05 Jun 12	6.69000 +0.13	6.85	6.49	6.54	232,500
04 Jun 12	6.56000 -0.12	6.72	6.43	6.70	181,400
01 Jun 12	6.68000 -0.41	7.09	6.67	6.95	220,300
31 May 12	7.09000 +0.11	7.16	6.85	6.99	275,000
30 May 12	6.98000 -0.13	7.10	6.89	7.04	659,300
29 May 12	7.11000 -0.09	7.24	6.95	7.20	360,900
25 May 12	7.20000 +0.01	7.22	6.97	7.19	243,900
24 May 12	7.19000 +0.03	7.20	7.01	7.18	244,300
23 May 12	7.16000 +0.00	7.23	6.82	7.06	323,000
22 May 12	7.16000 -0.15	7.31	7.03	7.31	549,800
21 May 12	7.31000 +0.22	7.33	7.09	7.17	266,600
18 May 12	7.09100 -0.05	7.23	7.00	7.19	255,500
17 May 12	7.14000 -0.22	7.54	7.13	7.36	308,500
16 May 12	7.36000 -0.04	7.60	7.31	7.43	308,400
15 May 12	7.40000 +0.12	7.42	7.18	7.27	338,600
14 May 12	7.28000 -0.31	7.52	7.28	7.49	194,000
11 May 12	7.59000 +0.17	7.65	7.38	7.38	224,600
10 May 12	7.42000 +0.41	7.44	6.91	7.10	511,000
09 May 12	7.01000 -0.55	7.61	6.99	7.51	506,600
08 May 12	7.56000 +0.00	7.57	7.30	7.53	263,300
07 May 12	7.56000 -0.07	7.68	7.47	7.60	342,900
04 May 12	7.63000 -0.18	7.76	7.52	7.76	264,000
03 May 12	7.81000 +0.00	8.01	7.73	7.85	289,600
02 May 12	7.81000 -0.29	8.09	7.78	8.09	234,000
01 May 12	8.10000 +0.11	8.20	8.00	8.01	295,000
30 Apr 12	7.99000 -0.24	8.19	7.97	8.17	347,800
27 Apr 12	8.23000 +0.31	8.26	7.96	7.96	423,000
26 Apr 12	7.92000 -1.03	8.60	7.72	8.58	2,100,600
25 Apr 12	8.95000 +0.12	9.04	8.90	8.95	343,500
24 Apr 12	8.83000 -0.07	9.11	8.80	8.94	367,400
23 Apr 12	8.90500 -0.45	9.31	8.88	9.28	453,400
20 Apr 12	9.36000 -0.16	9.60	9.32	9.60	407,500
19 Apr 12	9.52000 -0.40	9.65	9.16	9.37	780,100
18 Apr 12	9.92000 -0.01	9.93	9.71	9.91	297,200
17 Apr 12	9.93000 -0.22	10.30	9.83	10.25	353,200
16 Apr 12	10.15000 -0.03	10.28	10.10	10.16	139,900
13 Apr 12	10.17500 -0.24	10.47	10.07	10.37	109,400
12 Apr 12	10.42000 +0.09	10.60	10.32	10.32	169,300
11 Apr 12	10.33000 +0.19	10.40	10.16	10.27	141,300
10 Apr 12	10.14000 -0.24	10.39	10.07	10.37	181,800
09 Apr 12	10.38000 -0.25	10.53	10.32	10.48	118,300
05 Apr 12	10.63000 -0.03	10.74	10.55	10.60	105,700
04 Apr 12	10.66000 -0.13	10.75	10.57	10.67	173,400
03 Apr 12	10.79000 -0.15	10.94	10.70	10.88	227,800
02 Apr 12	10.94000 +0.15	10.95	10.71	10.74	280,400
30 Mar 12	10.79000 -0.03	10.90	10.60	10.90	358,300
29 Mar 12	10.82000 +0.09	10.84	10.50	10.60	148,900
28 Mar 12	10.73000 -0.18	10.89	10.63	10.89	250,600
27 Mar 12	10.91000 -0.01	10.94	10.82	10.91	291,800
26 Mar 12	10.92000 +0.01	11.00	10.81	10.99	180,300
23 Mar 12	10.91000 +0.17	10.92	10.61	10.74	247,900
22 Mar 12	10.74000 -0.11	10.86	10.68	10.74	147,300
21 Mar 12	10.85000 +0.06	10.89	10.71	10.84	200,700
20 Mar 12	10.79000 -0.08	10.88	10.58	10.75	183,500
19 Mar 12	10.87000 +0.05	10.99	10.79	10.84	242,400
16 Mar 12	10.82000 +0.13	10.92	10.65	10.75	349,900
15 Mar 12	10.69000 -0.07	10.86	10.56	10.81	296,400
14 Mar 12	10.76000 -0.16	10.93	10.58	10.88	245,200
13 Mar 12	10.92000 +0.33	10.95	10.67	10.70	224,900
12 Mar 12	10.59000 -0.01	10.75	10.52	10.61	83,100
09 Mar 12	10.60000 +0.01	10.79	10.52	10.63	194,600
08 Mar 12	10.59000 +0.04	10.67	10.40	10.60	187,700
07 Mar 12	10.55000 +0.20	10.63	10.25	10.42	237,200
06 Mar 12	10.35000 -0.27	10.62	10.09	10.45	432,900
05 Mar 12	10.62000 +0.03	10.70	10.50	10.59	361,600
02 Mar 12	10.59000 -0.15	10.80	10.54	10.80	596,000
01 Mar 12	10.74000 -0.61	10.85	10.44	10.45	2,497,700
29 Feb 12	11.35000 -0.41	11.91	11.25	11.77	397,800
28 Feb 12	11.76000 -0.07	11.85	11.46	11.85	732,300
27 Feb 12	11.83000 +0.38	11.98	11.46	11.48	389,700
24 Feb 12	11.45000 +0.02	11.69	11.38	11.39	158,700
23 Feb 12	11.43000 -0.01	11.63	11.39	11.59	216,400
22 Feb 12	11.44000 -0.01	11.67	11.02	11.39	152,500
21 Feb 12	11.45000 +0.62	11.60	10.88	10.88	275,400
17 Feb 12	10.83000 -0.01	11.10	10.64	10.90	214,200
16 Feb 12	10.84000 +0.32	10.86	10.39	10.52	187,000
15 Feb 12	10.52000 -0.02	10.62	10.42	10.56	225,700
14 Feb 12	10.54000 -0.40	10.95	10.41	10.94	437,700
13 Feb 12	10.94000 -0.25	11.23	10.93	11.23	280,800
10 Feb 12	11.19000 -0.42	11.61	11.07	11.54	334,100
09 Feb 12	11.61000 -0.35	11.89	11.02	11.02	360,900
08 Feb 12	11.96000 +0.07	12.00	11.64	11.89	308,900
07 Feb 12	11.89000 +0.24	12.00	11.48	11.64	352,900
06 Feb 12	11.65000 +0.20	11.67	11.34	11.41	128,000
03 Feb 12	11.45000 -0.17	11.74	11.42	11.74	175,900
02 Feb 12	11.62000 -0.10	11.80	11.59	11.71	128,300
01 Feb 12	11.72000 +0.38	11.87	11.05	11.48	173,800
31 Jan 12	11.34000 -0.31	11.83	11.28	11.73	179,400
30 Jan 12	11.65000 +0.12	11.69	11.34	11.45	145,400
27 Jan 12	11.53000 +0.09	11.65	11.31	11.41	212,100
26 Jan 12	11.44000 -0.01	11.56	11.22	11.46	145,300
25 Jan 12	11.45000 +0.10	11.48	11.21	11.30	106,100
24 Jan 12	11.35000 -0.01	11.43	11.14	11.31	230,000
23 Jan 12	11.36000 +0.16	11.36	11.16	11.21	132,000
20 Jan 12	11.20000 +0.05	11.38	11.12	11.12	135,100
19 Jan 12	11.15000 +0.13	11.25	10.95	11.09	215,300
18 Jan 12	11.02000 +0.18	11.16	10.84	10.85	253,200
17 Jan 12	10.84000 +0.03	11.16	10.62	10.87	311,700
13 Jan 12	10.81000 +0.04	10.95	10.64	10.64	435,100
12 Jan 12	10.77000 +0.34	10.81	10.22	10.44	309,000
11 Jan 12	10.43000 +0.13	10.49	10.11	10.28	195,700
10 Jan 12	10.30000 +0.39	10.42	9.91	9.99	207,800
09 Jan 12	9.91000 +0.16	10.01	9.65	9.76	200,700
06 Jan 12	9.75000 +0.00	9.91	9.60	9.72	142,700
05 Jan 12	9.75000 -0.17	9.93	9.72	9.89	177,900
04 Jan 12	9.92000 -0.18	10.10	9.90	10.03	117,400
03 Jan 12	10.10000 +0.34	10.12	9.87	10.01	213,000
30 Dec 11	9.76000 -0.03	9.95	9.73	9.81	143,200
29 Dec 11	9.79000 +0.28	9.80	9.58	9.58	124,900
28 Dec 11	9.51000 -0.26	9.78	9.50	9.78	148,800
27 Dec 11	9.77000 -0.13	9.89	9.70	9.82	100,600
23 Dec 11	9.90000 -0.03	10.05	9.84	9.94	115,700
22 Dec 11	9.93000 +0.11	10.00	9.82	9.90	202,100
21 Dec 11	9.82000 -0.51	10.38	9.77	10.29	504,300
20 Dec 11	10.33000 +0.46	10.42	10.08	10.08	179,000
19 Dec 11	9.87000 -0.36	10.30	9.82	10.30	493,200
16 Dec 11	10.23000 -0.05	10.38	10.04	10.38	364,600
15 Dec 11	10.28000 +0.11	10.33	10.03	10.33	221,600
14 Dec 11	10.17000 -0.04	10.20	9.85	10.08	321,800
13 Dec 11	10.21000 -0.19	10.60	10.15	10.47	283,800
12 Dec 11	10.40000 -0.17	10.52	10.31	10.50	266,700
09 Dec 11	10.57000 +0.16	10.66	10.46	10.46	181,400
08 Dec 11	10.41000 -0.38	10.90	10.41	10.69	224,700
07 Dec 11	10.79000 +0.07	10.94	10.63	10.77	364,200
06 Dec 11	10.72000 +0.06	10.88	10.64	10.69	225,200
05 Dec 11	10.66000 -0.06	10.97	10.65	10.91	293,600
02 Dec 11	10.72000 +0.19	11.12	10.69	10.73	369,000
01 Dec 11	10.53000 -0.01	10.61	10.21	10.48	309,600
30 Nov 11	10.54000 +0.65	10.54	10.16	10.26	447,700
29 Nov 11	9.89000 +0.07	9.97	9.74	9.82	399,300
28 Nov 11	9.82000 -0.07	10.34	9.71	10.14	315,400
25 Nov 11	9.89000 -0.05	9.98	9.69	9.88	102,000
23 Nov 11	9.94000 -0.34	10.18	9.92	10.18	144,200
22 Nov 11	10.28000 -0.06	10.48	10.17	10.33	153,100
21 Nov 11	10.34000 -0.15	10.39	10.06	10.26	228,300
18 Nov 11	10.49000 +0.08	10.64	10.34	10.43	160,300
17 Nov 11	10.41000 -0.13	10.68	10.32	10.53	192,100
16 Nov 11	10.54000 -0.06	10.71	10.41	10.45	380,400
15 Nov 11	10.60000 +0.19	10.74	10.27	10.34	289,100
14 Nov 11	10.41000 -0.05	10.54	10.30	10.39	138,900
11 Nov 11	10.46000 +0.14	10.70	10.42	10.45	252,700
10 Nov 11	10.32000 +0.14	10.52	10.09	10.39	267,300
09 Nov 11	10.18000 -0.19	10.29	10.00	10.25	404,900
08 Nov 11	10.37000 +0.07	10.46	10.24	10.40	196,000
07 Nov 11	10.30000 -0.02	10.46	10.04	10.27	153,600
04 Nov 11	10.32000 -0.28	10.53	10.18	10.53	163,500
03 Nov 11	10.60000 +0.29	10.65	10.16	10.49	196,000
02 Nov 11	10.31000 +0.01	10.65	10.13	10.56	240,800
01 Nov 11	10.30000 -0.16	10.60	10.02	10.05	497,300
31 Oct 11	10.46000 -0.32	10.73	10.42	10.56	284,600
28 Oct 11	10.78000 -0.22	11.48	10.73	10.95	416,100
27 Oct 11	11.00000 +0.67	11.10	10.52	10.90	878,000
26 Oct 11	10.33000 +0.67	10.37	9.87	9.87	349,800
25 Oct 11	9.66000 -0.18	10.05	9.59	9.84	313,200
24 Oct 11	9.84000 +0.34	10.01	9.51	9.51	171,300
21 Oct 11	9.50000 -0.02	9.83	9.38	9.63	112,100
20 Oct 11	9.52000 +0.03	9.60	9.21	9.51	157,900
19 Oct 11	9.49000 -0.26	10.02	9.43	9.71	170,600
18 Oct 11	9.75000 +0.05	9.82	9.46	9.73	202,000
17 Oct 11	9.70000 -0.24	10.09	9.56	9.90	176,600
14 Oct 11	9.94000 +0.08	10.04	9.81	9.98	111,400
13 Oct 11	9.86000 +0.20	9.88	9.42	9.57	112,500
12 Oct 11	9.66000 +0.16	9.89	9.55	9.89	220,100
11 Oct 11	9.50000 -0.11	9.80	9.43	9.49	241,600
10 Oct 11	9.61000 +0.47	9.62	9.14	9.36	142,400
07 Oct 11	9.14000 -0.08	9.49	9.10	9.29	198,800
06 Oct 11	9.22000 +0.31	9.55	8.75	8.88	213,300
05 Oct 11	8.91000 +0.02	9.07	8.65	8.94	185,000
04 Oct 11	8.89000 +0.27	8.97	8.34	8.60	396,100
03 Oct 11	8.62000 -0.71	9.57	8.62	9.25	369,200
30 Sep 11	9.33000 -0.27	9.77	9.32	9.42	138,700
29 Sep 11	9.60000 +0.31	9.74	9.28	9.58	178,700
28 Sep 11	9.29000 -0.14	9.66	9.26	9.45	196,200
27 Sep 11	9.43000 +0.17	9.68	9.27	9.41	221,100
26 Sep 11	9.26000 -0.11	9.78	9.07	9.42	224,200
23 Sep 11	9.37000 -0.03	9.78	9.29	9.43	143,300
22 Sep 11	9.40000 -0.29	10.05	9.26	9.40	250,900
21 Sep 11	9.69000 -0.21	10.10	9.67	9.90	169,900
20 Sep 11	9.90000 -0.19	10.38	9.90	10.26	245,500
19 Sep 11	10.09000 +0.05	10.28	9.72	9.78	274,700
16 Sep 11	10.04000 -0.04	10.13	9.95	10.09	130,400
15 Sep 11	10.08000 +0.13	10.16	9.87	10.07	97,000
14 Sep 11	9.95000 +0.22	10.18	9.58	9.84	188,800
13 Sep 11	9.73000 +0.34	9.79	9.41	9.48	201,400
12 Sep 11	9.39000 +0.25	9.49	9.10	9.29	222,000
09 Sep 11	9.14000 -0.41	9.61	9.06	9.42	161,100
08 Sep 11	9.55000 -0.38	10.00	9.50	9.84	97,200
07 Sep 11	9.93000 +0.20	9.94	9.76	9.94	101,300
06 Sep 11	9.73000 -0.03	9.76	9.42	9.42	136,700
02 Sep 11	9.76000 -0.48	10.26	9.75	9.97	147,300
01 Sep 11	10.24000 -0.32	10.71	10.24	10.58	190,000
31 Aug 11	10.56000 +0.11	10.57	9.82	10.51	251,300
30 Aug 11	10.45000 +0.13	10.54	9.67	10.24	710,700
29 Aug 11	10.32000 +0.54	10.49	9.78	9.91	334,800
26 Aug 11	9.78000 +0.12	9.80	9.30	9.56	169,400
25 Aug 11	9.66000 -0.14	9.93	9.58	9.93	171,800
24 Aug 11	9.80000 -0.03	9.90	9.56	9.80	182,100
23 Aug 11	9.83000 +0.47	9.84	9.32	9.40	193,700
22 Aug 11	9.36000 -0.11	9.93	9.31	9.73	94,400
19 Aug 11	9.47000 -0.36	10.32	9.42	9.71	169,600
18 Aug 11	9.83000 -0.80	10.51	9.78	10.49	237,100
17 Aug 11	10.63000 +0.21	10.78	10.31	10.50	156,100
16 Aug 11	10.42000 -0.37	10.83	10.29	10.65	126,700
15 Aug 11	10.79000 +0.41	10.83	10.09	10.51	125,700
12 Aug 11	10.38000 +0.18	10.67	10.29	10.32	231,300
11 Aug 11	10.20000 +0.40	10.85	9.81	9.85	317,600
10 Aug 11	9.80000 -0.70	10.57	9.77	10.21	336,700
09 Aug 11	10.50000 +0.62	10.63	9.75	9.88	433,800
08 Aug 11	9.88000 -1.25	10.83	9.81	10.81	1,036,100
05 Aug 11	11.13000 +0.18	11.21	10.44	11.03	863,400
04 Aug 11	10.95000 -0.82	11.75	10.93	11.63	327,800
03 Aug 11	11.77000 +0.49	11.82	11.32	11.32	461,700
02 Aug 11	11.28000 -0.01	11.53	11.18	11.28	268,700
01 Aug 11	11.29000 +0.34	11.33	11.07	11.07	208,800
29 Jul 11	10.95000 -0.62	11.47	10.93	11.47	262,700
28 Jul 11	11.57000 +0.34	12.06	11.41	11.70	410,800
27 Jul 11	11.23000 -0.02	11.32	11.06	11.22	210,000
26 Jul 11	11.25000 +0.02	11.35	11.11	11.23	71,900
25 Jul 11	11.23000 -0.06	11.34	11.17	11.19	43,500
22 Jul 11	11.29000 +0.01	11.44	11.21	11.26	262,800
21 Jul 11	11.28000 +0.08	11.40	11.19	11.20	139,500
20 Jul 11	11.20000 -0.10	11.30	11.13	11.30	52,200
19 Jul 11	11.30000 +0.00	11.48	11.20	11.37	85,100
18 Jul 11	11.30000 -0.30	11.60	11.23	11.53	347,300
15 Jul 11	11.60000 +0.27	11.65	11.33	11.40	135,600
14 Jul 11	11.33000 -0.23	11.65	11.23	11.56	138,600
13 Jul 11	11.56000 +0.65	11.57	10.98	11.01	211,600
12 Jul 11	10.91000 -0.65	11.48	10.89	11.48	184,700
11 Jul 11	11.56000 +0.85	11.79	10.64	10.64	277,200
08 Jul 11	10.71000 -0.44	11.07	10.66	11.00	84,900
07 Jul 11	11.15000 +0.52	11.16	10.57	10.75	212,700
06 Jul 11	10.63000 -0.13	10.86	10.53	10.76	84,100
05 Jul 11	10.76000 -0.11	10.87	10.64	10.82	61,300
01 Jul 11	10.87000 +0.08	11.02	10.72	10.81	113,000
30 Jun 11	10.79000 +0.44	10.84	10.36	10.36	126,000
29 Jun 11	10.35000 -0.07	10.49	10.29	10.49	88,500
28 Jun 11	10.42000 +0.17	10.42	10.28	10.28	67,900
27 Jun 11	10.25000 +0.05	10.80	10.13	10.24	169,400
24 Jun 11	10.20000 -0.10	10.51	10.16	10.32	307,000
23 Jun 11	10.30000 -0.03	10.31	10.01	10.19	116,800
22 Jun 11	10.33000 -0.07	10.55	10.25	10.36	196,500
21 Jun 11	10.40000 +0.20	10.53	10.26	10.26	167,400
20 Jun 11	10.20000 +0.06	10.30	10.03	10.03	155,700
17 Jun 11	10.14000 -0.52	10.77	10.12	10.75	229,500
16 Jun 11	10.66000 -0.13	11.12	10.39	10.78	222,600
15 Jun 11	10.79000 -0.16	10.95	10.72	10.87	179,400
14 Jun 11	10.95000 +0.49	11.03	10.51	10.51	226,500
13 Jun 11	10.46000 +0.08	10.67	10.31	10.46	184,500
10 Jun 11	10.38000 -0.14	10.62	10.29	10.50	112,300
09 Jun 11	10.52000 +0.12	10.64	10.30	10.42	124,600
08 Jun 11	10.40000 -0.19	10.56	10.34	10.56	146,500
07 Jun 11	10.59000 -0.13	11.13	10.57	10.78	210,200
06 Jun 11	10.72000 +0.17	10.85	10.47	10.49	227,800
03 Jun 11	10.55000 +0.35	10.63	10.02	10.02	229,400
02 Jun 11	10.20000 +0.09	10.29	10.03	10.08	138,100
01 Jun 11	10.11000 -0.20	10.45	10.03	10.25	194,600
31 May 11	10.31000 -0.06	10.69	10.25	10.44	843,100
27 May 11	10.37000 +0.23	10.39	10.19	10.21	111,700
26 May 11	10.14000 -0.04	10.40	10.06	10.15	173,400
25 May 11	10.18000 +0.12	10.27	9.87	10.01	232,500
24 May 11	10.06000 -0.39	10.57	10.04	10.47	439,600
23 May 11	10.45000 -0.33	10.61	10.40	10.61	131,100
20 May 11	10.78000 +0.03	10.84	10.57	10.66	118,100
19 May 11	10.74500 -0.05	10.87	10.61	10.87	262,200
18 May 11	10.79000 -0.01	10.98	10.71	10.85	228,500
17 May 11	10.80000 -0.20	11.08	10.73	10.90	496,300
16 May 11	11.00000 -0.50	11.50	10.99	11.41	176,000
13 May 11	11.50000 +0.62	11.55	10.68	10.86	449,600
12 May 11	10.88000 +0.06	10.91	10.60	10.79	238,300
11 May 11	10.82000 -0.20	11.04	10.73	10.94	156,800
10 May 11	11.02000 +0.00	11.15	10.60	11.10	182,300
09 May 11	11.02000 -0.03	11.06	10.76	10.98	254,300
06 May 11	11.05000 -0.20	11.44	10.92	11.42	393,300
05 May 11	11.25000 -0.51	11.80	11.12	11.76	378,000
04 May 11	11.76000 -0.32	12.13	11.75	12.06	236,000
03 May 11	12.08000 -0.36	12.50	12.02	12.39	361,500
02 May 11	12.44000 -0.08	12.55	12.30	12.55	203,700
29 Apr 11	12.52000 -0.07	12.75	12.50	12.64	143,000
28 Apr 11	12.59000 -0.13	12.80	12.51	12.80	153,400
27 Apr 11	12.72000 +0.14	12.78	12.49	12.55	194,600
26 Apr 11	12.58000 -0.01	12.65	12.50	12.60	171,300
25 Apr 11	12.59000 +0.04	12.70	12.47	12.55	75,900
21 Apr 11	12.55000 +0.01	12.59	12.38	12.52	182,200
20 Apr 11	12.54500 +0.13	12.70	12.39	12.60	224,800
19 Apr 11	12.42000 +0.19	12.44	12.20	12.26	125,300
18 Apr 11	12.23000 -0.03	12.26	12.00	12.24	101,100
15 Apr 11	12.26000 +0.14	12.28	11.94	12.09	145,300
14 Apr 11	12.12000 -0.05	12.22	12.00	12.07	109,600
13 Apr 11	12.17000 +0.08	12.24	12.03	12.20	129,000
12 Apr 11	12.09000 -0.30	12.32	12.05	12.30	187,700
11 Apr 11	12.39000 +0.09	12.45	12.16	12.28	250,100
08 Apr 11	12.30000 +0.20	12.34	12.13	12.21	118,200
07 Apr 11	12.10000 -0.20	12.34	12.07	12.33	82,800
06 Apr 11	12.30000 -0.03	12.38	12.07	12.38	139,500
05 Apr 11	12.33000 +0.10	12.45	11.97	12.28	140,000
04 Apr 11	12.23000 +0.05	12.49	12.11	12.24	247,600
01 Apr 11	12.18000 +0.16	12.24	11.97	12.16	246,700
31 Mar 11	12.02000 +0.06	12.15	11.86	11.96	153,800
30 Mar 11	11.96000 +0.20	12.02	11.73	11.82	134,500
29 Mar 11	11.76000 +0.00	11.93	11.73	11.76	124,200
28 Mar 11	11.76000 -0.32	12.14	11.71	12.08	126,700
25 Mar 11	12.08000 +0.24	12.24	11.86	11.89	104,000
24 Mar 11	11.84000 -0.22	12.22	11.81	12.04	150,500
23 Mar 11	12.06000 -0.03	12.19	11.90	12.10	114,800
22 Mar 11	12.09000 -0.10	12.23	11.85	12.18	110,500
21 Mar 11	12.19000 +0.09	12.39	12.05	12.23	141,900
18 Mar 11	12.10000 +0.11	12.29	11.72	12.13	232,500
17 Mar 11	11.99000 +0.16	12.18	11.96	12.01	125,700
16 Mar 11	11.83000 -0.35	12.22	11.64	12.22	328,400
15 Mar 11	12.18000 -0.02	12.30	11.80	11.94	161,000
14 Mar 11	12.20000 -0.11	12.50	11.96	12.16	283,300
11 Mar 11	12.31000 +0.32	12.31	11.63	11.91	321,700
10 Mar 11	11.99000 -0.26	12.11	11.93	12.11	236,400
09 Mar 11	12.25000 +0.07	12.50	12.05	12.16	223,500
08 Mar 11	12.18000 +0.04	12.28	11.76	12.28	219,900
07 Mar 11	12.14000 -0.16	12.40	11.98	12.40	396,400
04 Mar 11	12.29900 +0.01	12.45	12.14	12.28	271,800
03 Mar 11	12.29000 +0.22	13.00	11.78	13.00	1,152,600
02 Mar 11	12.07000 +0.07	12.48	11.90	12.01	337,300
01 Mar 11	12.00000 -0.23	12.51	11.95	12.35	349,900
28 Feb 11	12.23000 +0.61	12.75	11.90	11.99	635,500
25 Feb 11	11.62000 +0.07	11.70	11.50	11.63	167,900
24 Feb 11	11.55000 +0.23	11.66	11.02	11.37	200,700
23 Feb 11	11.32000 +0.07	11.38	11.06	11.25	234,200
22 Feb 11	11.25000 -0.23	11.50	11.12	11.41	194,200
18 Feb 11	11.48000 -0.08	11.60	11.40	11.60	216,000
17 Feb 11	11.56000 +0.27	11.61	11.25	11.29	311,600
16 Feb 11	11.29000 -0.13	11.46	11.25	11.46	152,700
15 Feb 11	11.42000 -0.13	11.64	11.33	11.55	222,100
14 Feb 11	11.55000 -0.10	11.68	11.45	11.62	339,100
11 Feb 11	11.65000 +0.01	11.74	11.50	11.73	131,500
10 Feb 11	11.64000 -0.10	11.71	11.52	11.61	383,800
09 Feb 11	11.74000 +0.02	11.82	11.60	11.65	492,000
08 Feb 11	11.72000 +0.09	11.75	11.52	11.61	157,800
07 Feb 11	11.63000 +0.00	11.80	11.60	11.67	233,300
04 Feb 11	11.63000 +0.03	11.73	11.45	11.57	186,200
03 Feb 11	11.60000 +0.01	11.70	11.50	11.60	233,600
02 Feb 11	11.59000 -0.01	11.79	11.38	11.54	292,300
01 Feb 11	11.60000 +0.45	11.61	11.17	11.21	268,900
31 Jan 11	11.15000 -0.01	11.32	11.03	11.22	125,300
28 Jan 11	11.16000 -0.16	11.46	11.10	11.31	682,000
27 Jan 11	11.32000 -0.16	11.49	11.17	11.49	359,900
26 Jan 11	11.48000 +0.20	11.61	11.17	11.29	246,300
25 Jan 11	11.28000 -0.18	11.44	11.19	11.43	304,000
24 Jan 11	11.46000 -0.11	11.72	11.45	11.55	319,300
21 Jan 11	11.57000 +0.06	11.81	11.30	11.66	261,100
20 Jan 11	11.51000 -0.01	11.56	11.29	11.43	161,000
19 Jan 11	11.52000 -0.30	11.84	11.30	11.84	214,200
18 Jan 11	11.82000 +0.06	11.90	11.64	11.85	257,800
14 Jan 11	11.76000 +0.06	11.78	11.63	11.70	111,200
13 Jan 11	11.70000 -0.03	11.76	11.49	11.71	224,300
12 Jan 11	11.73000 +0.05	11.85	11.68	11.77	130,400
11 Jan 11	11.68000 +0.41	11.75	11.35	11.35	196,800
10 Jan 11	11.27000 +0.04	11.50	11.10	11.47	243,600
07 Jan 11	11.23000 +0.15	11.32	10.99	11.11	335,400
06 Jan 11	11.08000 -0.03	11.16	10.97	11.11	444,200
05 Jan 11	11.11000 -0.11	11.33	11.04	11.17	164,700
04 Jan 11	11.22000 -0.09	11.53	11.09	11.37	207,800
03 Jan 11	11.31000 +0.05	11.50	11.10	11.34	270,900
31 Dec 10	11.26000 -0.15	11.48	11.19	11.35	402,000
30 Dec 10	11.41000 +0.21	11.58	10.95	11.16	1,650,900
29 Dec 10	11.20000 -0.56	11.59	10.95	11.59	514,800
28 Dec 10	11.76000 +0.07	11.85	11.48	11.73	161,600
27 Dec 10	11.69000 +0.03	11.79	11.46	11.60	72,900
23 Dec 10	11.66000 -0.01	11.80	11.15	11.66	142,400
22 Dec 10	11.67000 +0.31	11.68	11.39	11.42	199,500
21 Dec 10	11.36000 +0.08	11.50	11.27	11.30	107,400
20 Dec 10	11.28000 +0.30	11.42	10.86	10.99	134,600
17 Dec 10	10.98000 -0.11	11.12	10.74	11.08	437,600
16 Dec 10	11.09000 +0.13	11.17	10.86	10.98	136,500
15 Dec 10	10.96000 -0.34	11.46	10.95	11.26	165,100
14 Dec 10	11.30000 -0.13	11.49	11.07	11.49	256,500
13 Dec 10	11.43000 -0.09	11.65	11.40	11.59	128,900
10 Dec 10	11.52000 +0.31	11.53	11.26	11.26	238,400
09 Dec 10	11.21000 +0.41	11.29	10.79	10.91	251,600
08 Dec 10	10.80000 -0.10	10.99	10.65	10.86	218,300
07 Dec 10	10.90000 +0.06	11.12	10.82	10.98	452,700
06 Dec 10	10.84000 -0.16	11.00	10.79	11.00	252,200
03 Dec 10	11.00000 +0.07	11.02	10.86	10.89	290,400
02 Dec 10	10.93000 -0.07	11.05	10.66	10.99	572,000
01 Dec 10	11.00000 +0.02	11.32	10.94	11.21	252,500
30 Nov 10	10.98000 -0.03	11.10	10.77	10.90	447,200
29 Nov 10	11.01000 +0.08	11.06	10.67	10.82	176,000
26 Nov 10	10.93000 -0.32	11.18	10.91	11.15	58,900
24 Nov 10	11.25000 +0.12	11.36	11.07	11.24	216,000
23 Nov 10	11.13000 +0.05	11.17	10.76	10.87	408,000
22 Nov 10	11.08000 -0.02	11.18	10.76	11.03	260,900
19 Nov 10	11.10000 -0.06	11.22	10.91	11.19	137,400
18 Nov 10	11.16000 +0.16	11.33	11.08	11.12	214,400
17 Nov 10	11.00000 +0.20	11.11	10.80	10.80	179,900
16 Nov 10	10.80000 -0.49	11.18	10.53	11.17	487,700
15 Nov 10	11.29000 +0.13	11.49	11.01	11.18	238,000
12 Nov 10	11.16000 -0.36	11.50	10.92	11.47	272,500
11 Nov 10	11.52000 +0.00	11.55	11.38	11.42	215,700
10 Nov 10	11.52000 -0.20	11.70	11.14	11.70	407,200
09 Nov 10	11.72000 -0.26	12.07	11.60	12.05	455,800
08 Nov 10	11.98000 +0.17	12.07	11.81	11.88	523,100
05 Nov 10	11.81000 -0.02	11.92	11.68	11.83	365,200
04 Nov 10	11.83000 +0.39	11.88	11.58	11.59	482,100
03 Nov 10	11.44000 +0.11	11.57	11.00	11.45	899,400
02 Nov 10	11.33000 +0.11	11.43	11.18	11.33	498,900
01 Nov 10	11.22000 +0.12	11.29	11.03	11.22	716,900
29 Oct 10	11.10000 -0.14	11.35	10.58	11.35	1,519,400
28 Oct 10	11.24000 -1.85	12.84	11.23	12.84	1,386,000
27 Oct 10	13.09000 -0.51	13.61	12.78	13.49	362,800
26 Oct 10	13.60000 +0.48	13.64	13.05	13.06	453,800
25 Oct 10	13.12000 +0.83	13.21	12.47	12.50	564,100
22 Oct 10	12.29000 +0.54	12.50	12.15	12.40	471,000
21 Oct 10	11.75000 +0.13	11.91	11.55	11.70	207,000
20 Oct 10	11.62000 +0.05	11.98	11.49	11.60	183,500
19 Oct 10	11.57000 -0.36	11.90	11.46	11.70	218,600
18 Oct 10	11.93000 -0.01	11.99	11.68	11.95	233,800
15 Oct 10	11.94000 -0.23	12.49	11.74	12.33	272,800
14 Oct 10	12.17000 +0.26	12.25	11.91	11.95	335,600
13 Oct 10	11.91000 +0.62	12.09	11.42	11.47	770,500
12 Oct 10	11.29000 -0.08	11.40	11.07	11.31	485,000
11 Oct 10	11.37000 -0.07	11.66	11.31	11.38	499,400
08 Oct 10	11.44000 -0.61	12.02	11.09	12.02	599,800
07 Oct 10	12.05000 -0.19	12.40	11.68	12.29	223,600
06 Oct 10	12.24000 -0.27	12.55	12.08	12.43	241,900
05 Oct 10	12.51000 +0.53	12.60	12.05	12.10	464,300
04 Oct 10	11.98000 -0.18	12.21	11.84	12.06	291,100
01 Oct 10	12.16000 -0.01	12.39	11.89	12.24	308,100
30 Sep 10	12.17000 +0.35	12.35	11.58	11.83	480,500
29 Sep 10	11.82000 +0.12	12.30	11.35	11.58	1,730,000
28 Sep 10	11.70000 +0.82	11.92	11.25	11.25	1,349,600
27 Sep 10	10.88000 -0.12	11.03	10.70	11.02	150,100
24 Sep 10	11.00000 +0.05	11.15	10.80	11.15	228,500
23 Sep 10	10.95000 +0.38	11.28	10.80	10.84	424,600
22 Sep 10	10.57000 -0.19	10.95	10.48	10.74	234,400
21 Sep 10	10.76000 +0.06	11.17	10.34	10.76	358,900
20 Sep 10	10.70000 +0.31	10.72	10.34	10.43	202,700
17 Sep 10	10.39000 +0.22	10.47	9.89	10.32	259,000
16 Sep 10	10.17000 -0.16	10.42	10.11	10.33	120,100
15 Sep 10	10.33000 +0.02	10.50	10.07	10.30	151,900
14 Sep 10	10.31000 -0.11	10.64	10.13	10.34	220,300
13 Sep 10	10.42000 +0.42	10.75	10.14	10.22	398,000
10 Sep 10	10.00000 +0.51	10.02	9.50	9.54	247,700
09 Sep 10	9.49000 +0.35	9.65	9.17	9.25	151,700
08 Sep 10	9.14000 +0.10	9.24	9.06	9.10	127,100
07 Sep 10	9.04000 -0.35	9.39	9.01	9.38	138,300
03 Sep 10	9.39000 +0.01	9.55	9.22	9.54	150,200
02 Sep 10	9.38000 +0.17	9.47	8.99	9.22	292,500
01 Sep 10	9.21000 -0.09	9.54	9.13	9.48	259,700
31 Aug 10	9.30000 +0.14	9.36	8.75	8.97	331,700
30 Aug 10	9.16000 -0.41	9.62	9.15	9.48	247,900
27 Aug 10	9.57000 +0.38	9.71	8.95	9.40	359,800
26 Aug 10	9.19000 -0.13	9.44	9.15	9.35	374,900
25 Aug 10	9.32000 +0.57	9.38	8.62	8.71	331,800
24 Aug 10	8.75000 -0.34	9.05	8.70	8.96	274,100
23 Aug 10	9.09000 +0.51	9.37	8.58	8.70	304,400
20 Aug 10	8.58000 +0.03	8.66	8.40	8.47	186,900
19 Aug 10	8.55000 -0.39	8.96	8.53	8.90	291,900
18 Aug 10	8.94000 -0.19	9.25	8.80	9.16	217,100
17 Aug 10	9.13000 +0.56	9.20	8.75	8.75	400,500
16 Aug 10	8.57000 +0.31	8.82	8.12	8.24	266,000
13 Aug 10	8.26000 -0.15	8.73	8.26	8.41	215,000
12 Aug 10	8.41000 -0.36	8.73	8.31	8.60	199,500
11 Aug 10	8.77000 -0.48	9.14	8.75	9.00	344,700
10 Aug 10	9.25000 -0.12	9.45	9.05	9.17	244,400
09 Aug 10	9.37000 +0.07	9.45	9.27	9.36	198,200
06 Aug 10	9.30000 +0.03	9.35	8.93	9.10	281,500
05 Aug 10	9.27000 -0.14	9.41	9.17	9.34	323,200
04 Aug 10	9.41000 +0.51	9.42	8.95	9.03	289,100
03 Aug 10	8.90000 -0.19	9.17	8.88	9.03	182,800
02 Aug 10	9.09000 -0.17	9.50	8.85	9.47	366,800
30 Jul 10	9.26000 -0.21	9.55	9.18	9.25	357,100
29 Jul 10	9.47000 -0.53	10.43	9.15	10.05	396,800
28 Jul 10	10.00000 -0.27	10.38	9.86	10.26	143,500
27 Jul 10	10.27000 -0.41	10.85	10.15	10.83	199,500
26 Jul 10	10.68000 +0.46	10.70	10.30	10.44	230,400
23 Jul 10	10.22000 +0.37	10.30	9.85	9.85	282,700
22 Jul 10	9.85000 +0.41	9.96	9.53	9.61	253,900
21 Jul 10	9.44000 +0.23	9.67	9.16	9.27	269,300
20 Jul 10	9.21000 +0.12	9.23	8.53	8.94	364,700
19 Jul 10	9.09000 -0.52	9.92	8.96	9.74	479,400
16 Jul 10	9.61000 -0.36	9.97	9.55	9.90	200,300
15 Jul 10	9.97000 -0.23	10.27	9.73	10.26	260,000
14 Jul 10	10.20000 -0.20	10.46	9.98	10.45	163,800
13 Jul 10	10.40000 +0.06	10.83	10.27	10.60	261,300
12 Jul 10	10.34000 -0.35	10.78	10.24	10.69	171,200
09 Jul 10	10.69000 -0.25	10.97	10.55	10.97	230,100
08 Jul 10	10.94000 +0.41	11.05	10.39	10.66	327,100
07 Jul 10	10.53000 +0.53	10.59	9.99	10.02	377,800
06 Jul 10	10.00000 +0.10	10.61	9.88	10.08	322,400
02 Jul 10	9.90000 -0.27	10.32	9.80	10.32	387,900
01 Jul 10	10.17000 -0.05	10.35	9.62	10.32	447,200
30 Jun 10	10.22000 -0.47	10.92	10.14	10.64	458,300
29 Jun 10	10.69000 -0.51	11.06	10.54	10.97	292,900
28 Jun 10	11.20000 -0.60	11.95	11.17	11.75	384,600
25 Jun 10	11.80000 +0.45	11.93	11.02	11.41	1,219,000
24 Jun 10	11.35000 -0.11	11.65	10.88	11.29	328,400
23 Jun 10	11.46000 -0.33	12.10	11.16	11.75	405,600
22 Jun 10	11.79000 -0.41	12.52	11.64	12.29	264,700
21 Jun 10	12.20000 -0.58	13.18	11.94	13.11	295,700
18 Jun 10	12.78000 +0.25	12.79	12.30	12.63	188,300
17 Jun 10	12.53000 -0.56	13.24	12.30	13.24	182,700
16 Jun 10	13.09000 +0.01	13.19	12.50	12.94	314,600
15 Jun 10	13.08000 +0.71	13.15	12.33	12.61	244,600
14 Jun 10	12.37000 +0.06	12.80	12.30	12.45	257,100
11 Jun 10	12.31000 +0.35	12.38	11.40	11.81	244,000
10 Jun 10	11.96000 +1.50	11.96	10.91	10.91	413,700
09 Jun 10	10.46000 -0.15	11.21	10.34	10.79	270,100
08 Jun 10	10.61000 -0.09	10.89	10.14	10.81	369,200
07 Jun 10	10.70000 -0.48	11.54	10.62	11.22	276,700
04 Jun 10	11.18000 -1.03	11.95	11.11	11.84	615,100
03 Jun 10	12.21000 +0.66	12.45	11.65	11.66	663,500
02 Jun 10	11.55000 +0.74	11.61	10.72	10.86	481,400
01 Jun 10	10.81000 -0.30	11.18	10.76	11.00	402,200
28 May 10	11.11000 -0.72	11.82	11.02	11.75	336,000
27 May 10	11.83000 +0.40	11.89	11.50	11.81	288,400
26 May 10	11.43000 +0.27	11.78	11.25	11.32	215,900
25 May 10	11.16000 -0.30	11.24	10.59	11.03	352,500
24 May 10	11.46000 +0.12	11.79	11.28	11.39	303,000
21 May 10	11.34000 +0.88	11.40	10.21	10.21	540,000
20 May 10	10.46000 -0.77	11.00	10.12	10.85	838,900
19 May 10	11.23000 -0.29	11.48	10.61	11.45	727,300
18 May 10	11.52000 -0.84	12.58	11.47	12.58	752,700
17 May 10	12.36000 -0.56	13.14	12.20	12.90	459,600
14 May 10	12.92000 -0.45	13.33	12.85	13.23	651,200
13 May 10	13.37000 -0.08	13.63	13.25	13.40	337,300
12 May 10	13.45000 +0.44	13.49	12.96	13.02	450,300
11 May 10	13.01000 -0.35	13.30	12.70	13.13	506,600
10 May 10	13.36000 +1.08	13.37	12.37	12.86	522,300
07 May 10	12.28000 -0.47	12.92	11.78	12.75	396,100
06 May 10	12.75000 -0.80	13.87	11.65	13.50	803,300
05 May 10	13.55000 -0.32	14.00	13.17	13.60	559,300
04 May 10	13.87000 -0.80	14.49	13.70	14.46	605,700
03 May 10	14.67000 +0.98	14.84	13.95	13.95	780,600
30 Apr 10	13.69000 -0.60	14.49	13.66	14.49	629,400
29 Apr 10	14.29000 -0.51	15.45	14.10	15.18	1,416,900
28 Apr 10	14.80000 +0.25	14.91	14.38	14.61	502,400
27 Apr 10	14.55000 -0.42	15.25	14.34	14.91	546,700
26 Apr 10	14.97000 +0.21	15.20	14.60	14.85	584,500
23 Apr 10	14.76000 -0.01	14.95	14.60	14.73	396,300
22 Apr 10	14.77000 +0.14	14.98	14.31	14.48	684,500
21 Apr 10	14.63000 +0.19	14.84	14.28	14.55	346,000
20 Apr 10	14.44000 -0.25	14.97	14.25	14.75	580,200
19 Apr 10	14.69000 -0.01	14.93	14.08	14.53	517,700
16 Apr 10	14.70000 -0.42	15.15	14.51	14.99	358,100
15 Apr 10	15.12000 +0.14	15.33	14.98	14.99	379,800
14 Apr 10	14.98000 -0.27	15.44	14.80	15.24	524,000
13 Apr 10	15.25000 -0.07	15.49	15.05	15.25	214,600
12 Apr 10	15.32000 -0.13	15.62	15.25	15.50	380,200
09 Apr 10	15.45000 -0.08	15.98	15.40	15.60	274,800
08 Apr 10	15.53000 -0.07	15.59	15.16	15.59	318,700
07 Apr 10	15.60000 -0.28	16.25	15.50	15.81	370,700
06 Apr 10	15.88000 -0.17	16.15	15.62	15.84	509,600
05 Apr 10	16.05000 +0.64	16.12	15.30	15.51	619,500
01 Apr 10	15.41000 +1.14	15.50	14.30	14.46	860,900
31 Mar 10	14.27000 -0.24	14.65	14.19	14.51	496,600
30 Mar 10	14.51000 +0.05	14.63	14.14	14.50	313,900
29 Mar 10	14.46000 +0.10	14.65	14.20	14.40	432,200
26 Mar 10	14.36000 +0.38	14.49	13.86	14.14	650,600
25 Mar 10	13.98000 -0.36	14.46	13.96	14.38	458,800
24 Mar 10	14.34000 +0.35	14.48	13.75	14.10	553,300
23 Mar 10	13.99000 +0.05	14.07	13.66	14.03	314,800
22 Mar 10	13.94000 +0.42	14.00	12.91	13.36	296,700
19 Mar 10	13.52000 -0.41	14.00	12.78	14.00	810,200
18 Mar 10	13.93000 +0.00	14.11	13.57	14.11	355,900
17 Mar 10	13.93000 +0.37	14.20	13.69	13.69	506,100
16 Mar 10	13.56000 -0.22	14.15	13.36	13.78	538,500
15 Mar 10	13.78000 -0.55	14.63	13.52	14.63	525,400
12 Mar 10	14.33000 +0.12	14.47	14.10	14.20	270,400
11 Mar 10	14.21000 -0.15	14.40	13.93	14.26	343,400
10 Mar 10	14.36000 -0.24	14.75	14.11	14.60	569,100
09 Mar 10	14.60000 +0.12	14.90	14.40	14.64	863,200
08 Mar 10	14.48000 +0.15	14.60	14.34	14.60	1,013,300
05 Mar 10	14.33000 -0.50	14.49	13.64	13.90	4,908,400
04 Mar 10	14.83000 -1.10	16.33	14.75	15.89	889,300
03 Mar 10	15.93000 -0.67	16.96	15.85	16.41	469,300
02 Mar 10	16.60050 -0.14	17.19	16.12	17.19	431,700
01 Mar 10	16.74000 -0.22	17.75	16.60	17.15	449,900
26 Feb 10	16.96000 +1.23	16.97	15.37	15.88	635,800
25 Feb 10	15.73000 -1.22	15.93	15.11	15.66	452,500
24 Feb 10	16.95000 -0.19	17.49	16.58	17.40	270,700
23 Feb 10	17.14000 +0.15	17.97	16.28	17.21	1,046,800
22 Feb 10	16.99000 +2.85	17.30	15.23	15.35	1,907,500
19 Feb 10	14.14000 -0.27	14.41	13.97	14.41	98,300
18 Feb 10	14.41000 +0.23	14.44	13.73	14.13	61,500
17 Feb 10	14.18000 +0.29	14.19	13.49	13.95	69,500
16 Feb 10	13.89000 +0.94	13.98	11.23	11.23	123,400
12 Feb 10	12.95000 +0.15	12.99	12.40	12.64	48,000
11 Feb 10	12.80000 +0.49	12.85	12.13	12.29	44,500
10 Feb 10	12.31000 -0.02	12.68	12.16	12.49	32,200
09 Feb 10	12.33000 +0.54	12.43	11.43	11.95	52,900
08 Feb 10	11.79000 -0.04	12.43	11.53	11.86	56,400
05 Feb 10	11.83000 -0.48	12.44	11.50	12.42	121,100
04 Feb 10	12.31000 -0.89	13.19	12.25	13.19	91,700
03 Feb 10	13.20000 -0.12	13.49	13.05	13.31	52,700
02 Feb 10	13.32000 +0.17	13.44	12.98	13.15	112,100
01 Feb 10	13.15000 +0.09	13.48	12.53	13.11	79,000
29 Jan 10	13.06000 +0.06	13.68	12.82	13.01	87,100
28 Jan 10	13.00000 -0.13	13.28	12.56	13.15	94,000
27 Jan 10	13.13000 +0.08	13.27	12.72	12.98	135,000
26 Jan 10	13.05000 +0.03	13.33	12.87	13.08	83,200
25 Jan 10	13.02000 +0.21	13.34	12.50	12.51	182,400
22 Jan 10	12.81000 -0.63	14.37	12.66	13.46	193,800
21 Jan 10	13.44000 -1.08	14.65	13.25	14.42	178,300
20 Jan 10	14.52000 -0.77	15.05	14.11	15.04	81,600
19 Jan 10	15.29000 +0.11	15.34	14.72	15.12	35,500
15 Jan 10	15.18000 -0.45	15.70	14.75	15.70	101,600
14 Jan 10	15.63000 -0.03	15.85	15.45	15.85	44,000
13 Jan 10	15.66000 +0.03	16.25	15.45	15.72	101,600
12 Jan 10	15.63000 -0.26	16.40	15.53	15.75	199,000
11 Jan 10	15.89000 +0.04	15.99	15.43	15.93	110,100
08 Jan 10	15.85000 +1.02	15.90	14.74	14.74	161,600
07 Jan 10	14.83000 -0.31	15.33	14.20	15.21	124,800
06 Jan 10	15.14000 -0.28	15.67	15.00	15.45	114,600
05 Jan 10	15.42000 -0.50	16.40	15.02	15.94	232,900
04 Jan 10	15.92000 +1.05	15.98	14.71	15.09	206,200
31 Dec 09	14.87000 +0.10	15.77	14.30	14.81	180,700
30 Dec 09	14.77000 -0.73	15.57	14.50	15.50	153,200
29 Dec 09	15.50000 +0.53	16.00	14.53	15.12	401,900
28 Dec 09	14.97000 +0.00	15.25	13.07	13.23	707,100

Green Plains Inc

Date	Close $	High $	Low $	Open $	Vol
23 Oct 26	13.98000 +0.07	14.21	13.76	14.08	972,255
22 Oct 26	13.91000 -0.25	14.31	13.79	14.31	1,118,381
21 Oct 26	14.16000 -0.03	14.48	14.15	14.19	760,314
20 Oct 26	14.19000 +0.04	14.41	13.91	14.21	1,272,142
19 Oct 26	14.15000 -0.32	14.36	13.94	14.18	1,323,385
16 Oct 26	14.47000 +0.18	14.71	14.21	14.41	2,911,214
15 Oct 26	14.29000 -0.63	14.91	14.18	14.77	1,675,200
14 Oct 26	14.92000 -0.66	15.59	14.85	15.55	1,633,287
13 Oct 26	15.58000 +0.98	15.69	14.44	14.58	1,377,567
12 Oct 26	14.60000 +0.26	14.67	14.38	14.49	1,245,215
09 Oct 26	14.34000 -0.72	15.15	14.23	14.97	1,841,825
08 Oct 26	15.06000 -0.28	15.50	14.94	15.50	1,426,576
07 Oct 26	15.34000 +0.18	15.38	15.02	15.20	660,689
06 Oct 26	15.16000 +0.01	15.49	15.08	15.15	705,606
05 Oct 26	15.15000 -0.08	15.34	14.87	15.18	703,690
02 Oct 26	15.23000 +0.30	15.30	14.67	14.91	1,014,356
01 Oct 26	14.93000 -0.13	15.13	14.80	15.05	890,277
30 Sep 26	15.06000 +0.35	15.34	14.84	14.88	962,634
29 Sep 26	14.71000 -0.09	14.81	14.54	14.74	857,799
28 Sep 26	14.80000 -0.12	15.18	14.76	14.96	627,631
25 Sep 26	14.92000 -0.09	15.10	14.62	14.96	1,491,964
24 Sep 26	15.01000 -0.10	15.37	14.92	15.12	1,232,133
23 Sep 26	15.11000 +0.04	15.41	14.87	15.11	1,090,232
22 Sep 26	15.07000 +0.22	15.33	14.83	14.84	937,373
21 Sep 26	14.85000 -0.30	15.17	14.73	14.74	913,676
18 Sep 26	15.15000 +0.06	15.20	14.89	15.09	2,627,008
17 Sep 26	15.09000 +0.03	15.51	14.92	15.14	1,455,711
16 Sep 26	15.06000 +0.19	15.19	14.43	14.77	2,464,744
15 Sep 26	14.87000 +0.26	14.93	14.53	14.67	1,392,970
14 Sep 26	14.61000 -0.29	15.06	14.32	14.90	1,670,883
11 Sep 26	14.90000 -0.44	15.48	14.76	15.41	1,284,466
10 Sep 26	15.34000 -0.30	15.89	15.31	15.73	1,579,078
09 Sep 26	15.64000 -0.14	15.99	15.35	15.84	935,561
08 Sep 26	15.78000 +0.33	16.03	15.54	15.54	1,117,807
04 Sep 26	15.45000 +0.49	15.48	14.80	14.97	1,541,761
03 Sep 26	14.96000 -0.26	15.34	14.68	15.17	2,298,141
02 Sep 26	15.21500 +0.47	15.23	14.37	14.57	2,819,919
01 Sep 26	14.75000 +0.30	14.86	14.23	14.48	1,734,509
31 Aug 26	14.45000 -0.21	14.81	13.56	14.69	1,585,311
28 Aug 26	14.66000 +0.62	14.82	13.43	14.00	3,340,464
27 Aug 26	14.04000 -0.84	15.04	14.00	14.91	1,801,344
26 Aug 26	14.88000 +0.23	15.34	14.69	14.69	2,411,798
25 Aug 26	14.65000 -0.32	15.14	14.58	14.84	1,495,951
24 Aug 26	14.97000 -1.28	16.28	14.79	16.17	995,308
21 Aug 26	16.25000 +0.23	16.58	15.99	16.25	1,107,987
20 Aug 26	16.02000 -0.01	16.51	15.85	16.08	1,216,608
19 Aug 26	16.03000 -0.15	16.45	15.95	16.32	1,070,739
18 Aug 26	16.18000 +0.04	16.25	15.84	16.18	1,165,075
17 Aug 26	16.14000 +0.55	16.17	15.43	15.51	719,408
14 Aug 26	15.59000 +0.05	15.77	15.38	15.50	707,685
13 Aug 26	15.54000 +0.43	15.66	15.20	15.20	1,588,724
12 Aug 26	15.11000 -0.45	15.85	15.01	15.66	929,893
11 Aug 26	15.56000 +0.47	15.85	15.31	15.31	1,442,284
10 Aug 26	15.09000 +0.44	15.28	14.72	14.79	2,296,536
07 Aug 26	14.65000 -0.55	15.70	14.41	15.70	1,290,124
06 Aug 26	15.20000 -1.29	16.23	15.12	16.01	2,293,175
05 Aug 26	16.49000 -0.54	17.16	16.49	17.03	1,362,993
04 Aug 26	17.03000 +0.39	17.27	16.59	16.68	1,027,940
03 Aug 26	16.64000 -0.21	17.05	16.18	16.41	2,264,728
31 Jul 26	16.85000 -0.43	17.58	16.65	17.30	1,266,419
30 Jul 26	17.28000 +0.91	17.66	16.45	16.45	1,577,562
29 Jul 26	16.37000 -0.09	17.05	16.23	16.99	1,491,723
28 Jul 26	16.46000 +0.02	16.75	16.22	16.57	965,370
27 Jul 26	16.44000 -0.51	16.77	16.28	16.46	975,386
24 Jul 26	16.95000 -0.25	17.41	16.86	16.95	865,299
23 Jul 26	17.20000 -0.57	18.17	17.18	18.17	756,667
22 Jul 26	17.77000 +0.10	17.91	17.57	17.57	830,846
21 Jul 26	17.67000 +0.84	17.76	16.90	17.03	1,803,298
20 Jul 26	16.83000 -2.40	19.22	16.82	19.01	1,706,262
17 Jul 26	19.23000 +2.02	19.65	17.41	17.63	5,145,643
16 Jul 26	17.21000 +0.44	17.72	16.64	16.70	1,272,028
15 Jul 26	16.77000 -0.35	17.27	16.32	17.13	922,377
14 Jul 26	17.12000 -0.19	17.61	16.97	17.44	973,379
13 Jul 26	17.31000 +0.42	17.66	17.07	17.21	1,136,364
10 Jul 26	16.89000 +0.26	16.93	16.56	16.65	815,682
09 Jul 26	16.63000 +0.00	16.87	16.30	16.56	880,480
08 Jul 26	16.63000 +0.83	16.81	15.78	15.86	1,240,891
07 Jul 26	15.80000 +0.05	16.11	15.27	15.75	965,944
06 Jul 26	15.75000 +0.24	15.77	15.20	15.39	808,757
02 Jul 26	15.51000 -0.35	16.31	15.48	16.09	785,637
01 Jul 26	15.86000 +0.48	16.18	15.18	15.18	1,122,251
30 Jun 26	15.38000 +0.14	15.63	15.25	15.47	1,082,848
29 Jun 26	15.24000 +0.15	15.59	15.04	15.10	992,901
26 Jun 26	15.09000 +0.20	15.26	14.74	14.79	2,251,673
25 Jun 26	14.89000 +0.25	14.90	14.25	14.42	951,708
24 Jun 26	14.64000 +0.23	15.09	14.02	14.21	1,837,219
23 Jun 26	14.41000 -0.65	15.00	14.29	14.58	1,320,606
22 Jun 26	15.06000 +0.24	15.38	14.69	14.83	1,133,108
18 Jun 26	14.82000 +0.29	14.98	14.22	14.59	3,490,780
17 Jun 26	14.53000 -0.27	14.85	14.37	14.54	2,268,452
16 Jun 26	14.80000 +0.41	14.88	14.25	14.25	1,445,508
15 Jun 26	14.39000 -0.61	14.85	14.05	14.81	1,736,962
12 Jun 26	15.00000 +0.09	15.24	14.45	14.78	864,733
11 Jun 26	14.91000 -0.03	15.23	14.57	15.00	1,625,551
10 Jun 26	14.94000 +0.14	15.04	14.72	14.92	1,179,468
09 Jun 26	14.80000 -0.11	14.91	14.40	14.77	1,414,686
08 Jun 26	14.91000 -0.06	15.22	14.83	15.19	1,465,327
05 Jun 26	14.97000 -0.11	15.23	14.69	14.99	1,065,852
04 Jun 26	15.08000 -0.82	16.03	14.91	15.85	1,394,436
03 Jun 26	15.90000 -0.24	16.53	15.88	16.45	1,708,413
02 Jun 26	16.14000 -0.01	16.57	15.91	15.91	1,293,185
01 Jun 26	16.15000 +0.48	16.49	15.68	15.99	1,086,697
29 May 26	15.67000 -0.14	15.86	15.39	15.75	2,229,238
28 May 26	15.81000 +0.14	15.96	15.61	15.79	963,323
27 May 26	15.67000 -0.16	15.99	15.23	15.23	1,317,843
26 May 26	15.83000 +0.36	16.29	15.29	15.31	1,285,657
22 May 26	15.47000 +0.40	15.68	14.81	15.03	1,341,518
21 May 26	15.07000 -0.58	16.06	15.03	15.88	2,513,634
20 May 26	15.65000 -0.55	16.30	15.56	16.29	1,277,269
19 May 26	16.20000 -0.75	16.76	16.13	16.73	1,397,777
18 May 26	16.95000 -0.19	17.49	16.56	17.31	1,521,995
15 May 26	17.14000 +0.46	17.16	16.51	16.59	1,360,665
14 May 26	16.68000 -0.13	16.95	16.50	16.81	1,526,174
13 May 26	16.81000 +0.04	16.85	16.26	16.80	855,587
12 May 26	16.77000 -0.38	17.12	16.53	17.06	1,702,064
11 May 26	17.15000 -1.04	18.49	17.13	17.91	1,705,836
08 May 26	18.19000 +1.73	18.22	16.63	16.85	2,381,560
07 May 26	16.46000 -0.51	17.89	16.09	17.07	2,843,934
06 May 26	16.97000 -1.28	17.90	16.85	17.58	2,258,920
05 May 26	18.25000 +0.18	18.94	17.84	18.07	1,545,347
04 May 26	18.07000 +0.31	18.09	17.35	17.54	1,149,327
01 May 26	17.76000 +0.38	18.08	17.38	17.38	1,391,859
30 Apr 26	17.38000 +0.13	17.58	17.00	17.12	1,230,942
29 Apr 26	17.25000 +0.43	17.54	16.77	17.22	1,331,929
28 Apr 26	16.82000 +0.36	17.09	16.27	16.60	1,162,422
27 Apr 26	16.46000 +0.54	16.56	16.00	16.38	831,342
24 Apr 26	15.92000 -0.40	16.44	15.84	16.29	762,459
23 Apr 26	16.32000 +0.07	16.47	15.97	16.29	817,384
22 Apr 26	16.25000 +0.04	16.72	16.07	16.51	1,671,410
21 Apr 26	16.21000 +0.58	16.34	15.50	15.69	1,346,166
20 Apr 26	15.62500 +0.81	15.77	14.85	15.04	1,193,489
17 Apr 26	14.82000 -1.14	15.63	14.08	15.51	3,595,879
16 Apr 26	15.96000 +0.55	15.98	15.28	15.35	1,623,649
15 Apr 26	15.41000 +0.02	15.51	15.05	15.36	1,366,209
14 Apr 26	15.39000 -0.28	15.83	15.21	15.61	1,309,539
13 Apr 26	15.67000 +0.44	16.09	15.23	15.50	1,150,028
10 Apr 26	15.23000 +0.02	15.27	14.92	15.03	760,170
09 Apr 26	15.21000 -0.38	16.04	14.98	15.72	1,142,147
08 Apr 26	15.59000 -0.11	15.71	14.57	14.68	1,792,400
07 Apr 26	15.70000 -0.39	16.39	15.64	16.09	966,479
06 Apr 26	16.09000 -0.87	16.83	15.82	16.73	842,707
02 Apr 26	16.96000 +0.73	17.13	16.35	16.49	2,153,927
01 Apr 26	16.23000 -0.22	16.44	15.51	16.41	1,628,646
31 Mar 26	16.45000 -0.08	17.10	16.06	16.68	1,359,668
30 Mar 26	16.53000 -0.36	17.71	16.24	17.27	1,648,785
27 Mar 26	16.89000 +0.39	17.94	16.26	16.37	2,100,317
26 Mar 26	16.50000 +0.31	16.88	16.06	16.10	1,304,599
25 Mar 26	16.19000 -0.11	16.56	16.05	16.12	1,300,710
24 Mar 26	16.30000 +0.94	16.46	15.21	15.68	1,564,340
23 Mar 26	15.36000 -0.14	16.14	15.25	15.25	1,752,368
20 Mar 26	15.50000 -1.01	16.57	15.12	16.46	3,299,436
19 Mar 26	16.51000 +0.38	16.68	16.21	16.25	1,768,670
18 Mar 26	16.13000 -0.57	16.80	15.88	16.59	1,534,396
17 Mar 26	16.70000 +1.33	16.79	15.81	15.83	1,792,493
16 Mar 26	15.37000 -0.44	15.84	15.13	15.77	1,163,417
13 Mar 26	15.81000 -0.38	16.28	15.51	16.19	1,084,543
12 Mar 26	16.19000 +0.47	16.51	15.48	15.62	1,231,261
11 Mar 26	15.72000 +0.50	15.75	14.79	14.79	1,072,254
10 Mar 26	15.22000 +0.28	15.61	14.54	15.12	1,393,303
09 Mar 26	14.94000 -0.89	16.35	14.90	16.28	2,023,310
06 Mar 26	15.83000 +0.32	16.19	14.84	15.28	1,911,860
05 Mar 26	15.51000 +0.33	15.52	14.63	14.82	1,781,932
04 Mar 26	15.18000 +0.51	15.38	14.54	14.73	1,741,612
03 Mar 26	14.67000 +0.73	14.84	13.42	13.54	1,847,267
02 Mar 26	13.94000 +0.21	14.44	13.57	13.85	1,583,997
27 Feb 26	13.73000 -0.47	14.15	13.47	14.07	1,492,075
26 Feb 26	14.20000 +0.25	14.34	13.76	13.86	876,550
25 Feb 26	13.95000 +0.05	14.19	13.78	14.04	701,359
24 Feb 26	13.90000 +0.06	14.24	13.75	13.91	1,514,249
23 Feb 26	13.84000 -0.18	14.43	13.54	14.02	1,106,753
20 Feb 26	14.02000 +0.45	14.15	13.50	13.68	2,046,168
19 Feb 26	13.57000 +0.20	13.70	13.21	13.42	1,425,494
18 Feb 26	13.37000 +0.19	13.60	13.21	13.44	1,062,057
17 Feb 26	13.18000 -0.52	13.55	13.12	13.47	1,909,984
13 Feb 26	13.70000 -0.22	14.28	13.37	13.94	1,740,693
12 Feb 26	13.92000 -1.58	15.64	13.77	15.47	3,200,053
11 Feb 26	15.50000 +0.77	15.61	14.78	15.06	2,363,124
10 Feb 26	14.73000 +0.46	15.07	14.20	14.27	2,522,824
09 Feb 26	14.27000 +0.42	14.89	14.07	14.75	2,168,120
06 Feb 26	13.85000 +1.19	14.26	12.86	13.01	2,517,575
05 Feb 26	12.66000 +0.06	14.23	12.37	12.80	4,215,920
04 Feb 26	12.60000 +0.28	13.33	12.12	12.42	2,747,825
03 Feb 26	12.32000 +0.68	12.49	11.71	11.76	1,163,903
02 Feb 26	11.64000 +0.18	11.94	11.16	11.19	1,069,652
30 Jan 26	11.46000 -0.63	11.98	11.02	11.86	791,298
29 Jan 26	12.09000 +0.16	12.11	11.40	12.06	784,229
28 Jan 26	11.93000 +0.16	12.27	11.68	12.13	881,528
27 Jan 26	11.77000 +0.25	11.98	11.42	11.50	519,557
26 Jan 26	11.52000 -0.17	11.86	11.40	11.64	600,937
23 Jan 26	11.69000 -0.18	12.22	11.67	12.00	988,269
22 Jan 26	11.87000 -0.15	12.28	11.79	12.05	1,634,887
21 Jan 26	12.02000 +0.88	12.23	11.17	11.24	1,732,559
20 Jan 26	11.14000 -0.49	11.46	10.70	11.33	1,682,217
16 Jan 26	11.63000 +0.02	11.77	11.46	11.62	2,873,066
15 Jan 26	11.61000 +0.43	11.70	11.11	11.15	1,387,091
14 Jan 26	11.18000 -0.03	11.57	11.06	11.28	1,393,218
13 Jan 26	11.21000 +0.58	11.44	10.68	10.68	1,365,631
12 Jan 26	10.63000 +0.06	10.90	10.40	10.57	1,064,944
09 Jan 26	10.57000 +0.27	10.62	9.95	9.95	856,657
08 Jan 26	10.30000 +0.73	10.37	9.49	9.59	1,270,709
07 Jan 26	9.57000 -0.17	9.76	9.44	9.72	649,169
06 Jan 26	9.74000 -0.15	10.03	9.52	9.91	823,395
05 Jan 26	9.89000 -0.39	10.78	9.50	10.46	1,222,805
02 Jan 26	10.28000 +0.48	10.29	9.78	9.83	986,558
31 Dec 25	9.80000 +0.07	9.83	9.49	9.71	895,030
30 Dec 25	9.73000 -0.12	10.00	9.69	9.92	566,391
29 Dec 25	9.85000 -0.03	10.13	9.66	9.88	710,732
26 Dec 25	9.88000 -0.15	10.07	9.75	9.89	544,305
24 Dec 25	10.03000 +0.13	10.17	9.81	9.86	464,736
23 Dec 25	9.90000 +0.31	9.98	9.47	9.55	789,495
22 Dec 25	9.59000 +0.19	9.77	9.40	9.43	807,755
19 Dec 25	9.40000 -0.36	9.84	9.38	9.70	1,736,951
18 Dec 25	9.76000 +0.13	10.02	9.71	9.79	721,676
17 Dec 25	9.63000 +0.12	9.80	9.49	9.50	929,483
16 Dec 25	9.51000 -0.29	9.69	9.40	9.63	992,772
15 Dec 25	9.80000 +0.13	9.80	9.47	9.74	887,794
12 Dec 25	9.67000 -0.09	9.87	9.53	9.80	978,511
11 Dec 25	9.76000 +0.05	9.78	9.45	9.54	857,816
10 Dec 25	9.71000 -0.23	9.92	9.52	9.90	954,919
09 Dec 25	9.94000 +0.43	9.97	9.44	9.59	1,497,544
08 Dec 25	9.51000 -0.23	9.97	9.31	9.81	1,245,281
05 Dec 25	9.74000 -0.58	10.39	9.72	10.32	1,176,986
04 Dec 25	10.32000 +0.18	10.41	10.01	10.22	787,391
03 Dec 25	10.14000 -0.11	10.43	10.07	10.28	961,808
02 Dec 25	10.25000 +0.02	10.32	10.04	10.24	636,472
01 Dec 25	10.23000 -0.10	10.50	10.00	10.08	1,101,552
28 Nov 25	10.33000 +0.34	10.44	9.81	9.93	1,001,813
26 Nov 25	9.99000 -0.16	10.21	9.81	10.09	1,024,880
25 Nov 25	10.15000 +0.44	10.16	9.53	9.66	1,101,687
24 Nov 25	9.71000 -0.10	9.94	9.60	9.94	1,343,842
21 Nov 25	9.81000 -0.10	10.13	9.67	9.89	1,429,342
20 Nov 25	9.91000 -0.13	10.32	9.75	10.17	1,766,683
19 Nov 25	10.04000 -0.39	10.34	9.61	10.30	1,780,727
18 Nov 25	10.43000 +0.34	10.51	9.75	9.95	1,678,946
17 Nov 25	10.09000 +0.40	10.62	9.59	9.63	2,821,554
14 Nov 25	9.69000 +0.19	9.89	9.29	9.43	1,756,539
13 Nov 25	9.50000 -0.27	9.80	9.31	9.67	1,447,561
12 Nov 25	9.77000 -0.52	10.48	9.66	10.33	1,287,199
11 Nov 25	10.29000 +0.52	10.30	9.70	9.83	2,091,873
10 Nov 25	9.77000 -0.34	10.44	9.73	10.44	2,410,412
07 Nov 25	10.11000 +0.49	10.15	9.42	9.51	2,489,774
06 Nov 25	9.62000 -1.66	11.24	9.57	11.17	3,306,274
05 Nov 25	11.28000 +1.26	11.86	10.76	11.40	4,387,113
04 Nov 25	10.02000 -0.43	10.38	9.98	10.20	2,563,385
03 Nov 25	10.45000 +0.17	10.48	10.02	10.26	2,166,917
31 Oct 25	10.28000 +0.39	10.28	9.84	9.94	1,327,730
30 Oct 25	9.89000 -0.42	10.38	9.88	10.25	1,076,701
29 Oct 25	10.31000 -0.03	10.59	10.20	10.34	1,623,470
28 Oct 25	10.34000 -0.29	10.74	10.32	10.59	1,567,563
27 Oct 25	10.63000 -0.52	11.37	10.60	11.33	2,993,215
24 Oct 25	11.15000 +0.59	11.35	10.74	10.78	2,826,691
23 Oct 25	10.55500 +0.87	10.58	9.86	9.86	3,917,242
22 Oct 25	9.69000 -0.79	9.88	9.18	9.88	12,059,357
21 Oct 25	10.48000 -1.11	11.54	10.33	11.54	1,666,709
20 Oct 25	11.59000 +0.42	11.61	11.10	11.17	1,307,859
17 Oct 25	11.17000 -0.15	11.37	10.90	11.13	1,619,200
16 Oct 25	11.32000 -0.50	12.15	11.22	12.00	1,981,323
15 Oct 25	11.82000 +0.66	12.31	11.50	11.67	3,562,556
14 Oct 25	11.16000 +1.20	11.18	9.81	9.81	2,990,227
13 Oct 25	9.96000 +0.88	9.97	9.30	9.34	1,330,353
10 Oct 25	9.08000 -0.41	9.73	8.93	9.37	2,288,143
09 Oct 25	9.49000 -0.79	10.31	9.45	10.23	1,553,519
08 Oct 25	10.28000 +0.28	10.58	10.02	10.03	2,306,200
07 Oct 25	10.00000 -0.03	10.30	9.67	10.26	1,815,220
06 Oct 25	10.03000 +0.38	10.47	9.98	10.14	1,837,861
03 Oct 25	9.65000 +0.46	9.87	9.26	9.37	1,583,984
02 Oct 25	9.19000 +0.17	9.20	8.99	9.12	943,342
01 Oct 25	9.02000 +0.23	9.15	8.68	8.79	2,463,119
30 Sep 25	8.79000 -0.36	9.23	8.65	9.08	1,883,827
29 Sep 25	9.15000 -0.06	9.38	8.98	9.30	950,781
26 Sep 25	9.21000 +0.02	9.46	9.07	9.07	3,440,987
25 Sep 25	9.19000 -0.45	9.58	9.11	9.42	1,296,900
24 Sep 25	9.64000 +0.38	9.93	9.34	9.40	1,684,369
23 Sep 25	9.26000 -0.11	9.56	9.25	9.33	2,110,155
22 Sep 25	9.37000 -0.28	9.65	9.30	9.54	2,009,491
19 Sep 25	9.65000 -0.63	10.27	9.57	10.21	5,834,796
18 Sep 25	10.28000 +0.67	11.13	9.98	10.03	3,842,420
17 Sep 25	9.61000 -0.71	10.63	9.59	10.44	2,190,406
16 Sep 25	10.32000 +0.44	10.44	9.92	9.99	2,891,655
15 Sep 25	9.88000 +0.25	10.17	9.80	9.90	1,554,968
12 Sep 25	9.63000 -0.14	9.85	9.50	9.75	1,104,251
11 Sep 25	9.77000 +0.09	10.08	9.61	9.68	2,004,998
10 Sep 25	9.68000 -0.34	10.09	9.56	10.02	2,338,113
09 Sep 25	10.02000 -0.08	10.52	10.00	10.29	1,935,997
08 Sep 25	10.10000 -0.54	10.71	9.88	10.64	2,296,619
05 Sep 25	10.64000 -0.51	11.20	10.62	11.18	2,234,708
04 Sep 25	11.15000 +0.35	11.27	10.65	10.73	2,466,152
03 Sep 25	10.80000 -0.21	11.12	10.79	10.98	2,290,177
02 Sep 25	11.01000 -0.10	11.27	10.68	11.06	2,455,810
29 Aug 25	11.11000 +0.01	11.24	10.85	11.06	2,685,503
28 Aug 25	11.10000 +1.15	11.75	10.66	11.61	3,929,209
27 Aug 25	9.95000 -0.16	10.38	9.84	10.05	2,148,591
26 Aug 25	10.11000 +0.70	10.16	9.41	9.44	2,962,832
25 Aug 25	9.41000 +0.48	9.65	8.85	8.94	2,278,451
22 Aug 25	8.93000 +0.78	8.93	8.16	8.28	2,119,382
21 Aug 25	8.15000 +0.53	8.28	7.53	7.55	1,894,443
20 Aug 25	7.62000 -0.72	8.32	7.60	8.17	1,903,641
19 Aug 25	8.34000 +0.01	8.63	8.28	8.36	992,790
18 Aug 25	8.33000 -0.11	8.65	8.29	8.46	1,608,510
15 Aug 25	8.44000 -0.22	8.73	8.27	8.44	1,044,994
14 Aug 25	8.66000 -0.55	9.18	8.27	8.62	2,493,018
13 Aug 25	9.21000 +0.39	9.44	8.81	8.90	2,580,797
12 Aug 25	8.82000 -0.02	9.11	8.56	8.90	2,903,357
11 Aug 25	8.83500 +1.43	9.18	8.11	8.11	3,846,162
08 Aug 25	7.40000 +0.09	7.43	7.07	7.30	1,371,768
07 Aug 25	7.31000 -0.03	7.60	7.23	7.26	952,295
06 Aug 25	7.34000 -0.40	7.79	7.32	7.75	1,246,608
05 Aug 25	7.74500 +0.20	7.86	7.41	7.59	1,468,454
04 Aug 25	7.54000 -0.34	8.01	7.48	8.00	1,281,404
01 Aug 25	7.88000 -0.39	8.11	7.72	8.10	1,199,797
31 Jul 25	8.27000 -0.26	8.44	8.13	8.39	789,613
30 Jul 25	8.53000 -0.06	8.75	8.40	8.55	1,002,934
29 Jul 25	8.59000 +0.04	8.65	8.26	8.56	1,257,252
28 Jul 25	8.55000 +0.25	8.63	8.19	8.29	1,011,397
25 Jul 25	8.30000 +0.23	8.32	7.92	8.11	802,379
24 Jul 25	8.07000 -0.31	8.34	7.95	8.32	1,076,264
23 Jul 25	8.38000 +0.13	8.56	8.17	8.30	2,042,814
22 Jul 25	8.25000 +0.07	8.47	8.07	8.07	1,665,881
21 Jul 25	8.18000 +0.22	8.36	7.95	8.01	1,204,035
18 Jul 25	7.96000 +0.07	8.34	7.93	8.00	1,484,305
17 Jul 25	7.88500 +0.11	7.97	7.68	7.73	1,156,945
16 Jul 25	7.77500 -0.11	8.08	7.55	7.97	1,317,529
15 Jul 25	7.89000 -0.03	8.12	7.84	7.93	1,355,242
14 Jul 25	7.92000 -0.09	8.00	7.66	7.95	1,444,750
11 Jul 25	8.01000 +0.35	8.07	7.60	7.66	2,359,191
10 Jul 25	7.66000 +0.44	7.76	7.34	7.36	1,463,665
09 Jul 25	7.22000 +0.05	7.31	6.97	7.20	1,142,942
08 Jul 25	7.17000 +0.17	7.27	6.88	6.97	1,517,528
07 Jul 25	7.00000 +0.02	7.23	6.78	7.03	2,923,344
03 Jul 25	6.98000 +0.45	7.05	6.56	6.57	1,314,550
02 Jul 25	6.53000 +0.31	6.72	6.25	6.30	1,529,417
01 Jul 25	6.22500 +0.19	6.51	5.91	6.06	1,574,642
30 Jun 25	6.03000 +0.09	6.30	5.85	5.96	2,162,473
27 Jun 25	5.94000 +0.25	5.94	5.60	5.71	3,359,953
26 Jun 25	5.69000 -0.08	5.85	5.68	5.79	856,283
25 Jun 25	5.77000 +0.10	5.88	5.61	5.70	968,898
24 Jun 25	5.67000 +0.10	5.72	5.41	5.49	1,269,986
23 Jun 25	5.57000 -0.10	5.81	5.37	5.68	1,495,575
20 Jun 25	5.67000 +0.02	5.83	5.53	5.66	3,721,886
18 Jun 25	5.65000 -0.13	5.95	5.63	5.75	1,901,699
17 Jun 25	5.77500 -0.03	5.84	5.61	5.79	1,742,613
16 Jun 25	5.81000 +0.23	5.97	5.35	5.66	2,946,526
13 Jun 25	5.58000 +0.93	5.66	4.63	4.75	6,419,115
12 Jun 25	4.65000 +0.06	4.69	4.44	4.54	1,138,197
11 Jun 25	4.59000 +0.00	4.68	4.48	4.67	1,142,806
10 Jun 25	4.59000 +0.34	4.61	4.25	4.30	1,415,792
09 Jun 25	4.25000 +0.08	4.30	4.11	4.20	1,128,067
06 Jun 25	4.17000 +0.13	4.32	4.08	4.15	953,387
05 Jun 25	4.04000 -0.02	4.16	3.97	4.06	988,782
04 Jun 25	4.06000 -0.17	4.27	4.01	4.20	1,185,938
03 Jun 25	4.23000 +0.07	4.41	4.03	4.16	1,115,949
02 Jun 25	4.16000 +0.00	4.25	4.01	4.19	1,328,865
30 May 25	4.16000 +0.02	4.28	4.01	4.10	2,799,931
29 May 25	4.14000 -0.11	4.40	4.09	4.29	1,027,304
28 May 25	4.25000 -0.12	4.42	4.22	4.36	752,654
27 May 25	4.37000 +0.16	4.41	4.18	4.27	1,114,923
23 May 25	4.21000 -0.22	4.37	4.17	4.28	1,139,337
22 May 25	4.43000 +0.06	4.61	4.23	4.31	1,424,465
21 May 25	4.37000 -0.34	4.61	4.36	4.58	1,379,697
20 May 25	4.71000 -0.08	4.81	4.61	4.75	1,437,811
19 May 25	4.79000 -0.44	5.08	4.78	5.08	1,682,747
16 May 25	5.23000 +0.18	5.26	4.96	5.07	1,611,425
15 May 25	5.05000 -0.08	5.12	4.88	5.11	2,890,755
14 May 25	5.13000 +0.04	5.14	4.76	5.04	2,483,550
13 May 25	5.09000 +0.44	5.48	4.61	4.67	2,981,860
12 May 25	4.65000 +0.58	4.72	4.36	4.48	2,075,174
09 May 25	4.07000 +0.24	4.25	3.93	3.93	1,650,245
08 May 25	3.83500 +0.07	3.89	3.38	3.76	2,301,258
07 May 25	3.77000 +0.11	3.79	3.63	3.69	1,312,138
06 May 25	3.66000 -0.04	3.80	3.65	3.68	1,089,382
05 May 25	3.70000 -0.11	3.86	3.68	3.77	1,299,554
02 May 25	3.81000 +0.12	3.88	3.64	3.74	910,543
01 May 25	3.69000 +0.11	3.72	3.57	3.57	1,117,980
30 Apr 25	3.58000 -0.13	3.67	3.52	3.65	988,926
29 Apr 25	3.71000 +0.01	3.74	3.57	3.68	1,113,693
28 Apr 25	3.70000 +0.12	3.85	3.60	3.60	1,431,459
25 Apr 25	3.58000 +0.00	3.64	3.43	3.58	906,806
24 Apr 25	3.58000 +0.17	3.64	3.35	3.40	2,647,350
23 Apr 25	3.41000 -0.10	3.67	3.33	3.63	1,446,651
22 Apr 25	3.50500 +0.21	3.62	3.34	3.34	1,771,680
21 Apr 25	3.30000 -0.10	3.35	3.14	3.33	1,956,638
17 Apr 25	3.40000 -0.08	3.63	3.34	3.48	2,107,244
16 Apr 25	3.48000 -0.14	3.67	3.41	3.58	2,203,600
15 Apr 25	3.62000 -0.24	3.97	3.58	3.79	2,912,285
14 Apr 25	3.86000 +0.08	3.99	3.70	3.83	1,272,114
11 Apr 25	3.78000 -0.17	3.97	3.68	3.95	1,522,966
10 Apr 25	3.95000 -0.11	3.97	3.64	3.91	1,918,595
09 Apr 25	4.06000 +0.49	4.09	3.26	3.51	3,665,754
08 Apr 25	3.57000 -0.32	3.98	3.47	3.94	2,738,417
07 Apr 25	3.89000 -0.20	4.31	3.70	3.81	2,552,831
04 Apr 25	4.09000 -0.26	4.20	3.75	4.08	2,529,579
03 Apr 25	4.35000 -0.66	4.72	4.31	4.66	1,779,636
02 Apr 25	5.01000 +0.16	5.04	4.71	4.94	749,587
01 Apr 25	4.85000 +0.00	4.90	4.62	4.81	1,016,738
31 Mar 25	4.85000 -0.01	4.93	4.64	4.75	1,433,217
28 Mar 25	4.86000 -0.54	5.40	4.74	5.34	1,755,526
27 Mar 25	5.40000 +0.31	5.54	4.99	5.11	1,622,650
26 Mar 25	5.09000 +0.04	5.22	4.98	5.08	1,391,359
25 Mar 25	5.05000 -0.01	5.31	5.02	5.06	1,645,413
24 Mar 25	5.06000 -0.27	5.51	5.02	5.41	1,689,604
21 Mar 25	5.33000 +0.07	5.36	5.09	5.21	13,628,471
20 Mar 25	5.26000 -0.02	5.46	5.17	5.26	1,388,325
19 Mar 25	5.28000 +0.07	5.34	5.09	5.22	1,430,430
18 Mar 25	5.21000 -0.39	5.62	5.14	5.60	1,967,617
17 Mar 25	5.60000 +0.44	5.70	5.16	5.20	1,768,690
14 Mar 25	5.16000 +0.08	5.22	5.01	5.13	1,500,575
13 Mar 25	5.08000 +0.07	5.20	4.91	5.02	1,628,830
12 Mar 25	5.01500 -0.11	5.32	4.97	5.17	2,108,738
11 Mar 25	5.12000 -0.36	5.32	4.78	5.21	3,219,245
10 Mar 25	5.48000 -0.26	6.09	5.45	5.72	2,427,379
07 Mar 25	5.74000 -0.16	6.24	5.74	5.94	2,003,636
06 Mar 25	5.90000 +0.35	5.93	5.32	5.45	1,943,126
05 Mar 25	5.55000 +0.55	5.61	4.95	5.04	2,322,630
04 Mar 25	5.00000 -0.41	5.19	4.87	5.11	3,079,279
03 Mar 25	5.41000 -0.46	6.07	5.39	5.98	2,852,385
28 Feb 25	5.87000 +0.09	5.94	5.62	5.89	1,673,715
27 Feb 25	5.78000 -0.15	5.96	5.76	5.83	1,567,906
26 Feb 25	5.93000 -0.06	6.16	5.80	5.96	1,925,733
25 Feb 25	5.99000 -0.42	6.45	5.82	6.45	2,258,105
24 Feb 25	6.41000 +0.23	6.67	6.18	6.24	1,440,051
21 Feb 25	6.18000 -0.02	6.55	5.95	6.26	2,495,302
20 Feb 25	6.20000 -0.39	6.69	6.18	6.61	1,884,206
19 Feb 25	6.59000 +0.12	6.72	6.40	6.45	1,515,457
18 Feb 25	6.47000 -0.20	7.00	6.46	6.62	1,921,621
14 Feb 25	6.67000 +0.13	6.76	6.25	6.57	2,115,401
13 Feb 25	6.54000 +0.31	7.07	5.96	6.16	4,374,495
12 Feb 25	6.23000 +0.03	6.53	5.98	6.13	2,240,524
11 Feb 25	6.20000 -0.31	6.67	6.10	6.42	2,677,783
10 Feb 25	6.50500 -0.09	7.11	6.34	6.78	4,139,513
07 Feb 25	6.60000 -1.69	7.52	6.23	7.16	7,076,665
06 Feb 25	8.29000 -0.16	8.64	8.24	8.57	1,329,616
05 Feb 25	8.45000 -0.24	8.79	8.41	8.74	944,360
04 Feb 25	8.69000 +0.06	8.81	8.41	8.57	952,028
03 Feb 25	8.63000 -0.30	8.88	8.48	8.70	1,219,779
31 Jan 25	8.93000 +0.08	9.24	8.80	8.92	1,674,061
30 Jan 25	8.85000 -0.13	9.04	8.76	9.04	1,015,886
29 Jan 25	8.98000 +0.05	9.04	8.65	8.84	1,014,434
28 Jan 25	8.93000 -0.61	9.51	8.90	9.49	1,018,551
27 Jan 25	9.54000 +0.17	9.78	9.36	9.45	1,188,732
24 Jan 25	9.37000 -0.14	9.64	9.30	9.51	669,854
23 Jan 25	9.51000 +0.27	9.54	9.18	9.19	1,180,912
22 Jan 25	9.24000 -0.66	9.86	9.23	9.69	1,514,836
21 Jan 25	9.90000 -0.36	10.17	9.64	10.11	1,204,159
17 Jan 25	10.26000 +0.24	10.45	9.84	10.05	2,534,930
16 Jan 25	10.02000 +0.37	10.28	9.67	9.76	1,748,149
15 Jan 25	9.65000 +0.50	9.68	9.22	9.39	1,124,326
14 Jan 25	9.15000 -0.32	9.63	9.03	9.48	1,144,400
13 Jan 25	9.47000 -0.17	9.74	9.30	9.63	1,164,699
10 Jan 25	9.64000 -0.36	10.04	9.20	10.03	2,025,899
08 Jan 25	10.00000 -0.09	10.12	9.79	9.88	1,774,099
07 Jan 25	10.09000 +0.05	10.37	9.95	10.07	1,336,455
06 Jan 25	10.04000 +0.40	10.35	9.76	9.76	1,291,782
03 Jan 25	9.64000 -0.27	10.11	9.61	10.00	862,751
02 Jan 25	9.91500 +0.44	10.04	9.59	9.62	1,075,081
31 Dec 24	9.48000 +0.57	9.70	9.00	9.00	1,865,862
30 Dec 24	8.91000 -0.17	9.19	8.81	9.10	1,206,529
27 Dec 24	9.08000 -0.24	9.50	9.00	9.28	1,322,227
26 Dec 24	9.32000 +0.11	9.43	8.99	9.22	885,265
24 Dec 24	9.21000 +0.08	9.25	8.96	9.09	489,885
23 Dec 24	9.13000 -0.25	9.51	9.13	9.38	879,883
20 Dec 24	9.38000 +0.16	9.48	9.12	9.15	2,495,811
19 Dec 24	9.22000 -0.70	10.03	9.17	9.92	1,507,385
18 Dec 24	9.92000 -0.96	10.98	9.84	10.88	1,660,494
17 Dec 24	10.88000 +0.58	11.11	10.11	10.24	1,612,053
16 Dec 24	10.30000 -0.41	10.53	10.24	10.53	753,347
13 Dec 24	10.71000 -0.18	10.90	10.44	10.83	702,402
12 Dec 24	10.89000 +0.00	11.00	10.46	10.89	837,674
11 Dec 24	10.89000 +0.12	10.92	10.56	10.77	662,594
10 Dec 24	10.77000 -0.19	11.09	10.65	11.02	915,597
09 Dec 24	10.96000 +0.38	11.54	10.63	10.68	1,388,278
06 Dec 24	10.58000 +0.19	10.73	10.40	10.48	1,274,759
05 Dec 24	10.39000 -0.06	10.48	10.18	10.48	1,011,297
04 Dec 24	10.45000 -0.19	10.70	10.21	10.60	775,804
03 Dec 24	10.64000 -0.72	11.49	10.63	11.33	816,425
02 Dec 24	11.36000 +0.56	11.50	10.66	10.82	1,592,995
29 Nov 24	10.80000 -0.02	11.00	10.63	10.83	369,815
27 Nov 24	10.82000 +0.15	11.10	10.77	10.77	758,929
26 Nov 24	10.67000 -0.54	11.24	10.52	11.20	806,421
25 Nov 24	11.21000 -0.11	11.74	11.20	11.39	1,011,771
22 Nov 24	11.32000 +0.23	11.62	11.15	11.20	1,305,955
21 Nov 24	11.08500 +0.20	11.27	10.79	10.90	966,720
20 Nov 24	10.88000 +0.33	11.25	10.46	10.46	920,861
19 Nov 24	10.55000 -0.06	10.73	10.36	10.57	910,476
18 Nov 24	10.61000 -0.30	10.99	10.59	10.78	897,740
15 Nov 24	10.91000 -0.21	11.37	10.69	11.35	1,468,787
14 Nov 24	11.12000 +0.30	11.19	10.77	10.93	819,716
13 Nov 24	10.82000 -0.34	11.35	10.80	11.33	1,229,901
12 Nov 24	11.16000 -0.15	11.33	10.77	11.20	1,431,723
11 Nov 24	11.31000 -0.05	11.73	11.26	11.36	2,504,497
08 Nov 24	11.36500 -0.36	11.64	11.28	11.53	926,468
07 Nov 24	11.72000 -0.11	11.93	11.30	11.82	1,025,946
06 Nov 24	11.83000 -1.04	12.60	11.65	12.41	2,195,509
05 Nov 24	12.87000 -0.23	13.10	12.64	12.97	1,074,837
04 Nov 24	13.10000 +1.16	13.81	12.01	12.01	2,693,753
01 Nov 24	11.94000 -0.29	12.77	11.88	12.48	1,764,317
31 Oct 24	12.23000 +0.59	14.04	12.19	12.93	2,604,957
30 Oct 24	11.64000 +0.40	11.88	11.06	11.10	1,151,937
29 Oct 24	11.24000 -0.94	12.09	11.19	12.09	1,021,006
28 Oct 24	12.18000 +0.69	12.25	11.22	11.40	1,398,500
25 Oct 24	11.49000 +0.51	11.70	11.03	11.06	1,321,777
24 Oct 24	10.98000 +0.11	11.06	10.76	10.88	976,590
23 Oct 24	10.87000 -0.80	11.67	10.74	11.59	818,142
22 Oct 24	11.67000 +0.26	11.73	11.05	11.42	945,673
21 Oct 24	11.41000 -0.23	11.89	11.39	11.69	725,616
18 Oct 24	11.64000 -0.30	12.20	11.62	12.01	968,614
17 Oct 24	11.93500 -0.40	12.30	11.84	12.24	718,640
16 Oct 24	12.34000 +0.64	12.40	11.66	11.74	854,381
15 Oct 24	11.70000 -0.50	12.22	11.64	11.98	1,063,940
14 Oct 24	12.20000 -1.14	13.24	12.14	13.24	914,531
11 Oct 24	13.34000 +0.30	13.49	12.91	12.97	475,562
10 Oct 24	13.04000 -0.02	13.18	12.73	13.06	499,879
09 Oct 24	13.06000 -0.17	13.27	13.00	13.19	540,732
08 Oct 24	13.23000 -0.17	13.24	12.63	13.24	885,696
07 Oct 24	13.40000 -0.10	13.53	13.15	13.49	404,278
04 Oct 24	13.50000 +0.46	13.56	13.18	13.35	539,061
03 Oct 24	13.04000 +0.03	13.23	12.70	12.91	874,736
02 Oct 24	13.01000 -0.06	13.40	12.75	13.31	673,029
01 Oct 24	13.07000 -0.47	13.59	12.95	13.33	605,208
30 Sep 24	13.54000 -0.01	13.74	13.39	13.56	1,016,312
27 Sep 24	13.55000 +0.40	13.78	13.39	13.39	752,516
26 Sep 24	13.15000 +0.21	13.48	12.82	12.82	717,126
25 Sep 24	12.94000 -0.54	13.38	12.85	13.38	578,834
24 Sep 24	13.48000 +0.55	13.58	12.87	13.00	732,289
23 Sep 24	12.93000 -0.36	13.44	12.72	13.35	529,550
20 Sep 24	13.29000 -0.23	13.42	13.04	13.42	1,428,419
19 Sep 24	13.52000 +0.10	13.98	13.51	13.85	661,047
18 Sep 24	13.42000 +0.05	13.95	13.31	13.40	1,102,693
17 Sep 24	13.37000 +0.49	13.45	12.85	12.98	802,488
16 Sep 24	12.88000 +0.30	12.95	12.46	12.69	753,549
13 Sep 24	12.58000 +0.32	12.80	12.35	12.36	726,929
12 Sep 24	12.26000 +0.02	12.62	12.05	12.32	888,351
11 Sep 24	12.24000 +0.30	12.34	11.63	11.94	1,586,728
10 Sep 24	11.94000 -0.53	12.52	11.89	12.34	1,258,717
09 Sep 24	12.47000 -1.36	13.83	12.40	13.83	1,348,615
06 Sep 24	13.83000 +0.23	14.03	13.27	13.72	836,441
05 Sep 24	13.60000 -0.75	14.67	13.48	14.50	1,445,307
04 Sep 24	14.35000 +1.30	14.60	13.01	13.07	1,894,128
03 Sep 24	13.05000 -1.12	14.10	12.90	13.96	1,358,408
30 Aug 24	14.17000 -0.07	14.32	13.98	14.21	780,932
29 Aug 24	14.24000 +0.25	14.57	13.85	14.06	690,638
28 Aug 24	13.99000 +0.10	14.17	13.68	13.71	724,174
27 Aug 24	13.89000 -0.16	14.10	13.79	13.99	492,565
26 Aug 24	14.05000 +0.01	14.59	14.01	14.25	522,432
23 Aug 24	14.04000 +0.44	14.38	13.64	13.71	476,022
22 Aug 24	13.60000 -0.23	13.74	13.43	13.71	682,200
21 Aug 24	13.83000 +0.38	14.08	13.55	13.60	837,478
20 Aug 24	13.45000 -0.60	13.93	13.17	13.86	1,007,280
19 Aug 24	14.05000 -0.13	14.33	13.99	14.10	935,629
16 Aug 24	14.18000 +0.33	14.47	13.68	13.82	888,618
15 Aug 24	13.85000 +0.35	13.93	13.65	13.79	1,168,499
14 Aug 24	13.50000 -0.71	14.24	13.30	14.24	1,012,221
13 Aug 24	14.21000 +1.05	14.22	12.90	13.13	1,281,916
12 Aug 24	13.16000 -0.05	13.37	13.02	13.29	1,173,482
09 Aug 24	13.21000 -1.00	14.26	12.77	14.12	1,229,720
08 Aug 24	14.21000 -0.23	14.82	14.18	14.52	970,073
07 Aug 24	14.44000 +0.31	15.70	14.03	14.03	1,708,725
06 Aug 24	14.13000 -2.05	16.46	13.57	16.18	3,165,533
05 Aug 24	16.18000 -0.85	16.56	15.87	16.21	804,632
02 Aug 24	17.03000 -0.55	17.44	16.87	17.16	1,035,460
01 Aug 24	17.58000 -0.15	17.84	17.16	17.76	860,546
31 Jul 24	17.73000 -0.03	18.13	17.55	18.04	703,629
30 Jul 24	17.76000 +0.21	17.90	17.48	17.58	457,294
29 Jul 24	17.55000 -0.04	17.76	17.25	17.55	552,812
26 Jul 24	17.59000 -0.31	18.14	17.50	18.00	827,546
25 Jul 24	17.90000 +1.66	17.99	16.10	16.15	1,013,617
24 Jul 24	16.24000 -0.27	16.64	16.05	16.50	425,304
23 Jul 24	16.51000 -0.09	16.67	16.18	16.47	625,453
22 Jul 24	16.60000 -0.05	17.50	16.25	16.63	619,788
19 Jul 24	16.65000 +0.08	16.88	16.51	16.61	565,887
18 Jul 24	16.57000 -0.47	17.16	16.51	16.94	704,059
17 Jul 24	17.04000 +0.35	17.34	16.66	16.67	1,111,059
16 Jul 24	16.69000 +0.56	16.82	15.95	16.09	1,039,712
15 Jul 24	16.13000 -0.33	16.62	16.04	16.49	824,229
12 Jul 24	16.46000 -0.14	16.98	16.12	16.86	713,619
11 Jul 24	16.60000 +1.47	16.62	15.33	15.41	1,561,828
10 Jul 24	15.13000 -0.15	15.47	14.92	15.35	478,525
09 Jul 24	15.28000 +0.41	15.43	14.57	14.78	1,293,381
08 Jul 24	14.87000 +0.48	14.95	14.43	14.43	769,663
05 Jul 24	14.39000 -0.61	15.14	14.35	15.09	902,027
03 Jul 24	15.00000 -0.14	15.25	14.97	15.22	339,303
02 Jul 24	15.14000 -0.40	15.70	15.09	15.70	589,467
01 Jul 24	15.54000 -0.32	16.01	15.17	15.85	1,005,066
28 Jun 24	15.86000 -0.73	16.87	15.81	16.75	2,355,214
27 Jun 24	16.59500 +0.08	16.74	16.48	16.64	569,049
26 Jun 24	16.51000 +0.48	16.83	15.80	15.99	875,932
25 Jun 24	16.03000 +0.25	16.11	15.39	15.70	887,692
24 Jun 24	15.78000 +0.78	15.85	15.01	15.03	806,252
21 Jun 24	15.00000 +0.21	15.01	14.63	14.79	2,296,819
20 Jun 24	14.79000 -0.09	15.09	14.53	14.85	704,736
18 Jun 24	14.88000 +0.03	14.96	14.48	14.84	1,023,815
17 Jun 24	14.85000 -0.27	15.20	14.40	15.00	1,562,060
14 Jun 24	15.12000 -0.51	15.61	15.03	15.61	916,064
13 Jun 24	15.63000 -0.55	16.15	15.36	16.05	1,226,866
12 Jun 24	16.18000 -0.46	17.08	16.04	17.02	740,512
11 Jun 24	16.64000 -0.04	16.75	16.26	16.55	699,738
10 Jun 24	16.68000 +0.01	16.81	16.13	16.53	649,430
07 Jun 24	16.67000 -0.43	16.98	16.60	16.83	634,864
06 Jun 24	17.10000 +0.24	17.30	16.60	16.63	482,530
05 Jun 24	16.86000 -0.25	17.22	16.81	17.13	745,958
04 Jun 24	17.11000 -0.47	17.42	16.92	17.42	813,179
03 Jun 24	17.58000 +0.41	17.71	17.12	17.50	1,155,258
31 May 24	17.17000 +0.19	17.35	16.74	17.19	1,067,367
30 May 24	16.98000 -0.02	17.80	16.89	17.14	2,243,608
29 May 24	17.00000 -1.04	17.85	16.86	17.79	1,520,056
28 May 24	18.04000 -0.23	18.62	18.01	18.49	1,067,997
24 May 24	18.27000 -0.29	18.68	18.24	18.67	688,284
23 May 24	18.56000 -0.84	19.58	18.41	19.40	820,912
22 May 24	19.40000 +0.19	19.80	18.94	19.17	1,111,653
21 May 24	19.21000 +0.07	19.32	18.87	18.97	3,072,323
20 May 24	19.14000 -0.02	19.36	18.87	19.07	525,997
17 May 24	19.16000 +0.08	19.46	18.85	19.13	778,291
16 May 24	19.08000 +0.06	19.23	18.42	18.95	965,583
15 May 24	19.02000 -1.22	20.40	18.92	20.34	1,004,183
14 May 24	20.24000 +0.46	20.54	19.83	20.23	1,221,426
13 May 24	19.78000 -0.20	20.39	19.66	19.98	1,044,323
10 May 24	19.98000 -0.21	20.39	19.44	20.26	714,877
09 May 24	20.19000 +0.61	20.21	19.39	19.53	899,676
08 May 24	19.58000 +0.30	19.63	18.75	19.18	1,370,706
07 May 24	19.28000 -0.62	20.10	19.27	19.79	2,243,970
06 May 24	19.90000 -0.27	20.82	19.66	20.50	1,199,766
03 May 24	20.17000 -0.57	20.49	19.71	20.30	1,810,804
02 May 24	20.74000 +0.62	20.81	19.79	20.20	1,360,857
01 May 24	20.12000 -0.55	20.83	20.02	20.55	1,716,223
30 Apr 24	20.67000 -1.07	21.60	20.64	21.52	919,471
29 Apr 24	21.74000 +0.34	21.81	21.39	21.43	679,104
26 Apr 24	21.40000 +0.24	21.48	20.71	21.03	743,917
25 Apr 24	21.16000 -0.59	21.66	20.95	21.63	945,981
24 Apr 24	21.75000 -0.52	22.39	21.64	22.08	583,186
23 Apr 24	22.27000 +0.15	22.75	21.94	22.11	759,948
22 Apr 24	22.12000 -0.11	22.21	21.35	22.15	805,948
19 Apr 24	22.23000 +1.09	22.43	21.11	21.11	4,799,963
18 Apr 24	21.14000 +0.21	21.39	20.66	20.91	927,126
17 Apr 24	20.93000 -0.18	21.52	20.81	21.33	1,131,150
16 Apr 24	21.11000 +0.18	21.30	20.52	20.65	895,606
15 Apr 24	20.93000 -1.00	21.52	20.48	20.67	2,838,354
12 Apr 24	21.93000 -0.45	23.21	21.58	22.58	1,137,433
11 Apr 24	22.38000 -0.73	23.10	22.04	23.09	1,049,255
10 Apr 24	23.11000 +0.05	23.50	22.23	22.33	1,012,121
09 Apr 24	23.06000 +0.33	23.32	22.51	22.91	699,037
08 Apr 24	22.73000 -0.71	23.76	22.49	23.55	929,499
05 Apr 24	23.44000 +0.04	23.66	22.89	23.45	666,610
04 Apr 24	23.40000 +0.32	24.04	23.18	23.26	1,074,696
03 Apr 24	23.08000 -0.25	23.67	22.94	23.33	993,311
02 Apr 24	23.33000 +0.53	23.39	22.32	22.68	874,078
01 Apr 24	22.80000 -0.32	23.58	22.21	23.14	964,783
28 Mar 24	23.12000 +0.67	23.44	22.46	22.46	1,336,656
27 Mar 24	22.45000 +0.77	22.50	21.47	21.86	1,149,355
26 Mar 24	21.68000 -0.38	22.39	21.67	22.08	986,079
25 Mar 24	22.06000 +0.25	22.16	21.43	21.81	939,958
22 Mar 24	21.81000 +0.21	22.09	21.41	21.69	468,407
21 Mar 24	21.60000 -0.28	22.24	21.35	22.01	741,707
20 Mar 24	21.88000 +0.08	21.97	20.92	21.63	1,023,121
19 Mar 24	21.80000 +0.88	21.92	20.70	20.70	1,241,825
18 Mar 24	20.92000 +0.66	20.94	19.81	20.08	920,733
15 Mar 24	20.26000 +0.05	20.90	20.08	20.13	1,674,374
14 Mar 24	20.21000 -0.10	20.24	19.84	20.20	712,365
13 Mar 24	20.31000 -0.09	20.95	20.27	20.33	571,746
12 Mar 24	20.40000 -0.50	20.81	20.19	20.62	940,253
11 Mar 24	20.90000 +0.23	21.05	20.63	20.69	1,027,053
08 Mar 24	20.67000 -0.11	21.15	20.58	20.90	526,852
07 Mar 24	20.78000 +0.00	21.43	20.76	20.98	752,959
06 Mar 24	20.78000 -0.76	21.64	20.73	21.64	738,694
05 Mar 24	21.54000 +0.92	21.60	20.49	20.51	963,501
04 Mar 24	20.62000 -0.64	21.31	20.20	21.13	700,535
01 Mar 24	21.26000 -0.04	21.75	21.00	21.38	849,581
29 Feb 24	21.30000 -0.32	22.09	21.24	22.00	845,266
28 Feb 24	21.62000 -0.21	21.96	21.51	21.64	458,198
27 Feb 24	21.83000 -0.14	22.56	21.61	22.34	609,124
26 Feb 24	21.97000 -0.09	22.21	21.69	21.98	902,430
23 Feb 24	22.06000 -0.51	22.82	22.01	22.48	716,876
22 Feb 24	22.57000 -0.23	22.82	22.23	22.52	806,398
21 Feb 24	22.80000 +0.05	22.96	22.48	22.66	691,286
20 Feb 24	22.75000 -0.29	22.97	22.51	22.81	704,089
16 Feb 24	23.04000 -0.75	23.74	22.84	23.61	1,419,027
15 Feb 24	23.79000 +0.23	24.12	23.40	23.96	1,093,863
14 Feb 24	23.56000 +0.33	23.98	23.25	23.64	1,010,597
13 Feb 24	23.23000 -1.38	24.21	22.99	23.83	1,240,997
12 Feb 24	24.61000 -0.10	24.84	24.21	24.39	1,363,223
09 Feb 24	24.71000 +1.08	25.22	23.60	23.81	2,809,394
08 Feb 24	23.63000 +1.00	23.72	22.59	22.60	2,520,272
07 Feb 24	22.63000 +2.61	25.24	22.17	25.20	3,779,505
06 Feb 24	20.02000 +0.31	20.08	19.55	19.69	1,208,968
05 Feb 24	19.71000 -0.76	20.13	19.44	20.13	941,527
02 Feb 24	20.47000 -0.30	20.71	20.13	20.48	613,693
01 Feb 24	20.77000 +0.04	21.28	20.26	20.93	937,429
31 Jan 24	20.73000 -0.40	21.50	20.72	21.14	680,208
30 Jan 24	21.13000 -0.74	21.62	20.91	21.52	991,738
29 Jan 24	21.87000 +0.26	22.20	21.39	21.61	1,541,530
26 Jan 24	21.61000 +1.45	21.65	20.39	20.45	1,723,702
25 Jan 24	20.16000 +0.44	20.17	19.68	19.99	994,710
24 Jan 24	19.72000 -0.36	20.41	19.70	20.36	798,674
23 Jan 24	20.08000 -0.24	20.77	20.01	20.67	1,017,983
22 Jan 24	20.32000 -0.61	21.02	20.09	20.73	1,662,203
19 Jan 24	20.93000 +0.02	21.02	20.32	21.00	964,138
18 Jan 24	20.91000 -0.30	21.36	20.55	21.29	1,410,849
17 Jan 24	21.21000 -0.27	21.26	20.49	20.97	1,804,302
16 Jan 24	21.48000 -0.23	22.15	21.33	21.58	1,383,338
12 Jan 24	21.71000 -0.51	22.69	21.36	22.20	2,413,505
11 Jan 24	22.22000 -1.27	23.30	22.16	23.18	2,472,498
10 Jan 24	23.49000 -0.14	23.91	23.31	23.50	1,695,357
09 Jan 24	23.63000 -0.46	24.24	23.48	23.92	1,594,052
08 Jan 24	24.09000 -0.44	24.76	23.75	24.29	1,091,783
05 Jan 24	24.53000 +0.08	24.90	24.09	24.40	832,655
04 Jan 24	24.45000 -0.05	24.81	24.07	24.57	579,813
03 Jan 24	24.50000 -0.30	24.96	24.34	24.64	881,816
02 Jan 24	24.80000 -0.42	25.66	24.58	25.22	730,887
29 Dec 23	25.22000 -0.15	25.75	25.18	25.55	626,938
28 Dec 23	25.37000 -0.07	25.61	25.12	25.35	631,530
27 Dec 23	25.44000 -0.28	25.77	25.32	25.66	441,457
26 Dec 23	25.72500 +0.22	26.04	25.65	25.69	407,013
22 Dec 23	25.51000 -0.20	26.06	25.38	25.83	700,536
21 Dec 23	25.71000 +0.32	25.86	25.42	25.59	897,621
20 Dec 23	25.39000 -1.04	26.67	25.38	26.43	939,194
19 Dec 23	26.43000 +0.50	26.62	25.82	26.01	943,153
18 Dec 23	25.93000 -0.17	26.51	25.83	26.27	1,407,222
15 Dec 23	26.10000 -1.61	27.88	25.96	27.88	4,147,867
14 Dec 23	27.71000 +1.52	28.50	26.65	26.83	2,593,225
13 Dec 23	26.19000 +0.95	26.46	25.02	25.28	1,194,545
12 Dec 23	25.24000 +0.59	25.46	24.19	24.75	1,403,786
11 Dec 23	24.65000 +1.34	24.74	23.67	23.96	1,380,839
08 Dec 23	23.31000 +0.19	23.40	22.85	23.14	567,302
07 Dec 23	23.12000 -0.01	23.37	23.00	23.21	895,852
06 Dec 23	23.13000 -1.22	24.67	23.07	24.41	1,191,759
05 Dec 23	24.35000 -0.53	24.80	24.06	24.80	600,222
04 Dec 23	24.88000 -0.56	26.05	24.83	25.54	837,340
01 Dec 23	25.44000 +0.56	25.46	24.51	24.56	1,038,887
30 Nov 23	24.88000 +0.69	25.60	24.28	24.47	1,466,297
29 Nov 23	24.19000 +0.39	24.34	23.57	23.89	925,259
28 Nov 23	23.80000 +0.26	24.43	23.15	23.55	875,221
27 Nov 23	23.54000 -0.85	24.47	23.47	24.41	1,175,528
24 Nov 23	24.39000 -0.14	24.95	24.17	24.62	713,212
22 Nov 23	24.53000 -0.40	25.11	24.36	24.86	1,016,346
21 Nov 23	24.93000 -1.01	25.84	24.89	25.69	745,613
20 Nov 23	25.94000 +0.28	26.55	25.69	25.92	1,119,570
17 Nov 23	25.66000 +0.56	25.79	24.80	25.26	2,228,397
16 Nov 23	25.10000 -1.09	26.16	25.05	25.97	1,725,653
15 Nov 23	26.19000 -0.33	26.70	25.93	26.37	1,616,295
14 Nov 23	26.52000 +0.71	27.20	26.32	26.58	1,058,184
13 Nov 23	25.81000 -0.22	26.22	25.72	26.00	935,111
10 Nov 23	26.03000 -0.15	26.36	25.33	26.27	1,269,759
09 Nov 23	26.18000 -0.32	26.91	26.07	26.67	847,695
08 Nov 23	26.50000 -0.40	26.98	26.24	26.63	1,473,034
07 Nov 23	26.90000 -0.99	27.63	26.76	27.56	774,149
06 Nov 23	27.89000 -0.31	28.22	27.58	28.10	973,655
03 Nov 23	28.20000 +0.08	28.74	27.99	28.49	1,128,431
02 Nov 23	28.12000 +0.26	28.83	27.34	28.50	1,744,489
01 Nov 23	27.86000 -1.52	29.48	26.95	29.35	1,882,221
31 Oct 23	29.38000 +0.77	31.92	29.36	31.28	2,466,185
30 Oct 23	28.61000 +1.07	28.75	27.61	28.04	1,154,389
27 Oct 23	27.54000 -0.41	28.40	27.20	28.05	571,092
26 Oct 23	27.95000 +0.24	28.31	27.58	27.77	914,716
25 Oct 23	27.71000 +0.15	27.96	27.17	27.35	659,059
24 Oct 23	27.56000 +0.53	27.95	27.08	27.38	1,000,078
23 Oct 23	27.03000 -0.16	27.68	26.60	26.82	856,627
20 Oct 23	27.19000 -0.79	28.09	27.05	28.01	1,300,990
19 Oct 23	27.98000 -0.65	28.60	27.98	28.59	703,750
18 Oct 23	28.63000 -0.66	29.14	28.40	29.06	847,616
17 Oct 23	29.29000 +0.30	29.93	28.75	28.92	1,130,085
16 Oct 23	28.99000 +3.12	29.06	26.17	26.17	2,113,485
13 Oct 23	25.87000 -1.04	27.10	25.78	27.08	1,889,251
12 Oct 23	26.91000 -1.47	28.46	26.55	28.46	1,398,463
11 Oct 23	28.38000 -0.23	28.72	28.09	28.52	716,462
10 Oct 23	28.61000 +0.66	28.81	27.92	27.92	847,248
09 Oct 23	27.95000 +0.24	28.17	27.19	27.53	922,890
06 Oct 23	27.71000 -0.32	28.21	27.47	27.77	1,021,342
05 Oct 23	28.03000 -0.61	28.76	27.96	28.59	698,327
04 Oct 23	28.64000 -0.18	28.88	27.69	28.66	1,043,178
03 Oct 23	28.82000 -0.39	29.42	28.66	28.91	886,344
02 Oct 23	29.21000 -0.89	30.09	28.90	29.99	1,162,207
29 Sep 23	30.10000 -0.10	30.60	29.97	30.18	1,257,399
28 Sep 23	30.20000 -0.19	30.79	29.97	30.21	901,811
27 Sep 23	30.39000 -0.18	31.35	30.35	30.86	694,516
26 Sep 23	30.57000 -0.46	31.28	30.57	30.80	816,716
25 Sep 23	31.03000 -0.17	31.51	30.83	31.16	707,643
22 Sep 23	31.20000 +0.58	31.81	30.64	30.87	881,275
21 Sep 23	30.62000 -0.78	31.44	30.49	31.16	881,360
20 Sep 23	31.40000 -0.20	32.21	31.36	31.58	1,336,939
19 Sep 23	31.60000 -0.99	32.90	31.54	32.54	967,360
18 Sep 23	32.59000 -1.21	33.75	32.20	33.75	1,812,514
15 Sep 23	33.80000 -0.35	34.56	33.35	34.02	1,987,808
14 Sep 23	34.15000 +0.31	34.43	33.88	34.35	982,626
13 Sep 23	33.84000 -0.34	34.62	33.29	34.45	703,939
12 Sep 23	34.18000 +0.46	34.31	33.32	33.74	555,102
11 Sep 23	33.72000 +0.86	34.62	33.03	33.10	1,139,124
08 Sep 23	32.86000 +0.07	33.40	32.46	33.06	804,703
07 Sep 23	32.79000 +1.25	32.89	31.35	31.56	854,234
06 Sep 23	31.54000 +0.46	31.80	30.57	31.00	795,091
05 Sep 23	31.08000 -0.12	31.27	30.36	31.07	806,907
01 Sep 23	31.20000 +0.16	31.60	31.15	31.24	569,379
31 Aug 23	31.04000 -0.34	31.43	30.98	31.43	910,661
30 Aug 23	31.38000 -0.61	32.07	31.34	32.07	733,235
29 Aug 23	31.99000 +0.44	32.06	31.36	31.66	470,981
28 Aug 23	31.55000 +0.12	31.90	31.33	31.50	342,635
25 Aug 23	31.43000 +0.56	31.83	30.72	30.96	1,711,591
24 Aug 23	30.87000 -0.71	31.30	30.62	31.03	656,597
23 Aug 23	31.58000 -0.57	31.95	31.23	31.95	689,545
22 Aug 23	32.15000 -0.14	32.75	32.01	32.54	551,734
21 Aug 23	32.29000 +0.51	32.36	31.57	31.86	352,381
18 Aug 23	31.78000 +0.40	32.10	30.85	30.97	729,774
17 Aug 23	31.38000 +0.06	31.72	31.29	31.54	347,286
16 Aug 23	31.32000 -0.53	31.98	31.21	31.86	467,924
15 Aug 23	31.85000 -0.61	32.13	31.64	32.06	932,641
14 Aug 23	32.46000 -0.43	32.61	31.87	32.61	458,658
11 Aug 23	32.89000 -1.00	34.09	32.73	33.60	618,184
10 Aug 23	33.89000 +0.04	34.00	33.22	33.55	664,700
09 Aug 23	33.85000 +0.44	34.12	33.10	33.18	751,853
08 Aug 23	33.41000 +0.64	33.42	32.12	32.21	772,756
07 Aug 23	32.77000 +1.00	33.35	31.16	31.44	1,770,199
04 Aug 23	31.77000 -2.44	33.58	31.67	32.67	2,104,925
03 Aug 23	34.21000 -0.71	34.97	34.10	34.87	636,904
02 Aug 23	34.92000 -0.48	35.12	34.49	35.03	467,179
01 Aug 23	35.40000 -0.11	35.78	34.92	35.08	1,110,069
31 Jul 23	35.51000 +0.10	36.02	35.26	35.60	731,432
28 Jul 23	35.41000 +0.40	35.48	34.75	35.34	624,936
27 Jul 23	35.01000 -0.10	35.40	34.78	35.35	588,192
26 Jul 23	35.11000 +0.26	35.20	34.57	34.57	397,942
25 Jul 23	34.85000 +0.30	35.02	34.37	34.37	474,221
24 Jul 23	34.55000 +0.43	35.06	34.38	34.46	643,540
21 Jul 23	34.12000 -0.07	34.53	33.72	34.45	619,603
20 Jul 23	34.19000 -0.25	34.74	33.66	34.71	454,511
19 Jul 23	34.44000 +0.69	34.60	33.92	34.01	895,989
18 Jul 23	33.75000 +1.32	33.78	32.23	32.44	544,907
17 Jul 23	32.43000 +0.06	32.78	32.12	32.33	572,704
14 Jul 23	32.37000 -0.99	33.45	31.76	33.44	779,684
13 Jul 23	33.36000 -1.06	34.55	33.21	34.44	1,042,256
12 Jul 23	34.42000 +0.44	35.19	33.73	34.26	908,670
11 Jul 23	33.98000 +0.19	34.40	33.54	33.92	734,473
10 Jul 23	33.79000 +0.44	33.86	33.35	33.35	558,703
07 Jul 23	33.35000 +1.34	33.64	32.14	32.14	459,250
06 Jul 23	32.01000 -0.68	32.51	31.73	32.36	568,898
05 Jul 23	32.69000 -0.20	33.10	32.41	32.81	853,881
03 Jul 23	32.89000 +0.65	33.12	31.61	32.22	416,987
30 Jun 23	32.24000 +0.59	32.79	31.70	32.06	826,792
29 Jun 23	31.65000 +0.66	31.79	30.92	31.00	592,166
28 Jun 23	30.99000 +0.40	31.02	30.28	30.65	1,000,354
27 Jun 23	30.59500 +0.52	30.88	30.07	30.40	436,280
26 Jun 23	30.07000 -0.12	30.82	29.77	29.94	449,046
23 Jun 23	30.19000 +0.49	30.41	29.19	29.29	1,787,244
22 Jun 23	29.70000 -0.63	30.08	29.22	29.95	867,031
21 Jun 23	30.33000 -1.13	31.12	30.33	31.09	657,745
20 Jun 23	31.46000 -0.73	32.70	31.15	32.21	610,157
16 Jun 23	32.19000 -0.72	33.40	31.75	33.21	1,037,620
15 Jun 23	32.91000 -0.15	33.45	32.77	32.95	584,392
14 Jun 23	33.06000 +0.54	33.22	32.46	32.82	591,182
13 Jun 23	32.52000 +0.54	33.00	32.23	32.41	548,926
12 Jun 23	31.98000 +0.12	32.09	31.20	31.62	436,811
09 Jun 23	31.86000 +0.13	31.87	31.19	31.64	502,501
08 Jun 23	31.73000 -0.34	32.35	31.16	32.08	531,012
07 Jun 23	32.07000 -0.06	32.75	31.85	32.53	985,781
06 Jun 23	32.13000 +1.18	32.43	30.72	30.79	948,149
05 Jun 23	30.95000 -0.55	31.55	30.32	31.38	664,678
02 Jun 23	31.50000 +2.48	31.52	29.54	29.56	1,300,485
01 Jun 23	29.02000 +0.02	29.89	28.81	29.00	1,239,161
31 May 23	29.00000 -0.57	29.64	27.92	29.31	1,260,096
30 May 23	29.57000 -0.85	30.32	29.11	30.20	725,222
26 May 23	30.42000 -0.75	31.34	30.39	31.20	423,174
25 May 23	31.17000 -0.96	31.85	30.90	31.78	919,293
24 May 23	32.13000 -0.05	32.38	31.24	32.20	553,263
23 May 23	32.18000 -0.20	32.95	32.01	32.45	751,282
22 May 23	32.38000 +1.45	32.71	30.50	31.17	801,273
19 May 23	30.93000 +0.35	31.06	30.04	31.05	1,476,758
18 May 23	30.58000 +0.54	30.63	29.59	29.92	713,131
17 May 23	30.04000 +0.55	30.49	29.22	29.60	824,278
16 May 23	29.49000 -1.53	30.76	29.48	30.76	598,125
15 May 23	31.02000 -0.57	31.59	30.75	31.43	719,367
12 May 23	31.59000 +1.57	31.76	30.45	30.48	1,028,060
11 May 23	30.02000 +0.31	30.23	28.92	29.42	1,080,582
10 May 23	29.71000 +0.00	30.40	29.44	30.00	1,003,823
09 May 23	29.71000 -1.25	30.53	29.33	30.53	2,002,105
08 May 23	30.96000 -0.87	32.13	30.93	31.88	1,306,310
05 May 23	31.83000 -1.53	33.50	31.01	33.50	1,875,947
04 May 23	33.36000 -0.07	34.25	31.82	33.40	1,557,773
03 May 23	33.43000 -0.28	34.45	33.15	33.50	973,861
02 May 23	33.71000 -0.30	33.87	32.74	33.65	671,874
01 May 23	34.01000 -0.16	34.89	33.65	34.01	513,403
28 Apr 23	34.17000 +0.53	34.43	33.28	33.52	467,036
27 Apr 23	33.64000 +0.69	33.86	33.14	33.23	345,866
26 Apr 23	32.95000 +0.30	33.21	32.37	32.60	572,294
25 Apr 23	32.65000 -1.10	33.48	32.59	33.36	513,254
24 Apr 23	33.75000 +0.81	33.85	32.64	32.69	393,583
21 Apr 23	32.94000 +0.52	33.16	31.91	32.38	1,206,192
20 Apr 23	32.42000 -0.82	33.01	32.30	32.64	453,656
19 Apr 23	33.24000 -0.32	33.24	31.85	33.10	760,713
18 Apr 23	33.56000 +1.29	33.70	32.27	32.51	1,067,493
17 Apr 23	32.27000 -0.08	33.16	32.03	32.90	632,702
14 Apr 23	32.35000 -0.78	33.17	32.11	33.11	671,707
13 Apr 23	33.13000 -0.04	33.49	32.16	33.37	721,730
12 Apr 23	33.17000 +0.92	33.55	32.17	32.64	1,318,752
11 Apr 23	32.25000 +0.74	32.51	31.65	32.35	493,739
10 Apr 23	31.51000 +0.95	31.77	30.19	30.44	1,024,484
06 Apr 23	30.56000 +0.51	30.64	29.50	30.02	948,158
05 Apr 23	30.05000 -0.81	30.85	29.76	30.68	1,112,511
04 Apr 23	30.86000 -0.92	31.92	30.78	31.77	770,514
03 Apr 23	31.78000 +0.79	32.15	31.21	31.77	813,452
31 Mar 23	30.99000 +0.41	31.15	30.75	30.89	385,392
30 Mar 23	30.58000 -0.42	31.62	30.37	31.48	450,096
29 Mar 23	31.00000 -0.29	31.79	30.29	31.74	623,841
28 Mar 23	31.29000 +0.34	31.72	30.52	30.67	683,915
27 Mar 23	30.95000 +0.48	31.40	30.02	30.97	721,848
24 Mar 23	30.47000 +1.56	30.51	27.73	27.82	984,128
23 Mar 23	28.91000 -1.32	31.17	28.86	30.38	911,487
22 Mar 23	30.23000 -1.75	32.13	30.15	31.79	863,422
21 Mar 23	31.98000 +0.81	32.91	31.59	32.07	658,761
20 Mar 23	31.17000 +0.04	31.91	30.75	31.18	1,072,010
17 Mar 23	31.13000 -0.03	31.20	30.09	30.61	3,238,638
16 Mar 23	31.15500 -0.34	32.05	30.50	30.82	1,160,590
15 Mar 23	31.50000 -0.67	32.08	30.35	30.75	1,339,565
14 Mar 23	32.17000 +1.14	32.72	31.17	32.24	758,139
13 Mar 23	31.03000 -0.63	32.12	29.69	30.55	891,215
10 Mar 23	31.66000 -0.91	33.38	31.41	32.47	891,023
09 Mar 23	32.57000 -0.79	33.77	32.32	33.39	658,951
08 Mar 23	33.36000 +0.35	33.58	32.57	33.11	640,342
07 Mar 23	33.01000 -0.47	33.83	32.55	33.50	667,893
06 Mar 23	33.48000 -1.46	35.74	33.08	34.76	963,901
03 Mar 23	34.94000 +0.70	35.09	33.29	34.15	895,929
02 Mar 23	34.24000 -1.09	35.03	33.91	34.93	637,205
01 Mar 23	35.33000 +0.66	35.58	34.58	34.67	830,052
28 Feb 23	34.67000 -0.62	35.68	34.47	35.56	822,509
27 Feb 23	35.29000 +0.54	35.49	34.67	35.07	593,550
24 Feb 23	34.75000 +0.71	34.77	33.26	33.45	610,524
23 Feb 23	34.04000 +0.56	34.58	33.37	33.92	554,623
22 Feb 23	33.48000 +0.12	33.98	33.08	33.28	569,116
21 Feb 23	33.36000 -1.28	34.74	33.27	33.89	568,681
17 Feb 23	34.64000 -1.33	35.81	34.36	35.60	577,649
16 Feb 23	35.97000 -0.79	36.89	35.90	36.21	691,219
15 Feb 23	36.76000 +0.97	36.79	35.10	35.65	738,091
14 Feb 23	35.79000 +0.46	35.94	34.22	35.10	680,680
13 Feb 23	35.33000 +0.67	36.13	33.91	34.36	992,644
10 Feb 23	34.66000 -0.29	35.54	34.15	35.08	845,643
09 Feb 23	34.95000 -1.59	37.40	34.54	37.06	959,104
08 Feb 23	36.54000 +2.62	37.49	34.34	34.38	2,009,603
07 Feb 23	33.92000 -0.28	34.42	32.83	34.13	1,309,498
06 Feb 23	34.20000 +0.24	34.62	33.53	33.73	1,244,407
03 Feb 23	33.96000 -1.84	36.31	33.94	35.80	949,699
02 Feb 23	35.80000 +0.86	36.33	34.69	35.14	929,384
01 Feb 23	34.94000 +0.17	35.40	33.20	34.66	1,066,314
31 Jan 23	34.77000 +3.72	36.19	32.33	32.94	3,062,733
30 Jan 23	31.05000 -0.15	31.72	30.25	30.67	565,042
27 Jan 23	31.20000 +0.06	32.04	30.63	31.05	388,756
26 Jan 23	31.14000 -0.93	32.73	30.70	32.43	539,107
25 Jan 23	32.07000 +0.94	32.30	30.21	30.54	764,048
24 Jan 23	31.13000 +0.09	31.51	30.64	30.85	351,798
23 Jan 23	31.04000 -0.02	31.21	30.65	31.06	623,227
20 Jan 23	31.06000 +0.97	31.26	30.01	30.36	860,964
19 Jan 23	30.09000 -0.07	30.68	29.53	29.77	499,844
18 Jan 23	30.16000 -1.08	32.12	29.97	31.70	423,705
17 Jan 23	31.24000 -1.29	32.39	30.84	31.90	755,020
13 Jan 23	32.53000 +0.45	32.82	31.70	31.88	473,435
12 Jan 23	32.08000 +0.31	32.18	31.32	32.01	594,759
11 Jan 23	31.77000 -0.08	32.29	31.45	32.05	603,378
10 Jan 23	31.85000 +0.71	31.94	30.72	31.19	1,057,958
09 Jan 23	31.14000 -0.54	32.61	31.14	32.17	835,429
06 Jan 23	31.68000 +0.77	31.85	30.71	31.66	718,209
05 Jan 23	30.91000 +0.80	30.99	29.20	29.84	913,427
04 Jan 23	30.11000 +1.21	30.65	28.75	28.90	715,929
03 Jan 23	28.90000 -1.60	30.92	28.46	30.33	1,049,239
30 Dec 22	30.50000 +0.29	30.55	29.77	29.86	444,035
29 Dec 22	30.21000 +1.22	30.33	29.25	29.33	478,596
28 Dec 22	28.99000 -0.81	29.83	28.67	29.75	538,518
27 Dec 22	29.80000 -0.17	30.11	29.41	29.93	359,497
23 Dec 22	29.97000 +0.83	29.99	28.76	29.25	458,538
22 Dec 22	29.14000 -0.81	29.62	28.50	29.58	648,446
21 Dec 22	29.95000 +0.98	30.23	28.94	29.42	694,458
20 Dec 22	28.97000 -0.39	29.80	28.97	29.22	527,683
19 Dec 22	29.36000 -0.12	30.27	28.87	29.44	577,603
16 Dec 22	29.48000 -1.72	31.19	29.32	30.22	2,620,496
15 Dec 22	31.20000 +0.34	31.94	30.06	30.14	799,662
14 Dec 22	30.86000 -0.39	32.50	30.72	31.64	853,901
13 Dec 22	31.25000 +0.50	32.12	30.65	31.62	786,648
12 Dec 22	30.75000 +1.65	30.84	28.63	28.98	973,859
09 Dec 22	29.10000 +0.00	29.63	28.53	29.06	885,372
08 Dec 22	29.10000 -0.16	30.29	28.85	29.99	1,327,076
07 Dec 22	29.26000 -2.55	32.30	29.05	31.67	1,649,969
06 Dec 22	31.81000 -0.69	32.60	31.56	32.15	916,348
05 Dec 22	32.50000 -2.56	35.35	31.96	35.14	1,116,295
02 Dec 22	35.06000 +0.23	35.51	34.14	34.24	473,837
01 Dec 22	34.83000 +0.27	36.06	33.69	34.66	1,050,565
30 Nov 22	34.56000 +1.89	35.00	32.30	32.74	1,570,717
29 Nov 22	32.67000 -0.28	33.69	32.22	33.27	596,075
28 Nov 22	32.95000 -1.43	34.15	32.93	33.40	926,586
25 Nov 22	34.38000 +0.33	34.94	33.79	33.88	214,292
23 Nov 22	34.05000 -1.19	34.83	33.45	34.80	593,298
22 Nov 22	35.24000 +0.97	35.37	34.42	34.68	449,155
21 Nov 22	34.27000 +0.45	34.29	32.91	33.42	792,836
18 Nov 22	33.82000 -1.13	35.00	33.52	35.00	577,646
17 Nov 22	34.95000 -0.05	34.98	33.37	34.00	549,758
16 Nov 22	35.00000 -1.51	36.28	34.96	36.03	656,543
15 Nov 22	36.51000 +0.45	37.00	35.58	36.70	939,032
14 Nov 22	36.06000 -0.47	36.70	35.63	35.94	989,756
11 Nov 22	36.53000 +1.37	37.07	35.06	35.23	1,124,358
10 Nov 22	35.16000 +3.68	35.23	32.53	32.84	1,201,366
09 Nov 22	31.48000 -1.61	32.87	31.22	32.41	955,288
08 Nov 22	33.09000 +0.21	33.43	32.18	32.88	814,896
07 Nov 22	32.88000 +5.21	32.98	31.50	31.77	1,002,043
14 Oct 22	27.67000 -1.25	29.62	27.28	28.73	683,403
13 Oct 22	28.92000 +0.83	29.16	27.22	27.56	1,008,592
12 Oct 22	28.09000 -0.05	28.19	27.25	27.85	682,098
11 Oct 22	28.14000 +0.63	28.80	26.96	27.00	773,387
10 Oct 22	27.51000 -0.31	28.31	27.33	27.92	1,098,587
07 Oct 22	27.82000 -1.20	29.01	27.15	28.69	1,315,447
06 Oct 22	29.02000 -1.06	30.71	28.70	30.05	1,276,101
05 Oct 22	30.08000 -0.56	30.43	29.02	29.92	795,951
04 Oct 22	30.64000 +0.39	31.37	30.09	31.05	1,057,109
03 Oct 22	30.25000 +1.18	30.48	29.42	29.94	902,437
30 Sep 22	29.07000 -0.07	29.78	28.57	28.77	823,215
29 Sep 22	29.14000 -1.11	29.97	28.59	29.70	896,967
28 Sep 22	30.25000 +1.32	30.74	28.94	29.13	1,232,207
27 Sep 22	28.93000 +1.86	29.02	27.31	27.55	1,026,775
26 Sep 22	27.07000 -0.58	27.92	26.64	27.18	975,721
23 Sep 22	27.65000 -2.11	29.06	27.49	29.06	1,535,544
22 Sep 22	29.76000 -0.61	30.71	29.43	30.47	884,812
21 Sep 22	30.37000 -0.57	32.11	30.32	31.31	879,068
20 Sep 22	30.94000 -1.29	32.01	30.74	32.00	921,254
19 Sep 22	32.23000 +0.18	32.54	31.06	31.17	653,022
16 Sep 22	32.05000 -0.79	32.30	31.11	32.03	3,426,409
15 Sep 22	32.84000 -1.17	34.17	32.40	33.20	1,134,336
14 Sep 22	34.01000 -1.08	35.09	33.65	35.09	964,638
13 Sep 22	35.09000 -1.61	36.51	34.95	35.68	1,056,734
12 Sep 22	36.70000 -1.40	38.58	36.29	38.20	972,349
09 Sep 22	38.10000 +0.17	39.00	37.92	38.54	694,869
08 Sep 22	37.93000 +2.28	37.96	35.54	35.54	863,591
07 Sep 22	35.65000 +0.59	35.70	34.23	34.39	808,986
06 Sep 22	35.06000 -0.34	35.84	34.23	35.31	774,299
02 Sep 22	35.40000 -0.16	37.80	35.12	36.77	479,839
01 Sep 22	35.56000 -1.07	36.65	34.78	36.39	971,765
31 Aug 22	36.63000 +1.08	37.24	35.34	35.36	1,078,155
30 Aug 22	35.55000 -2.15	37.56	35.26	37.41	989,248
29 Aug 22	37.70000 -0.26	38.49	37.37	37.45	608,436
26 Aug 22	37.96000 -0.85	39.32	37.72	38.59	646,867
25 Aug 22	38.81000 +0.87	38.94	37.92	38.14	704,774
24 Aug 22	37.94000 +1.08	38.10	36.85	37.01	614,706
23 Aug 22	36.86000 +0.00	38.01	36.44	37.53	727,641
22 Aug 22	36.86000 -0.74	37.72	36.27	37.16	571,016
19 Aug 22	37.60000 -1.44	38.43	37.12	38.31	817,490
18 Aug 22	39.04000 +0.91	39.25	38.09	38.54	637,967
17 Aug 22	38.13000 -0.09	38.64	37.45	37.92	621,931
16 Aug 22	38.22000 -0.52	39.24	38.13	39.16	701,414
15 Aug 22	38.74000 -1.49	39.01	37.05	38.53	1,183,014
12 Aug 22	40.23000 +0.32	40.50	39.13	39.87	603,996
11 Aug 22	39.91000 -0.02	41.25	39.53	40.49	1,451,988
10 Aug 22	39.93000 +2.09	40.11	37.86	38.31	2,147,044
09 Aug 22	37.84000 +0.09	38.71	37.10	37.47	645,918
08 Aug 22	37.75000 +0.84	38.43	36.78	36.83	828,268
05 Aug 22	36.91000 +0.23	37.43	35.80	36.44	984,561
04 Aug 22	36.68000 -0.50	37.28	35.72	37.14	1,251,583
03 Aug 22	37.18000 -0.30	38.06	36.06	37.58	1,635,390
02 Aug 22	37.48000 +1.81	39.67	35.31	36.00	1,798,297
01 Aug 22	35.67000 -0.35	35.90	33.92	35.20	883,887
29 Jul 22	36.02000 +1.96	36.63	34.60	34.84	987,082
28 Jul 22	34.06000 +1.57	34.06	32.15	33.18	772,279
27 Jul 22	32.49000 +1.83	32.71	30.76	31.08	693,231
26 Jul 22	30.66000 -0.99	32.12	30.64	31.76	640,915
25 Jul 22	31.65000 +0.93	31.81	30.51	31.14	724,377
22 Jul 22	30.72000 -0.84	32.40	30.58	31.73	711,371
21 Jul 22	31.56000 -1.56	32.62	30.72	32.41	666,838
20 Jul 22	33.12000 +0.85	33.38	32.12	32.16	643,451
19 Jul 22	32.27000 +1.27	32.31	31.06	31.11	653,052
18 Jul 22	31.00000 +1.35	31.50	30.60	30.61	600,480
15 Jul 22	29.65000 +1.64	29.70	28.24	28.75	1,193,522
14 Jul 22	28.01000 +0.05	28.08	27.08	27.31	1,120,201
13 Jul 22	27.96000 -0.09	28.50	27.42	27.61	515,360
12 Jul 22	28.05000 -0.13	28.63	26.80	27.50	643,074
11 Jul 22	28.18000 -0.34	28.89	27.59	27.79	744,711
08 Jul 22	28.52000 -1.26	29.99	28.37	29.99	790,241
07 Jul 22	29.78000 +1.86	30.24	28.36	28.36	1,103,941
06 Jul 22	27.92000 -0.15	28.49	26.73	27.54	781,310
05 Jul 22	28.07000 -0.80	28.40	26.73	28.28	1,360,977
01 Jul 22	28.87000 +1.70	28.99	27.06	27.26	1,183,733
30 Jun 22	27.17000 -0.67	27.88	26.84	27.41	1,118,186
29 Jun 22	27.84000 -1.07	29.09	27.39	28.91	824,817
28 Jun 22	28.91000 -0.42	30.09	28.39	29.50	796,728
27 Jun 22	29.33000 +2.46	29.57	26.81	27.09	1,396,534
24 Jun 22	26.87000 -1.29	29.04	26.63	28.41	2,392,916
23 Jun 22	28.16000 -1.28	29.56	26.85	29.31	1,445,297
22 Jun 22	29.44000 -1.71	30.54	29.06	29.74	1,220,406
21 Jun 22	31.15000 +0.90	31.70	30.17	30.67	816,791
17 Jun 22	30.25000 -0.85	32.31	29.66	31.22	2,540,551
16 Jun 22	31.10000 -2.34	33.21	30.92	32.39	944,619
15 Jun 22	33.44000 -0.07	34.29	32.21	33.65	611,088
14 Jun 22	33.51000 +0.72	34.81	32.89	33.43	889,542
13 Jun 22	32.79000 -2.62	35.43	32.55	35.00	1,258,406
10 Jun 22	35.41000 -1.26	36.80	35.28	35.77	571,314
09 Jun 22	36.67000 -0.91	37.89	36.60	37.18	983,007
08 Jun 22	37.58000 +0.45	38.42	37.00	37.38	1,250,011
07 Jun 22	37.13000 +0.60	37.17	36.17	36.43	529,655
06 Jun 22	36.53000 +0.89	37.23	35.64	35.88	772,870
03 Jun 22	35.64000 -1.12	37.47	35.44	36.56	951,891
02 Jun 22	36.76000 +2.06	36.78	34.65	34.70	964,043
01 Jun 22	34.70000 +2.12	35.27	32.62	32.81	1,594,251
31 May 22	32.58000 -0.50	34.14	32.55	33.06	697,045
27 May 22	33.08000 +0.72	33.22	32.25	32.61	518,343
26 May 22	32.36000 -0.19	33.18	31.90	33.00	801,058
25 May 22	32.55000 +0.41	32.62	30.93	31.91	1,133,344
24 May 22	32.14000 -1.94	33.72	31.34	33.72	1,017,934
23 May 22	34.08000 +1.08	34.11	32.49	33.24	887,667
20 May 22	33.00000 -0.13	33.98	31.93	33.33	974,041
19 May 22	33.13000 -0.67	33.79	31.43	33.36	1,178,704
18 May 22	33.80000 +0.33	35.15	33.00	33.40	1,590,115
17 May 22	33.47000 +2.12	33.48	31.98	32.22	956,976
16 May 22	31.35000 -0.46	32.49	31.15	32.17	787,933
13 May 22	31.81000 +2.14	32.34	30.46	30.46	1,002,182
12 May 22	29.67000 +1.63	30.24	27.23	27.61	1,308,490
11 May 22	28.04000 -1.14	29.69	27.72	29.60	1,156,103
10 May 22	29.18000 +0.69	29.46	27.38	28.58	1,218,127
09 May 22	28.49000 -3.64	31.47	28.09	31.13	1,296,021
06 May 22	32.13000 +1.31	32.76	29.74	30.84	981,377
05 May 22	30.82000 -0.29	30.94	29.35	30.86	1,025,554
04 May 22	31.11000 +0.60	31.31	29.35	31.11	1,131,943
03 May 22	30.51000 -0.83	31.58	30.08	30.80	1,760,086
02 May 22	31.34000 +3.27	31.80	26.09	27.25	3,438,349
29 Apr 22	28.07000 -0.99	29.45	27.69	28.86	1,262,745
28 Apr 22	29.06000 +1.02	29.15	27.52	28.85	880,200
27 Apr 22	28.04000 -0.03	28.63	27.55	27.78	747,719
26 Apr 22	28.07000 -1.30	30.01	27.85	29.30	1,095,650
25 Apr 22	29.37000 -0.98	29.94	28.56	29.59	1,386,238
22 Apr 22	30.35000 -2.05	33.10	29.50	31.59	2,377,178
21 Apr 22	32.40000 +2.24	34.07	31.84	32.10	1,940,432
20 Apr 22	30.16000 -0.39	31.09	29.66	30.87	763,911
19 Apr 22	30.55000 +0.35	31.23	30.08	30.34	647,856
18 Apr 22	30.20000 -1.00	31.44	30.03	31.15	673,882
14 Apr 22	31.20000 -0.33	32.25	31.07	31.58	559,919
13 Apr 22	31.53000 +1.29	32.33	30.31	30.31	967,018
12 Apr 22	30.24000 +1.60	31.46	29.31	29.34	1,948,641
11 Apr 22	28.64000 +0.51	29.11	27.46	27.80	1,477,225
08 Apr 22	28.13000 -0.52	28.86	28.00	28.50	1,637,950
07 Apr 22	28.65000 -0.29	29.57	27.85	29.12	1,063,471
06 Apr 22	28.94000 +0.19	29.67	27.95	28.17	1,335,504
05 Apr 22	28.75000 -2.08	31.37	28.52	31.15	846,961
04 Apr 22	30.83000 -0.66	32.31	30.71	31.87	891,670
01 Apr 22	31.49000 +0.48	32.34	31.31	31.38	1,310,781
31 Mar 22	31.01000 +0.77	31.90	30.02	30.27	1,220,602
30 Mar 22	30.24000 -0.28	31.37	29.92	30.65	502,395
29 Mar 22	30.52000 +0.29	31.18	30.06	30.57	1,384,716
28 Mar 22	30.23000 -1.51	31.61	29.68	31.38	1,242,302
25 Mar 22	31.74000 +0.22	31.88	30.59	31.88	574,769
24 Mar 22	31.52000 +1.50	31.55	29.92	30.36	792,980
23 Mar 22	30.02000 -1.69	32.06	29.86	31.69	867,418
22 Mar 22	31.71000 +1.43	32.10	30.40	30.40	1,019,381
21 Mar 22	30.28000 -0.20	31.28	29.20	31.24	1,190,186
18 Mar 22	30.48000 -0.98	31.42	30.38	31.13	2,330,971
17 Mar 22	31.46000 +1.54	32.00	30.15	30.15	731,661
16 Mar 22	29.92000 +1.35	29.97	28.71	29.05	689,078
15 Mar 22	28.57000 -0.90	29.54	28.33	29.07	1,087,697
14 Mar 22	29.47000 -1.37	30.75	29.07	30.69	1,024,403
11 Mar 22	30.84000 -1.08	32.60	30.81	32.04	629,538
10 Mar 22	31.92000 -0.68	33.22	31.27	32.34	615,175
09 Mar 22	32.60000 +1.12	32.78	31.16	32.03	1,350,896
08 Mar 22	31.48000 +1.76	32.42	29.79	30.41	1,712,158
07 Mar 22	29.72000 -0.51	31.64	29.23	30.09	1,768,317
04 Mar 22	30.23000 -1.77	31.99	29.91	31.39	1,143,086
03 Mar 22	32.00000 -2.13	34.17	31.69	34.11	808,061
02 Mar 22	34.13000 +1.00	34.42	33.18	33.74	922,395
01 Mar 22	33.13000 +0.39	33.65	32.39	32.83	1,388,659
28 Feb 22	32.74000 +2.69	32.84	30.09	30.09	1,757,626
25 Feb 22	30.05000 +0.05	30.51	29.43	29.98	815,470
24 Feb 22	30.00000 +2.54	30.04	26.66	26.76	1,381,556
23 Feb 22	27.46000 +0.74	28.32	27.18	27.19	986,067
22 Feb 22	26.72000 -0.21	27.36	26.27	26.80	910,454
18 Feb 22	26.93000 -0.19	27.82	26.65	26.94	873,951
17 Feb 22	27.12000 -1.01	28.57	26.89	27.56	1,098,514
16 Feb 22	28.13000 -0.96	29.42	27.79	28.86	885,881
15 Feb 22	29.09000 +2.17	29.85	26.98	27.06	1,316,804
14 Feb 22	26.92000 -3.02	30.20	26.66	30.20	2,547,595
11 Feb 22	29.94000 -3.01	31.75	29.10	30.72	2,606,243
10 Feb 22	32.95000 +0.16	34.46	31.53	32.42	2,164,857
09 Feb 22	32.79000 +1.55	32.82	31.72	31.72	532,089
08 Feb 22	31.24000 +0.40	31.28	30.04	30.64	479,050
07 Feb 22	30.84000 -0.15	31.35	30.45	30.95	595,061
04 Feb 22	30.99000 +0.70	31.25	30.04	30.34	557,933
03 Feb 22	30.29000 -1.04	31.33	29.74	30.70	695,154
02 Feb 22	31.33000 -0.66	32.22	31.08	31.82	1,353,182
01 Feb 22	31.99000 +1.45	32.00	30.05	30.78	906,692
31 Jan 22	30.54000 +0.80	30.84	29.49	29.49	728,535
28 Jan 22	29.74000 +1.31	29.79	27.85	28.36	1,027,144
27 Jan 22	28.43000 -1.65	30.70	28.05	30.09	1,114,849
26 Jan 22	30.08000 -1.95	32.99	29.58	32.80	1,012,756
25 Jan 22	32.03000 +0.12	32.35	30.76	31.43	1,120,762
24 Jan 22	31.91000 +1.91	32.32	29.29	30.02	1,400,523
21 Jan 22	30.00000 -1.24	31.88	29.93	30.43	1,338,721
20 Jan 22	31.24000 -1.82	33.90	31.14	32.89	907,810
19 Jan 22	33.06000 -0.34	34.46	32.92	33.54	979,661
18 Jan 22	33.40000 +1.00	33.76	31.82	33.53	1,214,221
14 Jan 22	32.40000 -0.41	33.06	31.42	32.58	911,693
13 Jan 22	32.81000 -1.87	34.80	32.63	34.33	1,268,641
12 Jan 22	34.68000 -2.06	37.28	34.57	37.00	923,483
11 Jan 22	36.74000 +1.88	37.10	34.53	34.95	505,033
10 Jan 22	34.86000 -1.02	35.56	34.25	35.35	798,908
07 Jan 22	35.88000 -0.47	36.53	35.31	36.20	407,590
06 Jan 22	36.35000 -1.09	38.60	36.04	38.45	617,282
05 Jan 22	37.44000 -0.25	38.47	37.27	37.75	1,000,126
04 Jan 22	37.69000 +1.15	37.74	36.54	37.00	568,405
03 Jan 22	36.54000 +1.78	36.73	34.87	35.25	856,014
31 Dec 21	34.76000 -0.05	35.26	34.41	34.54	304,008
30 Dec 21	34.81000 -0.62	36.00	34.75	35.67	509,860
29 Dec 21	35.43000 -0.07	35.89	34.57	35.39	287,139
28 Dec 21	35.50000 -0.58	36.11	35.13	36.04	277,844
27 Dec 21	36.08000 +0.31	36.14	34.95	35.72	286,413
23 Dec 21	35.77000 +0.02	36.69	35.28	35.88	226,970
22 Dec 21	35.75000 +0.03	36.29	35.38	35.86	729,263
21 Dec 21	35.72000 +1.48	35.78	34.44	34.76	1,052,751
20 Dec 21	34.24000 -1.20	34.59	33.12	34.23	962,380
17 Dec 21	35.44000 +0.73	36.26	33.86	34.51	1,976,486
16 Dec 21	34.71000 -0.50	37.06	34.57	35.65	964,346
15 Dec 21	35.21000 +0.05	35.67	33.64	34.86	1,351,372
14 Dec 21	35.16000 -0.73	35.99	34.76	35.25	803,338
13 Dec 21	35.89000 -2.90	38.38	35.62	38.26	940,369
10 Dec 21	38.79000 +0.93	38.80	37.46	38.38	496,066
09 Dec 21	37.86000 -0.50	38.62	37.47	38.00	632,544
08 Dec 21	38.36000 -0.38	39.70	38.12	39.60	578,172
07 Dec 21	38.74000 +2.26	39.23	37.32	37.66	1,085,384
06 Dec 21	36.48000 +0.27	37.60	35.31	36.43	602,253
03 Dec 21	36.21000 -2.21	39.71	35.63	38.89	653,934
02 Dec 21	38.42000 +1.02	39.41	37.23	37.23	540,727
01 Dec 21	37.40000 -1.25	40.87	37.35	40.18	1,234,577
30 Nov 21	38.65000 -0.02	38.91	36.60	38.07	1,504,949
29 Nov 21	38.67000 +0.49	39.82	37.64	39.35	1,011,665
26 Nov 21	38.18000 -1.17	38.91	35.88	38.01	776,189
24 Nov 21	39.35000 +0.47	39.46	38.13	38.50	408,869
23 Nov 21	38.88000 -1.61	40.84	38.15	40.51	891,670
22 Nov 21	40.49000 +0.16	42.24	40.45	40.82	711,922
19 Nov 21	40.33000 -0.83	41.15	39.85	40.21	637,766
18 Nov 21	41.16000 +1.95	41.29	39.35	39.58	786,622
17 Nov 21	39.21000 -1.16	40.35	38.65	39.89	587,533
16 Nov 21	40.37000 +0.84	40.73	38.82	39.74	817,455
15 Nov 21	39.53000 -0.41	40.08	38.45	39.90	937,752
12 Nov 21	39.94000 -0.76	40.81	39.67	40.60	787,449
11 Nov 21	40.70000 +0.63	41.52	39.99	40.11	428,090
10 Nov 21	40.07000 -1.57	41.60	39.68	41.23	1,043,570
09 Nov 21	41.64000 -2.22	44.27	41.49	44.13	1,365,264
08 Nov 21	43.86000 +1.80	44.19	42.50	42.99	1,013,014
05 Nov 21	42.06000 +2.21	42.50	40.13	40.69	1,783,875
04 Nov 21	39.85000 +0.96	39.96	36.43	36.78	1,360,781
03 Nov 21	38.89000 +0.36	39.71	37.48	38.10	1,189,398
02 Nov 21	38.53000 -0.41	38.78	37.81	38.54	501,559
01 Nov 21	38.94000 +0.99	40.00	37.72	38.44	920,651
29 Oct 21	37.95000 +1.06	38.77	36.85	36.86	1,012,092
28 Oct 21	36.89000 +2.14	36.93	34.93	35.01	574,259
27 Oct 21	34.75000 -1.26	35.94	34.48	35.71	646,269
26 Oct 21	36.01000 -0.77	37.17	35.90	37.07	408,346
25 Oct 21	36.78000 +0.48	37.04	36.05	36.54	862,778
22 Oct 21	36.30000 +0.02	36.55	34.94	36.28	524,213
21 Oct 21	36.28000 +0.52	36.65	35.15	35.83	779,114
20 Oct 21	35.76000 -0.30	36.06	35.04	36.06	992,070
19 Oct 21	36.06000 +0.94	36.38	34.67	35.08	901,497
18 Oct 21	35.12000 +0.48	35.41	34.28	34.58	652,615
15 Oct 21	34.64000 -1.03	36.42	34.62	36.42	1,554,825
14 Oct 21	35.67000 +0.66	35.98	35.14	35.98	483,192
13 Oct 21	35.01000 +0.21	35.05	33.38	34.55	638,621
12 Oct 21	34.80000 -0.13	34.96	33.30	34.45	1,016,823
11 Oct 21	34.93000 -0.10	37.72	34.85	35.86	1,412,586
08 Oct 21	35.03000 +0.98	35.52	34.09	34.14	466,779
07 Oct 21	34.05000 +0.19	34.91	33.75	34.38	721,397
06 Oct 21	33.86000 -0.65	34.40	32.61	33.80	635,914
05 Oct 21	34.51000 +0.42	35.14	33.55	34.56	557,706
04 Oct 21	34.09000 -0.95	35.18	33.66	34.80	718,201
01 Oct 21	35.04000 +2.39	35.22	32.75	32.91	995,166
30 Sep 21	32.65000 +0.90	32.86	31.25	31.83	828,581
29 Sep 21	31.75000 -0.60	32.46	31.21	32.32	788,300
28 Sep 21	32.35000 -1.04	33.91	32.32	33.60	982,655
27 Sep 21	33.39000 +1.97	33.62	31.86	31.86	783,915
24 Sep 21	31.42000 -0.56	32.42	31.19	31.42	712,231
23 Sep 21	31.98000 +0.28	32.60	31.13	31.90	1,122,543
22 Sep 21	31.70000 -2.25	35.19	31.60	34.43	1,930,980
21 Sep 21	33.95000 +0.58	35.14	32.91	35.14	467,234
20 Sep 21	33.37000 -1.41	34.60	32.74	33.20	1,326,528
17 Sep 21	34.78000 -0.80	36.60	34.76	35.66	3,805,068
16 Sep 21	35.58000 +0.87	35.74	34.40	34.45	993,188
15 Sep 21	34.71000 +1.06	35.07	33.74	34.06	1,556,909
14 Sep 21	33.65000 -2.42	37.00	33.51	36.53	1,600,628
13 Sep 21	36.07000 +0.57	36.40	35.00	35.93	754,292
10 Sep 21	35.50000 -0.06	36.26	35.24	36.26	568,715
09 Sep 21	35.56000 +0.62	36.25	34.58	34.71	888,617
08 Sep 21	34.94000 -2.02	37.32	34.86	37.20	829,657
07 Sep 21	36.96000 +1.67	37.50	35.07	35.10	942,505
03 Sep 21	35.29000 -1.28	36.47	35.19	36.47	671,248
02 Sep 21	36.57000 +0.56	38.34	36.47	36.61	976,687
01 Sep 21	36.01000 +0.91	36.55	34.69	35.15	800,149
31 Aug 21	35.10000 +1.25	35.11	33.36	33.66	1,156,779
30 Aug 21	33.85000 -1.47	35.98	33.78	35.72	781,336
27 Aug 21	35.32000 +1.67	35.85	33.61	33.67	1,180,205
26 Aug 21	33.65000 -0.89	34.78	33.43	34.59	1,006,952
25 Aug 21	34.54000 -0.11	35.56	34.23	34.81	1,034,509
24 Aug 21	34.65000 +0.97	34.92	33.60	33.95	1,120,083
23 Aug 21	33.68000 -0.09	35.54	33.43	35.54	1,364,913
20 Aug 21	33.77000 -1.65	35.49	32.59	35.06	1,481,953
19 Aug 21	35.42000 -1.63	37.28	34.40	36.22	1,103,177
18 Aug 21	37.05000 +1.45	38.27	34.89	35.60	1,714,723
17 Aug 21	35.60000 +0.26	36.28	34.61	35.28	1,168,636
16 Aug 21	35.34000 -1.22	37.34	35.03	36.00	646,732
13 Aug 21	36.56000 -1.69	38.35	36.53	38.35	597,791
12 Aug 21	38.25000 +0.17	38.44	37.43	37.78	519,174
11 Aug 21	38.08000 +1.18	38.53	35.48	36.91	1,243,215
10 Aug 21	36.90000 +0.37	37.66	35.45	36.94	880,212
09 Aug 21	36.53000 +1.59	36.95	33.36	34.37	2,580,140
06 Aug 21	34.94000 +1.50	34.97	32.67	33.93	1,249,541
05 Aug 21	33.44000 -1.60	33.92	32.51	33.44	4,522,609
04 Aug 21	35.04000 -2.74	37.78	34.97	37.57	962,364
03 Aug 21	37.78000 +1.78	37.84	34.83	36.05	1,292,803
02 Aug 21	36.00000 +0.64	38.13	34.45	36.00	2,093,986
30 Jul 21	35.36000 +0.81	35.52	34.31	34.31	1,244,562
29 Jul 21	34.55000 +1.41	34.60	33.21	33.46	476,962
28 Jul 21	33.14000 +0.86	33.21	31.60	32.39	1,271,784
27 Jul 21	32.28000 -2.25	34.36	31.92	34.36	1,411,089
26 Jul 21	34.53000 +1.37	34.58	33.26	33.26	528,960
23 Jul 21	33.16000 -0.25	33.71	32.51	33.67	568,828
22 Jul 21	33.41000 -0.46	33.93	32.87	33.85	667,502
21 Jul 21	33.87000 +1.45	34.54	32.62	32.62	805,782
20 Jul 21	32.42000 +0.83	33.09	31.37	31.52	906,265
19 Jul 21	31.59000 -0.20	31.99	30.56	30.97	755,420
16 Jul 21	31.79000 -1.04	33.19	31.38	33.19	796,258
15 Jul 21	32.83000 +2.00	32.92	30.61	30.81	1,667,545
14 Jul 21	30.83000 -1.78	33.09	30.66	32.91	1,083,852
13 Jul 21	32.61000 -1.58	34.11	32.58	34.11	1,338,223
12 Jul 21	34.19000 +0.05	34.60	33.34	34.03	575,772
09 Jul 21	34.14000 +1.88	34.18	32.16	32.91	636,979
08 Jul 21	32.26000 +0.47	32.68	30.50	31.15	1,157,728
07 Jul 21	31.79000 -1.05	33.00	30.94	32.91	978,356
06 Jul 21	32.84000 -0.67	34.00	32.72	33.77	1,080,356
02 Jul 21	33.51000 -0.85	34.32	33.29	34.22	592,920
01 Jul 21	34.36000 +0.74	35.00	33.68	33.98	945,520
30 Jun 21	33.62000 -0.40	34.23	33.59	34.12	676,589
29 Jun 21	34.02000 +0.78	34.35	33.42	33.46	640,332
28 Jun 21	33.24000 +0.46	33.38	32.38	32.78	751,151
25 Jun 21	32.78000 -0.35	34.04	31.43	33.06	2,444,519
24 Jun 21	33.13000 +0.06	33.80	33.04	33.62	665,900
23 Jun 21	33.07000 +0.23	33.66	32.85	32.85	545,567
22 Jun 21	32.84000 +0.44	32.95	31.93	32.38	461,462
21 Jun 21	32.40000 +1.09	32.49	31.27	31.34	1,720,558
18 Jun 21	31.31000 -1.22	32.48	31.06	31.65	2,975,972
17 Jun 21	32.53000 -0.97	34.28	30.87	33.56	1,168,680
16 Jun 21	33.50000 +0.36	33.80	32.38	32.89	1,558,545
15 Jun 21	33.14000 -0.44	34.29	32.79	33.28	724,177
14 Jun 21	33.58000 -0.04	34.92	33.40	33.98	660,054
11 Jun 21	33.62000 -1.03	34.61	32.73	34.61	710,607
10 Jun 21	34.65000 +0.61	34.83	33.01	34.34	909,164
09 Jun 21	34.04000 +0.04	34.79	33.38	34.31	740,887
08 Jun 21	34.00000 +1.35	34.20	32.28	32.73	932,842
07 Jun 21	32.65000 +2.18	32.85	30.33	30.50	841,622
04 Jun 21	30.47000 -1.71	32.88	30.19	32.46	664,727
03 Jun 21	32.18000 -0.58	33.08	31.64	32.31	1,044,396
02 Jun 21	32.76000 +0.42	33.48	31.87	32.34	904,131
01 Jun 21	32.34000 +0.45	32.84	31.62	32.64	1,194,251
28 May 21	31.89000 +0.02	32.19	31.61	32.00	635,424
27 May 21	31.87000 +0.98	31.97	31.03	31.03	929,477
26 May 21	30.89000 +1.77	31.05	29.29	29.48	1,149,194
25 May 21	29.12000 -0.79	30.66	29.12	30.29	714,377
24 May 21	29.91000 +1.26	30.00	28.58	28.68	729,333
21 May 21	28.65000 +1.06	29.41	27.85	28.05	651,288
20 May 21	27.59000 -1.41	29.24	26.65	28.96	1,778,279
19 May 21	29.00000 +0.90	29.04	27.11	27.31	1,183,489
18 May 21	28.10000 +0.88	28.49	27.01	27.31	714,461
17 May 21	27.22000 +0.47	27.25	26.05	26.05	745,711
14 May 21	26.75000 +1.09	26.79	25.56	26.23	1,095,479
13 May 21	25.66000 -1.57	28.10	25.39	27.26	1,549,777
12 May 21	27.23000 -2.32	29.37	26.97	29.37	1,709,199
11 May 21	29.55000 -0.40	30.30	28.50	28.78	885,292
10 May 21	29.95000 -2.02	32.57	29.84	32.08	1,276,628
07 May 21	31.97000 -0.03	32.57	30.99	31.81	719,215
06 May 21	32.00000 +0.18	32.21	30.87	32.01	1,182,115
05 May 21	31.82000 +1.15	32.50	30.50	30.59	1,397,440
04 May 21	30.67000 +0.71	30.86	29.02	29.74	1,001,078
03 May 21	29.96000 +0.16	30.93	28.72	29.70	1,351,686
30 Apr 21	29.80000 +0.49	31.25	29.15	29.45	1,924,817
29 Apr 21	29.31000 +1.82	30.42	28.00	28.15	1,715,128
28 Apr 21	27.49000 +0.49	27.87	26.98	27.06	823,528
27 Apr 21	27.00000 +0.64	27.58	26.39	26.41	1,332,039
26 Apr 21	26.36000 +1.38	26.72	24.91	25.00	844,444
23 Apr 21	24.98000 +1.34	25.29	23.21	23.76	983,316
22 Apr 21	23.64000 -0.16	24.60	23.54	24.08	835,283
21 Apr 21	23.80000 +0.17	24.08	22.92	23.20	499,319
20 Apr 21	23.63000 -0.96	24.35	22.86	24.18	1,560,096
19 Apr 21	24.59000 -1.29	26.19	24.10	25.51	1,623,814
16 Apr 21	25.88000 +0.19	26.75	25.70	25.96	2,355,392
15 Apr 21	25.69000 -0.62	26.78	25.06	26.45	748,570
14 Apr 21	26.31000 +0.21	27.40	26.10	26.37	612,152
13 Apr 21	26.10000 +0.07	26.15	25.29	25.85	764,705
12 Apr 21	26.03000 -1.57	27.81	25.80	27.61	923,001
09 Apr 21	27.60000 -0.01	27.86	27.20	27.58	492,352
08 Apr 21	27.61000 +0.31	27.78	26.36	27.04	800,695
07 Apr 21	27.30000 -2.36	29.62	26.72	29.32	1,778,778
06 Apr 21	29.66000 +0.10	30.88	29.29	29.98	779,803
05 Apr 21	29.56000 -1.54	31.80	29.07	31.47	1,108,270
01 Apr 21	31.10000 +4.03	31.30	28.11	28.28	2,543,579
31 Mar 21	27.07000 +1.16	27.82	25.92	26.04	1,088,019
30 Mar 21	25.91000 +0.08	26.19	24.70	25.72	841,059
29 Mar 21	25.83000 -1.29	27.05	25.05	26.75	1,327,809
26 Mar 21	27.12000 +1.68	27.53	25.45	25.45	1,304,989
25 Mar 21	25.44000 -0.28	25.65	24.14	25.07	1,425,616
24 Mar 21	25.72000 +1.17	26.57	24.62	24.89	1,067,465
23 Mar 21	24.55000 -1.34	26.23	24.38	25.56	1,135,644
22 Mar 21	25.89000 +0.26	26.48	24.77	25.75	701,177
19 Mar 21	25.63000 +0.55	25.78	22.85	23.81	1,207,272
18 Mar 21	25.08000 -1.42	26.80	24.92	26.48	632,611
17 Mar 21	26.50000 +0.50	26.76	25.68	25.74	647,575
16 Mar 21	26.00000 -1.20	27.10	25.97	26.80	921,933
15 Mar 21	27.20000 -0.50	28.12	27.11	27.74	711,095
12 Mar 21	27.70000 +0.27	27.79	26.51	27.20	953,254
11 Mar 21	27.43000 +0.82	27.43	26.18	26.85	864,563
10 Mar 21	26.61000 +1.38	27.01	25.40	25.48	1,087,598
09 Mar 21	25.23000 -0.26	27.00	25.10	25.88	772,884
08 Mar 21	25.49000 +0.72	26.24	24.52	25.00	869,211
05 Mar 21	24.77000 +1.72	25.50	22.61	23.49	1,519,627
04 Mar 21	23.05000 -1.79	25.01	22.42	24.13	1,403,711
03 Mar 21	24.84000 -2.64	28.76	24.69	27.51	1,393,475
02 Mar 21	27.48000 +1.61	28.63	25.17	25.91	3,130,245
01 Mar 21	25.87000 +0.55	26.00	24.65	25.74	2,400,585
26 Feb 21	25.32000 +1.10	25.72	23.80	24.41	5,036,239
25 Feb 21	24.22000 -1.82	25.00	23.24	23.49	4,595,872
24 Feb 21	26.04000 +0.88	26.42	25.17	25.40	537,354
23 Feb 21	25.16000 -1.03	25.56	24.16	25.53	809,967
22 Feb 21	26.19000 -1.08	27.69	26.08	27.01	918,120
19 Feb 21	27.27000 +1.05	28.00	26.74	26.82	805,639
18 Feb 21	26.22000 +0.10	27.49	25.63	26.11	1,002,967
17 Feb 21	26.12000 -0.55	26.84	25.45	26.52	632,399
16 Feb 21	26.67000 +0.21	27.44	26.28	26.80	738,533
12 Feb 21	26.46000 +1.28	26.56	24.73	24.75	1,229,511
11 Feb 21	25.18000 +1.53	25.94	24.07	24.55	1,331,770
10 Feb 21	23.65000 +1.14	24.44	22.36	22.91	1,606,391
09 Feb 21	22.51000 +1.69	23.74	20.48	21.03	1,270,083
08 Feb 21	20.82000 +0.16	21.02	20.43	20.88	425,332
05 Feb 21	20.66000 +0.50	20.72	19.83	20.33	467,079
04 Feb 21	20.16000 -0.25	20.48	19.61	20.44	356,358
03 Feb 21	20.41000 -0.92	22.06	20.14	21.20	988,923
02 Feb 21	21.33000 +0.93	22.21	20.43	20.91	1,798,411
01 Feb 21	20.40000 +1.19	20.64	19.13	19.38	434,522
29 Jan 21	19.21000 -0.66	20.53	19.15	19.99	616,720
28 Jan 21	19.87000 -0.03	20.04	18.15	20.00	1,084,294
27 Jan 21	19.90000 +0.62	21.11	18.52	18.71	1,076,549
26 Jan 21	19.28000 -0.22	20.31	19.24	19.88	724,499
25 Jan 21	19.50000 +0.03	19.95	19.06	19.64	552,641
22 Jan 21	19.47000 +0.64	19.51	18.16	18.44	384,260
21 Jan 21	18.83000 -0.66	19.50	18.39	19.49	653,642
20 Jan 21	19.49000 +1.72	19.86	18.00	18.03	1,560,858
19 Jan 21	17.77000 +0.26	17.85	17.18	17.79	386,982
15 Jan 21	17.51000 -0.92	18.40	17.25	18.40	470,176
14 Jan 21	18.43000 +0.16	18.90	18.16	18.39	428,042
13 Jan 21	18.27000 -0.48	18.90	18.22	18.65	501,160
12 Jan 21	18.75000 +0.22	19.10	18.15	18.87	824,105
11 Jan 21	18.53000 +0.43	18.77	17.72	17.87	782,153
08 Jan 21	18.10000 -0.75	19.17	17.63	19.17	1,019,396
07 Jan 21	18.85000 +2.47	19.22	16.40	16.51	1,744,589
06 Jan 21	16.38000 +1.76	17.10	15.25	15.25	1,827,577
05 Jan 21	14.62000 +1.81	16.20	13.00	13.96	3,578,263
04 Jan 21	12.81000 -0.36	13.35	12.75	13.31	731,190
31 Dec 20	13.17000 -0.27	13.52	13.12	13.34	415,038
30 Dec 20	13.44000 -0.02	13.67	12.95	13.50	362,646
29 Dec 20	13.46000 -0.14	13.73	13.17	13.71	287,600
28 Dec 20	13.60000 -0.12	14.12	13.59	13.85	380,141
24 Dec 20	13.72000 -0.12	13.87	13.49	13.84	227,460
23 Dec 20	13.84000 +0.70	14.00	13.25	13.29	345,487
22 Dec 20	13.14000 +0.16	13.30	12.78	13.03	466,413
21 Dec 20	12.98000 +0.35	13.09	11.91	12.04	514,009
18 Dec 20	12.63000 -0.28	13.06	12.17	12.91	1,286,724
17 Dec 20	12.91000 -0.34	13.46	12.78	13.46	625,263
16 Dec 20	13.25000 -0.56	14.19	13.15	14.05	528,046
15 Dec 20	13.81000 +0.15	14.15	13.61	13.83	817,705
14 Dec 20	13.66000 -0.22	14.40	13.61	14.11	405,162
11 Dec 20	13.88000 -0.65	14.45	13.81	14.45	492,342
10 Dec 20	14.53000 +0.09	14.79	14.02	14.39	271,976
09 Dec 20	14.44000 -0.36	15.19	14.11	15.01	335,242
08 Dec 20	14.80000 +0.01	14.87	14.41	14.70	282,704
07 Dec 20	14.79000 -0.72	15.46	14.75	15.46	365,194
04 Dec 20	15.51000 +0.64	15.52	14.75	15.04	452,070
03 Dec 20	14.87000 -0.17	15.13	14.57	15.03	363,706
02 Dec 20	15.04000 +0.26	15.30	14.67	14.71	412,189
01 Dec 20	14.78000 +0.00	15.44	14.45	15.04	567,302
30 Nov 20	14.78000 -1.21	16.42	14.72	15.95	874,341
27 Nov 20	15.99000 +0.12	16.08	15.61	15.83	129,118
25 Nov 20	15.87000 -0.26	16.18	15.50	15.95	208,327
24 Nov 20	16.13000 -0.22	17.11	15.95	16.63	346,479
23 Nov 20	16.35000 +1.33	16.40	15.24	15.42	464,752
20 Nov 20	15.02000 -0.63	15.93	15.00	15.47	330,081
19 Nov 20	15.65000 -0.43	16.11	14.93	16.10	1,226,422
18 Nov 20	16.08000 -0.93	17.13	16.08	17.13	366,561
17 Nov 20	17.01000 +0.14	17.15	16.38	16.63	373,068
16 Nov 20	16.87000 +0.70	16.95	16.51	16.76	284,406
13 Nov 20	16.17000 +0.52	16.27	15.63	15.85	227,913
12 Nov 20	15.65000 -0.92	16.55	15.42	16.46	313,009
11 Nov 20	16.57000 -0.53	17.28	16.42	17.21	265,296
10 Nov 20	17.10000 +0.87	17.18	16.03	16.44	695,720
09 Nov 20	16.23000 +1.95	16.48	15.21	15.42	600,597
06 Nov 20	14.28000 -0.30	14.68	14.12	14.51	916,371
05 Nov 20	14.58000 -0.15	14.66	13.75	13.78	585,488
04 Nov 20	14.73000 -0.20	15.01	14.11	14.78	637,822
03 Nov 20	14.93000 -0.22	15.54	14.91	15.42	283,620
02 Nov 20	15.15000 +0.05	15.53	15.00	15.29	264,860
30 Oct 20	15.10000 -0.34	15.57	14.88	15.44	295,746
29 Oct 20	15.44000 +0.31	15.65	14.70	15.07	386,646
28 Oct 20	15.13000 -0.31	15.29	14.61	15.00	523,701
27 Oct 20	15.44000 -0.18	15.76	15.35	15.58	200,871
26 Oct 20	15.62000 -0.54	16.02	15.51	15.89	240,963
23 Oct 20	16.16000 -0.25	16.60	16.00	16.60	231,656
22 Oct 20	16.41000 -0.05	16.63	15.96	16.45	226,312
21 Oct 20	16.46000 -0.35	17.19	16.44	16.78	364,221
20 Oct 20	16.81000 +0.00	17.36	16.50	16.94	361,250
19 Oct 20	16.81000 +0.85	17.38	16.12	16.31	581,220
16 Oct 20	15.96000 -0.11	16.43	15.93	16.15	251,577
15 Oct 20	16.07000 -0.62	16.39	15.63	16.19	315,581
14 Oct 20	16.69000 +0.73	16.85	16.10	16.18	702,585
13 Oct 20	15.96000 -0.12	16.48	15.70	16.18	265,504
12 Oct 20	16.08000 -0.20	16.49	15.80	16.38	198,814
09 Oct 20	16.28500 +0.08	16.52	15.89	16.31	243,504
08 Oct 20	16.21000 -0.11	16.59	16.00	16.29	222,862
07 Oct 20	16.32000 +0.56	16.70	15.90	16.00	385,581
06 Oct 20	15.76000 -0.26	16.24	15.75	16.15	447,135
05 Oct 20	16.02000 +0.26	16.39	15.90	16.03	478,245
02 Oct 20	15.76000 +0.44	15.90	14.10	14.93	295,478
01 Oct 20	15.32000 -0.16	15.55	15.01	15.51	404,627
30 Sep 20	15.48000 -0.11	15.96	15.26	15.66	419,568
29 Sep 20	15.59000 +0.56	15.71	14.86	15.00	363,863
28 Sep 20	15.03000 +0.84	15.22	14.38	14.43	363,540
25 Sep 20	14.19000 +0.02	14.61	14.05	14.19	244,400
24 Sep 20	14.17000 +0.25	14.58	13.60	14.05	519,794
23 Sep 20	13.92000 -0.95	14.98	13.91	14.85	473,340
22 Sep 20	14.87000 +0.36	14.91	14.29	14.52	437,819
21 Sep 20	14.51000 -0.50	14.66	13.74	14.66	639,671
18 Sep 20	15.01000 +0.07	15.77	14.84	15.18	1,468,113
17 Sep 20	14.94000 -0.10	15.16	14.51	14.74	315,295
16 Sep 20	15.04000 +0.05	15.90	14.88	15.26	1,149,542
15 Sep 20	14.99000 +0.24	15.29	14.55	14.90	338,779
14 Sep 20	14.75000 +0.98	15.00	13.97	14.03	574,527
11 Sep 20	13.77000 +0.20	13.94	13.42	13.65	256,626
10 Sep 20	13.57000 -0.21	13.90	13.43	13.75	318,420
09 Sep 20	13.78000 +0.63	13.96	13.32	13.32	315,360
08 Sep 20	13.15000 -0.51	13.70	13.10	13.41	309,664
04 Sep 20	13.66000 +0.26	13.81	13.36	13.63	269,787
03 Sep 20	13.40000 -0.57	13.97	13.26	13.89	310,632
02 Sep 20	13.97000 +0.33	13.99	13.43	13.56	626,087
01 Sep 20	13.64000 +0.26	13.80	13.16	13.34	494,755
31 Aug 20	13.38000 -0.73	14.24	13.36	14.11	652,047
28 Aug 20	14.11000 +0.35	14.25	13.82	13.82	361,242
27 Aug 20	13.76000 -0.76	14.86	13.41	14.69	706,723
26 Aug 20	14.52000 -1.06	15.77	14.37	15.66	661,915
25 Aug 20	15.58000 -0.30	15.94	15.40	15.90	522,929
24 Aug 20	15.88000 +0.02	16.08	15.76	16.08	380,823
21 Aug 20	15.86000 -0.51	16.57	15.46	16.38	555,701
20 Aug 20	16.37000 -0.48	16.75	16.16	16.71	285,547
19 Aug 20	16.85000 +0.05	17.05	16.63	16.83	472,213
18 Aug 20	16.80000 +0.25	17.04	16.55	16.65	385,077
17 Aug 20	16.55000 -0.29	16.99	15.88	16.99	594,743
14 Aug 20	16.84000 -0.30	17.26	16.70	17.01	960,085
13 Aug 20	17.14000 +0.56	17.76	16.30	16.32	1,112,014
12 Aug 20	16.58000 +0.97	16.82	15.74	15.85	932,690
11 Aug 20	15.61000 +0.60	15.94	15.16	15.76	1,115,218
10 Aug 20	15.01000 +0.65	15.15	14.30	14.30	729,525
07 Aug 20	14.36000 +1.29	14.48	13.24	13.24	658,886
06 Aug 20	13.07000 +0.19	13.55	12.85	13.06	745,074
05 Aug 20	12.88000 -0.32	13.49	12.62	13.49	738,304
04 Aug 20	13.20000 +0.29	13.92	12.79	13.15	688,385
03 Aug 20	12.91000 -0.02	13.49	12.76	13.06	703,251
31 Jul 20	12.93000 -0.34	13.24	12.68	13.21	1,140,931
30 Jul 20	13.27000 +0.29	13.31	12.49	12.77	465,602
29 Jul 20	12.98000 +0.45	13.15	12.50	12.53	300,399
28 Jul 20	12.53000 -0.07	12.68	12.34	12.45	208,294
27 Jul 20	12.60000 +0.19	12.72	12.28	12.35	255,667
24 Jul 20	12.41000 +0.36	12.71	12.07	12.07	358,006
23 Jul 20	12.05000 -0.06	12.22	11.86	12.08	372,136
22 Jul 20	12.11000 -0.03	12.26	11.88	12.05	296,646
21 Jul 20	12.14000 +0.44	12.35	11.76	11.92	446,046
20 Jul 20	11.70000 -0.61	12.48	11.69	12.31	460,713
17 Jul 20	12.31000 +0.48	12.43	11.92	11.92	451,000
16 Jul 20	11.83000 +0.02	12.18	11.64	11.75	634,500
15 Jul 20	11.81000 +0.12	12.35	11.63	11.99	482,800
14 Jul 20	11.69000 +0.24	11.72	11.22	11.40	630,000
13 Jul 20	11.45000 -0.03	11.91	11.31	11.67	467,300
10 Jul 20	11.48000 +0.84	11.67	10.69	10.69	717,700
09 Jul 20	10.64000 -0.11	10.83	10.41	10.71	398,500
08 Jul 20	10.75000 +0.34	10.85	10.37	10.47	425,600
07 Jul 20	10.41000 -0.23	10.84	10.39	10.46	741,400
06 Jul 20	10.64000 +0.38	10.90	10.48	10.55	498,100
02 Jul 20	10.26000 -0.01	10.66	10.15	10.42	394,100
01 Jul 20	10.27000 +0.05	10.61	9.95	10.27	567,800
30 Jun 20	10.22000 +0.12	10.27	9.77	10.00	601,500
29 Jun 20	10.10000 +0.15	10.35	9.98	10.08	590,700
26 Jun 20	9.95500 +0.03	10.44	9.30	9.77	1,366,073
25 Jun 20	9.92000 +0.14	10.14	9.62	9.66	433,543
24 Jun 20	9.78500 -0.44	10.01	9.54	9.98	730,805
23 Jun 20	10.23000 +0.03	10.49	10.08	10.42	645,266
22 Jun 20	10.20000 -0.31	10.54	9.78	10.38	602,449
19 Jun 20	10.51000 +0.18	10.87	10.35	10.45	3,069,991
18 Jun 20	10.33000 +0.76	10.44	9.36	9.36	1,544,358
17 Jun 20	9.57000 -0.44	10.05	9.40	9.99	972,079
16 Jun 20	10.01000 +0.57	10.22	9.35	9.90	753,297
15 Jun 20	9.44000 +0.31	9.48	8.11	8.61	1,225,337
12 Jun 20	9.12500 +0.27	9.52	8.90	9.17	473,898
11 Jun 20	8.85500 -0.96	9.35	8.59	9.05	986,178
10 Jun 20	9.81000 -0.27	10.14	9.44	10.02	579,719
09 Jun 20	10.08000 -0.21	10.40	9.67	9.92	644,263
08 Jun 20	10.29000 +0.46	10.48	9.86	10.30	844,035
05 Jun 20	9.83000 +0.17	10.58	9.64	10.33	724,983
04 Jun 20	9.66000 +0.28	9.90	9.20	9.20	571,999
03 Jun 20	9.38000 +0.39	9.49	8.81	9.10	825,268
02 Jun 20	8.99000 -0.19	9.29	8.76	9.25	551,154
01 Jun 20	9.18000 +0.63	9.31	8.33	8.54	783,080
29 May 20	8.55000 -0.09	8.92	8.41	8.51	1,277,152
28 May 20	8.64000 -1.12	9.85	8.60	9.85	638,649
27 May 20	9.76000 +0.30	9.81	9.19	9.67	410,068
26 May 20	9.46500 +0.65	10.00	9.01	9.01	655,139
22 May 20	8.81000 -0.52	9.28	8.26	9.26	853,490
21 May 20	9.33500 +0.20	9.49	8.72	9.14	1,313,206
20 May 20	9.13000 +2.14	9.63	7.77	7.80	3,607,439
19 May 20	6.99000 -0.36	7.41	6.97	7.35	356,205
18 May 20	7.35000 +1.06	7.39	6.61	6.72	774,325
15 May 20	6.29000 +0.09	6.33	6.01	6.24	440,826
14 May 20	6.20000 +0.16	6.35	5.64	5.85	461,257
13 May 20	6.04000 -0.46	6.55	5.81	6.53	634,961
12 May 20	6.50000 -0.29	6.96	6.50	6.88	416,718
11 May 20	6.79000 -0.34	7.02	6.61	7.02	392,945
08 May 20	7.13000 +0.91	7.21	6.32	6.32	591,422
07 May 20	6.22000 +0.12	6.46	5.83	6.29	414,682
06 May 20	6.10000 -0.51	6.79	6.07	6.68	517,846
05 May 20	6.61000 +0.02	7.24	6.52	6.87	875,156
04 May 20	6.59000 +0.94	6.75	5.82	5.98	906,781
01 May 20	5.65000 -0.22	5.95	5.41	5.71	430,845
30 Apr 20	5.87000 -0.18	6.26	5.42	6.04	691,959
29 Apr 20	6.05000 +0.50	6.15	5.70	5.76	775,484
28 Apr 20	5.55000 +0.56	5.64	5.06	5.25	617,776
27 Apr 20	4.99000 +0.12	5.04	4.62	4.87	354,282
24 Apr 20	4.87000 +0.09	5.00	4.60	4.83	249,302
23 Apr 20	4.78000 +0.02	5.00	4.70	4.88	343,229
22 Apr 20	4.76000 -0.04	5.02	4.63	4.93	396,926
21 Apr 20	4.80000 -0.04	4.97	4.54	4.58	421,464
20 Apr 20	4.84000 -0.16	5.07	4.70	4.96	581,917
17 Apr 20	5.00000 -0.04	5.34	4.87	5.15	676,700
16 Apr 20	5.04000 +0.31	5.11	4.63	4.75	671,529
15 Apr 20	4.73000 +0.10	4.80	4.15	4.44	362,007
14 Apr 20	4.63000 +0.07	4.81	4.45	4.65	534,825
13 Apr 20	4.56000 +0.07	4.89	4.37	4.63	657,197
09 Apr 20	4.49000 +0.00	5.00	4.29	4.60	597,026
08 Apr 20	4.49000 +0.27	4.68	4.24	4.31	524,415
07 Apr 20	4.22000 -0.16	4.76	3.94	4.65	647,424
06 Apr 20	4.38000 +0.32	4.64	4.15	4.17	438,700
03 Apr 20	4.06000 -0.18	4.40	3.81	4.32	534,979
02 Apr 20	4.24000 +0.11	4.93	4.16	4.35	766,376
01 Apr 20	4.13000 -0.72	4.68	3.98	4.68	810,167
31 Mar 20	4.85000 +0.77	5.20	4.15	4.15	731,065
30 Mar 20	4.08000 -0.80	4.81	3.81	4.81	668,307
27 Mar 20	4.88000 -0.44	5.35	4.68	5.09	845,158
26 Mar 20	5.32000 +0.23	5.75	5.06	5.15	615,050
25 Mar 20	5.09000 -0.32	5.60	4.60	5.45	778,816
24 Mar 20	5.41000 +1.04	5.55	4.57	4.71	1,036,905
23 Mar 20	4.37000 -0.24	4.57	4.03	4.46	704,419
20 Mar 20	4.61000 +0.13	5.17	4.33	4.58	1,597,173
19 Mar 20	4.48000 +0.48	4.48	3.77	4.14	995,172
18 Mar 20	4.00000 -0.91	5.01	3.80	4.49	980,226
17 Mar 20	4.91000 -0.60	5.82	4.59	5.65	1,533,080
16 Mar 20	5.51000 -0.62	6.85	5.16	5.30	1,383,837
13 Mar 20	6.13000 +1.27	6.13	5.12	5.29	1,682,711
12 Mar 20	4.86000 -1.03	5.72	4.55	5.33	1,372,502
11 Mar 20	5.89000 -0.19	6.01	5.47	5.88	1,180,430
10 Mar 20	6.08000 +0.31	6.46	5.84	6.25	1,904,763
09 Mar 20	5.77000 -4.38	8.93	5.41	8.93	2,401,639
06 Mar 20	10.15000 -0.28	10.39	9.57	10.04	756,590
05 Mar 20	10.43000 -1.20	11.51	10.31	11.27	491,229
04 Mar 20	11.63000 -0.39	12.42	11.59	12.27	381,216
03 Mar 20	12.02000 -0.66	12.70	11.75	12.70	387,848
02 Mar 20	12.68000 +0.69	12.75	11.63	12.10	666,021
28 Feb 20	11.99000 +0.08	12.12	11.27	11.36	571,413
27 Feb 20	11.91000 -0.37	12.61	11.49	11.83	623,453
26 Feb 20	12.28000 -0.30	12.90	12.20	12.67	518,264
25 Feb 20	12.58000 -0.46	13.20	12.47	13.12	497,190
24 Feb 20	13.04000 -0.41	13.14	12.48	12.96	348,511
21 Feb 20	13.45000 -0.33	13.79	13.32	13.58	263,193
20 Feb 20	13.78000 +0.22	14.04	13.34	13.62	388,130
19 Feb 20	13.56000 +0.57	13.67	13.00	13.00	300,887
18 Feb 20	12.99000 -0.16	13.18	12.88	13.01	669,457
14 Feb 20	13.15000 -0.03	13.31	12.94	13.17	393,531
13 Feb 20	13.18000 -0.24	13.61	13.09	13.32	304,002
12 Feb 20	13.42000 +0.39	13.60	13.00	13.23	827,417
11 Feb 20	13.03000 +0.39	14.10	12.45	13.81	1,138,818
10 Feb 20	12.64000 +0.23	12.67	12.17	12.28	543,762
07 Feb 20	12.41000 -0.79	13.18	12.30	13.03	389,924
06 Feb 20	13.20000 -0.17	13.60	13.01	13.41	675,488
05 Feb 20	13.37000 +0.40	13.55	13.04	13.15	409,787
04 Feb 20	12.97000 +0.37	13.19	12.88	12.90	358,291
03 Feb 20	12.60000 +0.13	12.90	12.22	12.22	525,933
31 Jan 20	12.47000 -0.29	12.67	12.19	12.53	396,413
30 Jan 20	12.76000 +0.21	12.80	12.29	12.32	484,287
29 Jan 20	12.55000 -0.01	12.74	12.40	12.64	238,618
28 Jan 20	12.56000 +0.38	12.78	12.19	12.32	453,349
27 Jan 20	12.18000 -0.13	12.33	11.80	11.91	553,215
24 Jan 20	12.31000 -0.18	12.57	12.05	12.50	360,836
23 Jan 20	12.49000 +0.15	12.90	11.92	12.23	919,825
22 Jan 20	12.34000 -0.44	12.85	12.22	12.85	530,957
21 Jan 20	12.78000 -0.18	13.07	12.57	12.83	509,868
17 Jan 20	12.96000 -0.30	13.49	12.93	13.39	443,621
16 Jan 20	13.26000 +0.08	13.57	13.06	13.34	681,347
15 Jan 20	13.18000 -0.23	13.49	13.06	13.29	649,351
14 Jan 20	13.41000 -0.03	13.77	13.19	13.43	492,443
13 Jan 20	13.44500 -0.56	14.00	13.35	13.99	587,104
10 Jan 20	14.00000 -0.31	14.52	13.93	14.32	404,847
09 Jan 20	14.31000 +0.52	14.37	13.73	13.83	637,134
08 Jan 20	13.79000 -0.57	14.29	13.66	14.29	525,217
07 Jan 20	14.36000 -0.44	14.78	14.10	14.69	412,931
06 Jan 20	14.79500 -0.45	15.19	14.51	15.19	377,903
03 Jan 20	15.25000 +0.00	15.39	15.02	15.14	369,371
02 Jan 20	15.25000 -0.18	15.77	14.89	15.77	421,129
31 Dec 19	15.43000 +0.11	15.70	15.12	15.14	421,515
30 Dec 19	15.32000 +0.04	15.63	15.21	15.38	276,294
27 Dec 19	15.28000 -0.29	15.61	15.23	15.50	420,993
26 Dec 19	15.57000 -0.06	15.99	15.49	15.81	244,930
24 Dec 19	15.63000 +0.19	15.80	15.40	15.47	137,625
23 Dec 19	15.44000 -0.08	15.63	15.26	15.50	611,034
20 Dec 19	15.52000 -0.40	15.96	15.26	15.95	1,709,345
19 Dec 19	15.92000 -0.16	16.29	15.80	16.17	466,098
18 Dec 19	16.08000 -0.12	16.49	15.86	16.18	963,777
17 Dec 19	16.20000 +0.71	16.39	15.62	15.62	714,573
16 Dec 19	15.49000 +0.32	15.82	15.30	15.42	553,836
13 Dec 19	15.17000 +0.06	15.50	14.78	15.05	680,747
12 Dec 19	15.11500 +1.22	15.26	13.93	13.93	867,533
11 Dec 19	13.89000 -0.07	14.36	13.85	14.05	672,922
10 Dec 19	13.96000 -0.26	14.33	13.82	14.22	657,156
09 Dec 19	14.22000 -0.53	14.84	14.21	14.71	439,696
06 Dec 19	14.75000 +0.70	14.86	13.99	14.20	845,374
05 Dec 19	14.05000 -0.73	14.84	14.02	14.84	863,743
04 Dec 19	14.78000 +0.01	15.18	14.76	14.96	556,545
03 Dec 19	14.77000 -0.32	14.81	14.27	14.80	585,153
02 Dec 19	15.09000 -0.16	15.44	14.95	15.39	431,218
29 Nov 19	15.25000 -0.26	15.52	15.17	15.33	211,964
27 Nov 19	15.51000 +0.31	15.63	15.19	15.23	327,040
26 Nov 19	15.20000 -0.02	15.35	15.05	15.29	428,457
25 Nov 19	15.22000 -0.23	15.60	15.16	15.45	509,943
22 Nov 19	15.45000 +0.07	15.60	15.33	15.48	481,170
21 Nov 19	15.38000 +0.50	15.55	14.81	15.09	502,797
20 Nov 19	14.88000 -0.03	15.13	14.63	14.86	514,920
19 Nov 19	14.91000 -0.24	15.30	14.86	15.14	473,210
18 Nov 19	15.15000 +0.16	15.19	14.86	14.98	479,735
15 Nov 19	14.99000 +0.26	15.28	14.77	14.90	856,529
14 Nov 19	14.73000 +0.00	15.01	14.62	14.73	676,088
13 Nov 19	14.73000 -0.29	14.95	14.61	14.82	606,620
12 Nov 19	15.02000 -0.22	15.36	14.87	15.27	649,519
11 Nov 19	15.24000 -0.09	15.31	14.94	15.15	810,258
08 Nov 19	15.33000 +0.08	15.55	14.86	15.17	721,703
07 Nov 19	15.25000 +0.60	15.52	14.66	15.04	985,419
06 Nov 19	14.65000 +1.52	15.02	13.32	13.57	1,672,153
05 Nov 19	13.13000 +0.08	13.36	13.06	13.13	477,985
04 Nov 19	13.05000 +0.35	13.06	12.59	12.92	270,833
01 Nov 19	12.70000 +0.37	12.79	12.45	12.45	409,508
31 Oct 19	12.33000 -0.01	12.36	11.91	12.30	407,856
30 Oct 19	12.34000 -0.11	12.48	12.10	12.43	335,919
29 Oct 19	12.45000 +0.33	12.62	11.96	12.01	451,613
28 Oct 19	12.12000 -0.02	12.41	12.06	12.24	478,856
25 Oct 19	12.14000 +0.58	12.17	11.53	11.53	767,008
24 Oct 19	11.56000 -0.12	11.87	11.44	11.73	602,561
23 Oct 19	11.68000 +0.22	11.90	11.24	11.42	500,095
22 Oct 19	11.46000 +0.32	11.70	11.09	11.25	743,295
21 Oct 19	11.14000 +0.67	11.20	10.55	10.55	693,958
18 Oct 19	10.47000 -0.44	10.90	10.43	10.88	328,016
17 Oct 19	10.91000 +0.27	10.98	10.73	10.74	340,504
16 Oct 19	10.64000 -0.37	11.23	10.62	11.01	456,049
15 Oct 19	11.01000 +0.18	11.32	10.73	10.84	579,072
14 Oct 19	10.83500 -0.27	11.05	10.72	10.97	400,614
11 Oct 19	11.10000 +0.62	11.45	10.69	10.69	929,723
10 Oct 19	10.48000 +0.35	10.54	10.10	10.21	553,378
09 Oct 19	10.13000 -0.22	10.65	10.09	10.55	432,276
08 Oct 19	10.34500 -0.56	10.59	10.04	10.48	674,243
07 Oct 19	10.91000 -0.05	11.09	10.82	11.06	499,104
04 Oct 19	10.96000 +0.05	11.32	10.76	10.96	788,703
03 Oct 19	10.91000 +0.44	10.98	10.16	10.42	690,689
02 Oct 19	10.47000 -0.27	10.66	10.27	10.62	587,915
01 Oct 19	10.74000 +0.14	10.86	10.31	10.64	905,942
30 Sep 19	10.59500 -0.03	10.76	10.53	10.62	568,650
27 Sep 19	10.62500 +0.30	10.81	10.25	10.25	649,931
26 Sep 19	10.33000 -0.27	10.65	10.25	10.60	417,101
25 Sep 19	10.59500 +0.49	10.70	10.03	10.03	669,382
24 Sep 19	10.10000 -0.21	10.46	10.02	10.35	992,465
23 Sep 19	10.31000 +0.21	10.52	9.99	9.99	859,300
20 Sep 19	10.10000 -0.36	10.58	10.06	10.46	2,481,452
19 Sep 19	10.46000 -0.49	11.06	10.35	11.06	699,691
18 Sep 19	10.95000 -0.13	10.97	10.56	10.95	1,309,480
17 Sep 19	11.08000 -0.02	11.19	10.61	11.08	1,038,903
16 Sep 19	11.10000 +0.31	11.12	10.60	10.94	1,312,956
13 Sep 19	10.79000 -0.10	10.98	10.35	10.98	1,166,323
12 Sep 19	10.89000 -0.01	11.07	10.53	10.80	986,280
11 Sep 19	10.90000 +0.31	10.92	10.36	10.77	1,382,351
10 Sep 19	10.59000 +0.52	10.74	9.94	10.13	1,797,840
09 Sep 19	10.07000 +0.80	10.11	9.21	9.41	1,367,216
06 Sep 19	9.27000 +0.22	9.41	8.97	9.02	1,281,304
05 Sep 19	9.05000 +0.51	9.22	8.52	8.62	1,228,421
04 Sep 19	8.54000 +0.37	8.57	8.20	8.28	939,566
03 Sep 19	8.17000 -0.04	8.31	7.91	8.06	930,214
30 Aug 19	8.21000 +0.30	8.24	7.91	8.00	1,118,655
29 Aug 19	7.91000 +0.30	8.23	7.64	7.64	838,627
28 Aug 19	7.61000 +0.36	7.74	7.17	7.27	553,425
27 Aug 19	7.25000 -0.20	7.57	7.04	7.57	1,114,835
26 Aug 19	7.45000 +0.11	7.66	7.35	7.43	561,843
23 Aug 19	7.34000 -0.67	7.93	7.29	7.90	1,118,999
22 Aug 19	8.01000 +0.14	8.15	7.75	7.91	1,060,261
21 Aug 19	7.87000 +0.32	7.96	7.46	7.65	680,265
20 Aug 19	7.55000 -0.14	7.89	7.41	7.60	1,155,288
19 Aug 19	7.69000 +0.19	7.76	7.52	7.66	813,480
16 Aug 19	7.50000 +0.35	7.52	7.18	7.20	2,401,253
15 Aug 19	7.15000 -0.45	7.59	7.01	7.59	1,363,797
14 Aug 19	7.60000 -0.83	8.25	7.58	8.23	2,007,890
13 Aug 19	8.43000 +0.38	8.59	7.91	7.98	932,972
12 Aug 19	8.05000 -0.36	8.37	7.92	8.37	731,659
09 Aug 19	8.41000 -0.37	8.82	8.14	8.82	691,312
08 Aug 19	8.78000 +0.10	8.96	8.68	8.80	675,147
07 Aug 19	8.68000 -0.20	8.69	8.18	8.61	715,791
06 Aug 19	8.88000 +0.21	8.97	7.65	7.68	1,267,880
05 Aug 19	8.67000 -0.51	9.00	8.53	8.98	1,222,210
02 Aug 19	9.18000 -0.36	9.68	9.12	9.58	650,208
01 Aug 19	9.54000 -0.55	10.21	9.48	10.05	747,093
31 Jul 19	10.09000 -0.22	10.60	10.03	10.28	626,394
30 Jul 19	10.31000 +0.43	10.42	9.48	9.83	2,308,513
29 Jul 19	9.88000 -0.57	10.48	9.87	10.42	870,195
26 Jul 19	10.45000 +0.25	10.52	10.19	10.20	375,236
25 Jul 19	10.20000 -0.42	10.84	10.17	10.70	368,573
24 Jul 19	10.62000 +0.15	10.73	10.40	10.44	596,671
23 Jul 19	10.47000 +0.13	10.77	10.37	10.37	557,000
22 Jul 19	10.34000 -0.12	10.60	10.16	10.51	554,617
19 Jul 19	10.46000 +0.25	10.48	10.01	10.17	465,201
18 Jul 19	10.21000 +0.01	10.29	10.08	10.15	795,107
17 Jul 19	10.20000 -0.21	10.44	10.17	10.38	411,697
16 Jul 19	10.41000 -0.05	10.51	10.27	10.42	391,843
15 Jul 19	10.46000 -0.27	10.73	10.44	10.73	405,464
12 Jul 19	10.73000 +0.01	10.82	10.57	10.75	372,910
11 Jul 19	10.72000 -0.11	10.79	10.48	10.79	378,073
10 Jul 19	10.83000 -0.01	11.20	10.70	10.93	941,041
09 Jul 19	10.84000 +0.24	10.86	10.43	10.56	722,116
08 Jul 19	10.60000 +0.09	10.66	10.26	10.44	345,670
05 Jul 19	10.51000 +0.21	10.56	10.28	10.31	221,494
03 Jul 19	10.30000 -0.13	10.50	10.21	10.50	341,870
02 Jul 19	10.43000 -0.18	10.56	10.17	10.56	676,646
01 Jul 19	10.61000 -0.17	11.07	10.47	10.92	824,905
28 Jun 19	10.78000 +0.48	10.88	10.30	10.30	925,165
27 Jun 19	10.30000 -0.34	10.82	10.18	10.68	1,071,765
26 Jun 19	10.64000 +0.02	10.83	10.57	10.75	2,135,481
25 Jun 19	10.62000 -0.60	11.15	10.61	11.02	1,305,371
24 Jun 19	11.22000 +0.04	11.33	11.02	11.11	1,288,899
21 Jun 19	11.18000 -0.55	11.90	11.12	11.73	1,208,016
20 Jun 19	11.73000 +0.35	11.91	11.55	11.59	1,701,514
19 Jun 19	11.38000 -1.09	11.60	10.91	11.44	6,284,514
18 Jun 19	12.47000 +0.27	12.66	12.33	12.33	426,603
17 Jun 19	12.20000 +0.18	12.23	11.82	11.98	546,653
14 Jun 19	12.02000 -0.15	12.21	11.90	12.12	486,138
13 Jun 19	12.17000 +0.81	12.18	11.49	11.52	499,618
12 Jun 19	11.36000 -0.73	12.13	11.35	12.01	736,901
11 Jun 19	12.09000 -0.07	12.42	12.05	12.26	520,437
10 Jun 19	12.16000 -0.30	12.70	12.11	12.50	573,467
07 Jun 19	12.46000 -0.44	12.89	12.44	12.89	501,234
06 Jun 19	12.90000 -0.12	13.13	12.66	13.05	410,560
05 Jun 19	13.02000 -0.30	13.41	12.80	13.32	787,288
04 Jun 19	13.32000 +0.34	13.33	12.96	13.09	385,334
03 Jun 19	12.98000 -0.07	13.38	12.93	13.11	566,339
31 May 19	13.05000 -0.13	13.12	12.83	12.96	684,205
30 May 19	13.18000 -0.58	13.85	13.17	13.77	433,103
29 May 19	13.76000 -0.13	13.84	13.54	13.77	800,791
28 May 19	13.89000 -0.41	14.33	13.78	14.32	973,680
24 May 19	14.30000 -0.06	14.60	14.21	14.48	457,106
23 May 19	14.36000 -0.79	14.80	14.31	14.79	512,911
22 May 19	15.15000 -0.44	15.53	15.07	15.49	411,000
21 May 19	15.59000 +0.12	15.79	15.28	15.52	617,075
20 May 19	15.47000 -0.22	15.69	15.44	15.61	422,192
17 May 19	15.69000 -0.10	15.94	15.53	15.66	414,754
16 May 19	15.79000 -0.07	16.14	15.64	15.86	609,102
15 May 19	15.86000 -0.09	15.93	15.68	15.77	339,381
14 May 19	15.95000 +0.40	16.01	15.57	15.67	387,399
13 May 19	15.55000 -0.62	16.02	15.50	16.02	609,490
10 May 19	16.17000 +0.52	16.29	15.49	15.67	664,928
09 May 19	15.65000 +0.29	16.23	14.27	14.80	1,090,889
08 May 19	15.36000 -0.67	16.23	15.31	16.02	1,000,597
07 May 19	16.03000 -0.64	16.68	15.97	16.65	665,812
06 May 19	16.67000 -0.36	16.97	16.53	16.97	505,070
03 May 19	17.03000 +0.33	17.04	16.54	16.82	872,767
02 May 19	16.70000 -0.46	17.28	16.66	17.06	351,230
01 May 19	17.16000 -0.21	17.55	17.15	17.38	605,450
30 Apr 19	17.37000 -0.12	17.62	17.01	17.52	580,329
29 Apr 19	17.49000 +0.38	17.53	17.01	17.13	483,096
26 Apr 19	17.11000 +0.36	17.13	16.53	16.71	369,856
25 Apr 19	16.75000 -0.35	17.11	16.74	17.11	254,776
24 Apr 19	17.10000 -0.11	17.27	16.91	17.13	425,087
23 Apr 19	17.21000 -0.03	17.52	17.20	17.29	377,394
22 Apr 19	17.24000 +0.35	17.36	16.83	17.01	535,954
18 Apr 19	16.89000 -0.54	17.55	16.83	17.42	563,562
17 Apr 19	17.43000 +0.01	17.64	17.32	17.53	281,913
16 Apr 19	17.42000 +0.53	17.47	16.86	16.96	366,391
15 Apr 19	16.89000 -0.54	17.41	16.86	17.40	357,034
12 Apr 19	17.43000 +0.05	17.72	17.40	17.64	420,822
11 Apr 19	17.38000 -0.10	17.51	17.30	17.44	251,956
10 Apr 19	17.48000 +0.25	17.74	17.24	17.31	652,783
09 Apr 19	17.23000 -0.28	17.47	17.13	17.45	429,182
08 Apr 19	17.51000 +0.04	17.66	17.26	17.46	418,614
05 Apr 19	17.47000 +0.36	17.47	17.14	17.14	614,908
04 Apr 19	17.11000 +0.52	17.20	16.57	16.57	455,178
03 Apr 19	16.59000 -0.35	17.16	16.55	17.06	325,967
02 Apr 19	16.94000 +0.05	16.99	16.64	16.89	287,894
01 Apr 19	16.89000 +0.21	17.05	16.71	16.84	423,753
29 Mar 19	16.68000 +0.03	16.88	16.50	16.81	311,318
28 Mar 19	16.65000 -0.11	16.90	16.52	16.69	289,646
27 Mar 19	16.76000 -0.07	17.00	16.55	16.84	301,231
26 Mar 19	16.83000 -0.11	17.29	16.78	17.10	236,826
25 Mar 19	16.94000 -0.15	17.17	16.79	17.03	563,972
22 Mar 19	17.09000 -0.30	17.28	16.90	17.19	662,865
21 Mar 19	17.39000 +0.36	17.51	16.85	16.97	518,062
20 Mar 19	17.03000 +0.06	17.23	16.80	16.95	584,409
19 Mar 19	16.97000 +0.44	17.06	16.56	16.57	539,228
18 Mar 19	16.53000 +0.09	16.69	16.39	16.45	512,917
15 Mar 19	16.44000 +0.19	16.49	16.22	16.22	1,199,587
14 Mar 19	16.25000 +0.07	16.41	15.99	16.20	849,059
13 Mar 19	16.18000 +0.38	16.24	15.84	15.92	392,575
12 Mar 19	15.80000 +0.11	16.03	15.65	15.71	546,448
11 Mar 19	15.69000 +0.46	15.70	15.26	15.33	410,532
08 Mar 19	15.23000 -0.28	15.50	15.06	15.34	473,440
07 Mar 19	15.51000 -0.38	15.98	15.39	15.87	856,941
06 Mar 19	15.89000 -0.19	16.20	15.82	16.05	424,994
05 Mar 19	16.08000 +0.38	16.48	15.58	15.75	1,663,864
04 Mar 19	15.70000 +0.06	15.81	15.55	15.67	271,021
01 Mar 19	15.64000 +0.04	15.98	15.53	15.66	472,446
28 Feb 19	15.60000 -0.09	15.75	15.31	15.72	358,184
27 Feb 19	15.69000 -0.01	15.84	15.41	15.72	243,807
26 Feb 19	15.70000 -0.36	16.15	15.67	16.05	499,860
25 Feb 19	16.06000 +0.21	16.16	15.91	15.97	568,426
22 Feb 19	15.85000 +0.32	15.92	15.38	15.64	453,094
21 Feb 19	15.53000 +0.10	15.56	15.09	15.42	537,004
20 Feb 19	15.43000 +0.09	15.56	15.15	15.30	500,135
19 Feb 19	15.34000 -0.01	15.43	15.10	15.30	569,617
15 Feb 19	15.35000 +0.17	15.51	15.08	15.26	678,027
14 Feb 19	15.18000 +0.17	15.68	14.93	14.93	843,516
13 Feb 19	15.01000 +0.57	15.04	14.46	14.50	2,034,266
12 Feb 19	14.44000 +0.86	14.58	13.59	13.59	2,258,333
11 Feb 19	13.58000 +0.20	13.66	12.31	13.06	1,322,817
08 Feb 19	13.38000 -0.35	13.83	13.30	13.73	616,187
07 Feb 19	13.73000 -0.32	14.03	13.73	14.03	414,041
06 Feb 19	14.05000 -0.07	14.20	13.84	14.09	609,797
05 Feb 19	14.12000 -0.35	14.40	13.75	14.40	816,368
04 Feb 19	14.47000 -0.12	14.70	14.36	14.45	422,534
01 Feb 19	14.59000 +0.38	14.61	14.16	14.26	1,031,044
31 Jan 19	14.21000 -0.03	14.42	14.04	14.26	530,972
30 Jan 19	14.24000 +0.27	14.32	13.94	14.06	594,536
29 Jan 19	13.97000 +0.10	14.03	13.63	13.90	262,629
28 Jan 19	13.87000 -0.24	14.00	13.67	13.93	312,572
25 Jan 19	14.11000 +0.26	14.26	13.86	13.96	403,395
24 Jan 19	13.85000 +0.13	13.92	13.59	13.67	203,060
23 Jan 19	13.72000 -0.21	14.17	13.70	13.96	353,065
22 Jan 19	13.93000 -0.12	14.09	13.84	13.92	340,058
18 Jan 19	14.05000 +0.40	14.17	13.64	13.75	464,166
17 Jan 19	13.65000 +0.07	13.73	13.45	13.48	378,898
16 Jan 19	13.58000 +0.02	13.74	13.49	13.61	237,519
15 Jan 19	13.56000 +0.11	13.58	13.27	13.45	389,259
14 Jan 19	13.45000 -0.03	13.59	13.25	13.37	373,640
11 Jan 19	13.48000 +0.02	13.66	13.25	13.37	638,595
10 Jan 19	13.46000 +0.05	13.61	13.20	13.30	325,383
09 Jan 19	13.41000 -0.28	13.99	13.11	13.83	613,701
08 Jan 19	13.69000 -0.11	13.97	13.26	13.96	1,086,980
07 Jan 19	13.80000 +0.05	14.12	13.75	14.00	723,572
04 Jan 19	13.75000 +0.43	13.88	13.31	13.55	561,002
03 Jan 19	13.32000 +0.03	13.69	13.06	13.25	420,341
02 Jan 19	13.29000 +0.18	13.53	12.90	12.90	744,851
31 Dec 18	13.11000 +0.22	13.16	12.80	12.94	357,914
28 Dec 18	12.89000 +0.02	13.12	12.75	12.88	472,486
27 Dec 18	12.87000 +0.02	12.91	12.39	12.61	566,782
26 Dec 18	12.85000 +0.75	12.95	12.03	12.17	677,512
24 Dec 18	12.10000 -0.39	12.37	12.00	12.30	332,323
21 Dec 18	12.49000 -0.39	12.78	12.40	12.56	1,760,898
20 Dec 18	12.88000 -0.18	13.34	12.83	12.96	783,549
19 Dec 18	13.06000 +0.01	13.40	12.86	13.11	766,840
18 Dec 18	13.05000 -1.23	14.38	12.92	14.28	932,465
17 Dec 18	14.28000 -0.10	14.51	13.99	14.28	888,899
14 Dec 18	14.38000 -0.45	14.83	14.27	14.67	723,522
13 Dec 18	14.83000 -0.98	15.83	14.79	15.83	833,436
12 Dec 18	15.81000 +0.18	15.95	15.60	15.85	387,768
11 Dec 18	15.63000 -0.11	16.15	15.44	16.07	584,459
10 Dec 18	15.74000 +0.06	16.12	15.44	15.61	664,056
07 Dec 18	15.68000 -0.29	16.54	15.59	16.09	536,866
06 Dec 18	15.97000 -0.20	16.20	15.55	15.82	482,026
04 Dec 18	16.17000 -0.81	16.89	16.14	16.80	580,761
03 Dec 18	16.98000 +0.73	17.12	16.54	16.57	829,906
30 Nov 18	16.25000 +0.94	16.37	15.38	15.40	1,262,636
29 Nov 18	15.31000 -0.22	15.68	14.98	15.58	635,785
28 Nov 18	15.53000 -0.30	16.55	15.44	16.05	564,037
27 Nov 18	15.83000 +0.06	16.29	15.57	15.67	858,087
26 Nov 18	15.77000 +0.22	16.07	15.55	15.55	555,130
23 Nov 18	15.55000 -1.33	16.47	15.43	16.47	679,527
21 Nov 18	16.88000 +0.44	17.04	16.45	16.48	340,461
20 Nov 18	16.44000 +0.10	16.81	15.96	16.05	922,197
19 Nov 18	16.34000 -0.85	17.07	16.24	17.07	686,059
16 Nov 18	17.19000 +0.17	17.33	16.78	17.06	421,318
15 Nov 18	17.02000 -0.14	17.28	16.65	17.12	423,127
14 Nov 18	17.16000 +0.23	17.58	16.94	17.17	345,854
13 Nov 18	16.93000 -0.08	17.38	16.60	17.05	668,007
12 Nov 18	17.01000 -1.16	18.37	16.98	18.18	558,739
09 Nov 18	18.17000 +0.51	18.24	17.23	17.45	569,339
08 Nov 18	17.66000 +0.32	18.48	16.80	16.84	928,359
07 Nov 18	17.34000 -0.38	17.92	17.25	17.90	665,486
06 Nov 18	17.72000 -0.21	18.11	17.60	17.86	198,447
05 Nov 18	17.93000 -0.07	18.18	17.78	18.17	347,781
02 Nov 18	18.00000 +0.19	18.22	17.58	17.89	462,941
01 Nov 18	17.81000 +0.77	17.85	16.87	17.10	650,499
31 Oct 18	17.04000 +0.02	17.44	16.98	17.27	392,387
30 Oct 18	17.02000 +0.34	17.03	16.57	16.65	558,935
29 Oct 18	16.68000 -0.26	17.32	16.44	17.00	505,175
26 Oct 18	16.94000 -0.58	17.60	16.80	17.30	1,135,060
25 Oct 18	17.52000 +0.88	17.70	16.80	16.80	1,047,906
24 Oct 18	16.64000 -0.72	17.47	16.63	17.47	582,900
23 Oct 18	17.36000 +0.12	17.67	16.33	17.00	648,252
22 Oct 18	17.24000 -0.56	18.00	17.08	17.45	583,009
19 Oct 18	17.80000 -0.55	18.42	17.69	18.34	1,107,831
18 Oct 18	18.35000 -0.45	18.72	18.23	18.45	354,288
17 Oct 18	18.80000 +0.27	18.86	17.91	18.46	507,421
16 Oct 18	18.53000 +0.02	18.79	18.25	18.50	785,435
15 Oct 18	18.51000 -0.54	19.19	18.17	19.10	873,901
12 Oct 18	19.05000 +0.14	19.39	18.69	18.97	1,639,294
11 Oct 18	18.91000 +2.81	19.38	16.87	17.43	3,505,800
10 Oct 18	16.10000 -1.47	17.82	15.99	17.60	1,850,494
09 Oct 18	17.57000 -0.90	18.89	17.50	18.52	1,398,609
08 Oct 18	18.47000 +0.86	18.53	17.63	17.63	584,735
05 Oct 18	17.61000 +0.10	18.11	17.51	17.56	390,566
04 Oct 18	17.51000 -0.58	18.05	17.42	17.97	446,102
03 Oct 18	18.09000 +0.67	18.15	17.49	17.58	531,859
02 Oct 18	17.42000 +0.17	17.54	16.97	17.20	451,342
01 Oct 18	17.25000 +0.05	17.36	17.11	17.18	486,866
28 Sep 18	17.20000 -0.30	17.70	17.20	17.50	373,599
27 Sep 18	17.50000 +0.15	17.75	17.10	17.40	305,700
26 Sep 18	17.35000 +0.10	17.73	17.00	17.20	355,456
25 Sep 18	17.25000 -0.50	18.05	17.20	17.85	392,474
24 Sep 18	17.75000 +0.35	18.20	17.40	17.40	632,807
21 Sep 18	17.40000 +0.05	17.60	17.25	17.45	882,475
20 Sep 18	17.35000 +0.45	17.40	16.75	17.00	498,048
19 Sep 18	16.90000 -0.30	17.27	16.40	17.25	687,421
18 Sep 18	17.20000 -0.25	17.65	17.15	17.40	436,729
17 Sep 18	17.45000 -0.20	17.85	17.35	17.70	529,070
14 Sep 18	17.65000 +0.05	17.77	17.30	17.55	396,073
13 Sep 18	17.60000 +0.35	17.90	17.20	17.30	579,706
12 Sep 18	17.25000 +0.35	17.35	16.55	16.90	785,002
11 Sep 18	16.90000 -0.20	17.25	16.83	17.00	326,823
10 Sep 18	17.10000 +0.10	17.10	16.65	17.05	477,132
07 Sep 18	17.00000 -0.20	17.30	16.75	17.10	903,519
06 Sep 18	17.20000 -0.50	17.84	16.95	17.75	822,280
05 Sep 18	17.70000 -0.20	17.85	17.55	17.80	525,361
04 Sep 18	17.90000 +0.15	18.02	17.45	17.80	530,345
31 Aug 18	17.75000 +0.20	17.90	17.25	17.45	529,780
30 Aug 18	17.55000 +0.25	17.65	17.06	17.25	595,619
29 Aug 18	17.30000 -0.70	17.95	17.17	17.95	986,375
28 Aug 18	18.00000 +0.00	18.15	17.90	18.00	415,398
27 Aug 18	18.00000 +0.00	18.30	17.95	18.00	567,948
24 Aug 18	18.00000 +0.05	18.15	17.80	17.95	796,596
23 Aug 18	17.95000 -0.25	18.30	17.90	18.15	380,450
22 Aug 18	18.20000 +0.05	18.35	17.85	18.25	679,694
21 Aug 18	18.15000 +0.20	18.35	17.92	18.00	611,651
20 Aug 18	17.95000 +0.58	18.02	17.35	17.35	1,332,152
17 Aug 18	17.37500 +0.48	17.45	16.75	16.90	589,293
16 Aug 18	16.90000 -0.05	17.20	16.80	16.95	508,028
15 Aug 18	16.95000 -0.55	17.52	16.30	17.45	1,221,548
14 Aug 18	17.50000 +0.05	17.75	17.40	17.55	415,893
13 Aug 18	17.45000 -0.35	18.00	17.25	17.85	463,304
10 Aug 18	17.80000 +0.45	18.00	17.20	17.25	477,966
09 Aug 18	17.35000 -0.55	18.00	17.20	18.00	876,131
08 Aug 18	17.90000 +0.10	18.10	17.75	17.75	796,582
07 Aug 18	17.80000 +0.50	18.05	17.35	17.45	920,737
06 Aug 18	17.30000 +0.00	17.45	17.15	17.25	715,458
03 Aug 18	17.30000 -0.10	17.55	17.20	17.40	994,245
02 Aug 18	17.40000 +0.32	17.55	17.15	17.15	1,091,944
01 Aug 18	17.07500 +0.48	17.80	16.70	17.30	1,448,955
31 Jul 18	16.60000 +0.45	16.80	16.00	16.20	1,016,616
30 Jul 18	16.15000 -0.15	16.50	15.95	16.35	830,596
27 Jul 18	16.30000 +0.30	16.40	15.85	16.20	841,594
26 Jul 18	16.00000 +0.30	16.10	15.63	15.70	542,432
25 Jul 18	15.70000 -0.05	15.95	15.48	15.70	744,062
24 Jul 18	15.75000 +0.35	15.80	15.35	15.55	846,599
23 Jul 18	15.40000 -0.50	16.00	15.25	15.95	657,223
20 Jul 18	15.90000 -0.30	16.15	15.80	16.10	603,579
19 Jul 18	16.20000 +0.10	16.35	16.00	16.15	574,494
18 Jul 18	16.10000 +0.30	16.15	15.40	15.85	675,306
17 Jul 18	15.80000 -0.20	16.10	15.75	15.90	739,991
16 Jul 18	16.00000 -0.15	16.15	15.80	16.05	666,735
13 Jul 18	16.15000 -0.50	16.75	16.10	16.65	613,558
12 Jul 18	16.65000 -0.25	17.00	16.55	17.00	407,312
11 Jul 18	16.90000 -0.35	17.25	16.60	17.25	599,702
10 Jul 18	17.25000 +0.35	17.40	17.00	17.15	800,722
09 Jul 18	16.90000 +0.00	17.10	16.85	17.00	601,592
06 Jul 18	16.90000 -0.15	17.25	16.65	17.00	661,562
05 Jul 18	17.05000 -0.05	17.15	16.60	17.15	1,177,034
03 Jul 18	17.10000 +0.05	17.35	16.90	17.15	476,521
02 Jul 18	17.05000 -1.25	18.35	17.00	18.35	1,005,459
29 Jun 18	18.30000 +0.30	18.40	17.95	17.95	1,049,210
28 Jun 18	18.00000 -1.30	18.80	17.35	18.80	2,008,135
27 Jun 18	19.30000 -0.75	20.27	19.25	20.05	430,608
26 Jun 18	20.05000 -0.10	20.25	19.45	20.10	469,146
25 Jun 18	20.15000 -0.35	20.45	19.85	20.35	533,456
22 Jun 18	20.50000 +0.25	20.85	20.10	20.60	1,181,957
21 Jun 18	20.25000 -0.55	20.95	20.13	20.85	860,395
20 Jun 18	20.80000 +0.10	21.00	20.52	20.75	1,074,877
19 Jun 18	20.70000 -0.05	20.85	20.20	20.60	720,585
18 Jun 18	20.75000 +0.50	20.83	20.20	20.20	429,026
15 Jun 18	20.25000 -0.55	21.00	20.08	20.75	889,108
14 Jun 18	20.80000 +0.10	21.00	20.55	20.70	812,622
13 Jun 18	20.70000 +0.90	20.75	19.90	19.90	923,142
12 Jun 18	19.80000 -0.15	20.60	19.50	20.00	832,509
11 Jun 18	19.95000 -0.50	20.50	19.90	20.45	677,117
08 Jun 18	20.45000 -0.10	20.70	20.25	20.60	310,796
07 Jun 18	20.55000 -0.10	20.95	20.45	20.70	448,191
06 Jun 18	20.65000 -0.10	21.15	20.60	20.75	632,586
05 Jun 18	20.75000 +0.00	20.90	20.50	20.70	302,228
04 Jun 18	20.75000 -0.05	21.15	20.63	20.90	489,899
01 Jun 18	20.80000 -0.55	21.60	20.75	21.50	556,876
31 May 18	21.35000 -0.15	21.83	21.30	21.50	844,871
30 May 18	21.50000 +0.50	21.70	21.15	21.25	1,186,428
29 May 18	21.00000 +0.25	21.15	20.45	20.60	536,782
25 May 18	20.75000 -0.10	20.85	20.25	20.60	494,493
24 May 18	20.85000 -0.10	21.00	20.45	20.55	371,625
23 May 18	20.95000 +0.05	21.10	20.50	20.95	715,531
22 May 18	20.90000 -0.65	21.90	20.83	21.65	961,069
21 May 18	21.55000 +0.70	21.65	20.75	21.00	782,870
18 May 18	20.85000 +0.05	21.10	20.50	20.85	809,107
17 May 18	20.80000 +1.15	21.15	19.80	19.80	1,418,294
16 May 18	19.65000 -0.15	19.95	19.60	19.85	683,388
15 May 18	19.80000 +0.25	19.85	19.45	19.45	483,485
14 May 18	19.55000 +0.25	19.85	19.30	19.30	489,860
11 May 18	19.30000 +0.50	19.50	18.49	18.90	463,136
10 May 18	18.80000 -0.40	19.65	18.75	19.35	804,683
09 May 18	19.20000 +0.00	19.50	19.10	19.30	969,170
08 May 18	19.20000 +0.40	19.25	18.60	18.65	1,024,122
07 May 18	18.80000 +0.85	19.60	17.25	17.65	1,626,682
04 May 18	17.95000 +0.05	18.55	17.75	17.85	627,598
03 May 18	17.90000 -0.45	18.35	17.60	18.10	415,769
02 May 18	18.35000 +0.05	18.50	18.20	18.20	213,613
01 May 18	18.30000 -0.30	18.70	18.05	18.55	396,133
30 Apr 18	18.60000 +0.00	18.90	18.20	18.55	762,094
27 Apr 18	18.60000 -0.05	18.75	18.35	18.70	884,040
26 Apr 18	18.65000 +0.10	18.73	17.90	18.55	594,955
25 Apr 18	18.55000 +0.75	18.55	17.65	17.85	437,900
24 Apr 18	17.80000 +0.05	18.00	17.58	17.80	803,420
23 Apr 18	17.75000 -0.25	18.15	17.70	18.00	391,632
20 Apr 18	18.00000 -0.20	18.25	17.95	18.15	479,757
19 Apr 18	18.20000 -0.75	19.00	18.10	18.90	380,775
18 Apr 18	18.95000 +0.60	19.00	18.35	18.40	852,991
17 Apr 18	18.35000 +0.10	18.52	18.10	18.35	656,697
16 Apr 18	18.25000 +0.55	18.50	17.60	17.80	756,320
13 Apr 18	17.70000 +0.60	17.85	16.90	17.20	944,898
12 Apr 18	17.10000 +0.85	17.30	16.20	16.25	549,163
11 Apr 18	16.25000 -0.25	16.55	16.20	16.40	369,746
10 Apr 18	16.50000 +0.35	16.60	16.20	16.45	381,293
09 Apr 18	16.15000 -0.27	16.60	16.05	16.55	316,983
06 Apr 18	16.42500 -0.23	16.85	16.05	16.55	367,518
05 Apr 18	16.65000 +0.45	16.75	16.05	16.35	395,824
04 Apr 18	16.20000 +0.05	16.30	15.85	15.85	422,018
03 Apr 18	16.15000 +0.00	16.33	15.98	16.25	472,087
02 Apr 18	16.15000 -0.65	16.83	15.75	16.70	760,819
29 Mar 18	16.80000 +0.15	16.95	16.40	16.75	847,689
28 Mar 18	16.65000 -0.25	17.00	16.35	16.85	539,420
27 Mar 18	16.90000 -0.20	17.35	16.75	17.25	411,753
26 Mar 18	17.10000 +0.35	17.10	16.65	17.05	394,900
23 Mar 18	16.75000 -0.45	17.55	16.75	17.25	416,687
22 Mar 18	17.20000 -0.80	17.95	17.15	17.80	474,938
21 Mar 18	18.00000 +0.15	18.23	17.70	17.95	352,295
20 Mar 18	17.85000 -0.30	18.35	17.70	18.15	438,124
19 Mar 18	18.15000 -0.35	18.55	18.10	18.50	517,651
16 Mar 18	18.50000 +0.05	18.60	18.35	18.40	1,583,860
15 Mar 18	18.45000 -0.25	19.05	18.35	18.80	507,779
14 Mar 18	18.70000 -0.25	19.10	18.60	19.00	313,269
13 Mar 18	18.95000 -0.40	19.50	18.85	19.35	415,589
12 Mar 18	19.35000 +0.30	19.50	18.80	18.95	480,784
09 Mar 18	19.05000 +0.90	19.05	18.10	18.30	759,104
08 Mar 18	18.15000 -0.15	18.50	18.00	18.45	727,621
07 Mar 18	18.30000 -0.45	18.80	18.15	18.65	567,513
06 Mar 18	18.75000 -0.70	19.60	18.75	19.40	491,772
05 Mar 18	19.45000 +0.25	19.60	19.10	19.20	559,984
02 Mar 18	19.20000 +0.50	19.20	18.40	18.55	623,991
01 Mar 18	18.70000 +0.40	18.80	18.15	18.30	979,272
28 Feb 18	18.30000 -0.60	18.95	18.30	18.90	605,326
27 Feb 18	18.90000 -0.55	19.60	18.85	19.35	506,981
26 Feb 18	19.45000 +0.25	19.45	18.95	19.20	506,456
23 Feb 18	19.20000 +0.45	19.27	18.55	18.70	454,050
22 Feb 18	18.75000 -0.20	19.15	18.63	19.05	416,651
21 Feb 18	18.95000 -0.30	19.50	18.90	19.20	537,965
20 Feb 18	19.25000 +0.10	19.50	19.05	19.05	612,825
16 Feb 18	19.15000 -0.20	19.35	18.66	19.35	451,197
15 Feb 18	19.35000 +0.15	19.55	18.98	19.35	740,230
14 Feb 18	19.20000 +0.70	19.30	18.30	18.40	839,097
13 Feb 18	18.50000 +0.15	18.70	18.25	18.30	545,870
12 Feb 18	18.35000 +0.60	18.55	17.80	18.00	652,127
09 Feb 18	17.75000 -0.50	18.45	17.38	18.30	1,586,925
08 Feb 18	18.25000 +1.10	18.55	17.45	17.75	1,556,947
07 Feb 18	17.15000 +0.35	17.55	16.75	16.80	1,013,233
06 Feb 18	16.80000 +0.65	16.90	15.80	15.95	1,310,567
05 Feb 18	16.15000 -0.60	16.90	16.00	16.65	646,139
02 Feb 18	16.75000 -0.35	17.10	16.58	17.00	872,184
01 Feb 18	17.10000 -0.40	17.70	17.00	17.50	650,141
31 Jan 18	17.50000 -0.20	17.85	17.38	17.70	451,772
30 Jan 18	17.70000 -0.50	18.05	17.50	18.00	793,752
29 Jan 18	18.20000 -0.30	18.42	17.77	18.35	722,249
26 Jan 18	18.50000 +0.05	18.70	18.30	18.50	511,066
25 Jan 18	18.45000 +0.30	18.70	18.05	18.15	636,452
24 Jan 18	18.15000 +0.20	18.45	17.80	18.05	1,536,688
23 Jan 18	17.95000 -0.65	18.70	17.90	18.55	917,182
22 Jan 18	18.60000 +1.35	18.75	17.25	17.25	1,089,598
19 Jan 18	17.25000 -0.05	17.58	17.15	17.25	586,750
18 Jan 18	17.30000 -0.10	17.60	17.20	17.45	237,259
17 Jan 18	17.40000 +0.00	17.55	17.25	17.55	431,134
16 Jan 18	17.40000 -0.10	18.10	17.35	17.55	573,610
12 Jan 18	17.50000 -0.20	17.95	17.45	17.70	519,704
11 Jan 18	17.70000 +0.25	17.90	17.25	17.45	681,762
10 Jan 18	17.45000 +0.05	17.80	17.30	17.45	769,333
09 Jan 18	17.40000 +0.55	17.55	16.65	16.75	1,072,391
08 Jan 18	16.85000 +0.05	16.90	16.60	16.80	347,215
05 Jan 18	16.80000 -0.10	16.95	16.70	16.90	402,335
04 Jan 18	16.90000 -0.05	17.15	16.85	17.05	479,315
03 Jan 18	16.95000 +0.40	17.05	16.60	16.60	1,106,240
02 Jan 18	16.55000 -0.30	17.05	16.50	17.05	459,586
29 Dec 17	16.85000 -0.15	17.10	16.75	17.10	504,291
28 Dec 17	17.00000 +0.20	17.00	16.70	16.85	290,333
27 Dec 17	16.80000 -0.20	17.10	16.65	17.10	380,863
26 Dec 17	17.00000 +0.25	17.25	16.45	16.75	530,005
22 Dec 17	16.75000 -0.15	16.90	16.55	16.80	418,132
21 Dec 17	16.90000 -0.10	17.02	16.63	16.95	657,066
20 Dec 17	17.00000 +0.30	17.10	16.60	16.85	608,559
19 Dec 17	16.70000 -0.05	17.00	16.65	16.95	548,440
18 Dec 17	16.75000 +0.30	17.00	16.52	16.55	723,703
15 Dec 17	16.45000 -0.15	16.90	16.40	16.65	1,439,635
14 Dec 17	16.60000 -0.15	16.90	16.50	16.75	501,451
13 Dec 17	16.75000 -0.15	17.05	16.70	16.95	431,525
12 Dec 17	16.90000 +0.00	17.05	16.85	17.00	477,685
11 Dec 17	16.90000 +0.20	17.10	16.75	16.75	589,333
08 Dec 17	16.70000 +0.10	16.80	16.35	16.75	478,159
07 Dec 17	16.60000 +0.35	16.60	16.05	16.30	809,414
06 Dec 17	16.25000 -0.25	16.55	15.95	16.30	796,601
05 Dec 17	16.50000 -0.10	16.60	16.30	16.60	538,260
04 Dec 17	16.60000 -0.25	17.20	16.50	17.00	1,156,096
01 Dec 17	16.85000 +0.00	17.17	16.60	16.90	1,125,796
30 Nov 17	16.85000 +0.55	16.85	16.25	16.40	1,228,678
29 Nov 17	16.30000 -0.25	16.90	16.25	16.60	840,491
28 Nov 17	16.55000 +0.75	16.67	15.75	15.75	675,382
27 Nov 17	15.80000 -0.65	16.40	15.60	16.40	1,371,292
24 Nov 17	16.45000 -0.15	16.65	16.38	16.65	201,730
22 Nov 17	16.60000 -0.23	17.15	16.50	16.90	1,356,055
21 Nov 17	16.82500 +0.23	16.90	16.55	16.70	540,951
20 Nov 17	16.60000 +0.25	16.75	16.00	16.35	706,138
17 Nov 17	16.35000 +0.00	16.60	16.05	16.30	1,124,595
16 Nov 17	16.35000 +0.35	16.45	16.05	16.05	1,308,458
15 Nov 17	16.00000 -0.20	16.25	15.95	16.00	1,112,061
14 Nov 17	16.20000 -0.10	16.52	16.10	16.25	1,233,816
13 Nov 17	16.30000 -0.20	16.80	16.25	16.35	1,021,297
10 Nov 17	16.50000 -0.05	16.85	16.30	16.55	809,334
09 Nov 17	16.55000 +0.35	16.95	16.10	16.10	1,425,314
08 Nov 17	16.20000 -0.70	16.90	16.00	16.80	1,323,158
07 Nov 17	16.90000 +0.30	17.50	16.63	16.65	1,495,081
06 Nov 17	16.60000 +0.00	17.00	16.45	16.65	1,321,355
03 Nov 17	16.60000 -0.17	17.25	16.00	17.10	3,857,898
02 Nov 17	16.77500 -1.38	17.65	16.25	17.65	1,232,186
01 Nov 17	18.15000 -0.25	18.45	17.75	18.40	704,759
31 Oct 17	18.40000 -0.35	18.85	18.13	18.70	1,214,908
30 Oct 17	18.75000 +0.25	18.85	18.45	18.50	463,497
27 Oct 17	18.50000 +0.30	18.75	18.05	18.15	769,018
26 Oct 17	18.20000 -0.15	18.55	18.05	18.40	710,760
25 Oct 17	18.35000 -0.40	18.70	18.05	18.55	836,473
24 Oct 17	18.75000 +0.05	19.13	18.75	18.80	377,206
23 Oct 17	18.70000 -0.60	19.45	18.65	19.30	344,258
20 Oct 17	19.30000 +0.20	19.35	19.10	19.25	566,875
19 Oct 17	19.10000 -0.15	19.30	18.80	19.20	748,759
18 Oct 17	19.25000 +0.15	19.38	19.00	19.20	836,275
17 Oct 17	19.10000 -0.40	19.60	19.10	19.45	865,702
16 Oct 17	19.50000 +0.40	19.50	18.80	19.25	1,346,063
13 Oct 17	19.10000 -0.15	19.45	19.05	19.40	765,684
12 Oct 17	19.25000 -0.50	19.65	19.20	19.50	828,620
11 Oct 17	19.75000 +0.05	19.85	19.45	19.80	497,445
10 Oct 17	19.70000 -0.05	20.05	19.50	20.05	434,802
09 Oct 17	19.75000 -0.30	20.05	19.20	20.05	993,341
06 Oct 17	20.05000 -0.50	20.30	19.45	20.30	939,616
05 Oct 17	20.55000 +0.22	20.90	20.30	20.35	716,440
04 Oct 17	20.32500 -0.27	20.85	20.05	20.60	635,899
03 Oct 17	20.60000 +0.10	20.70	20.30	20.45	536,935
02 Oct 17	20.50000 +0.35	20.65	19.75	19.85	1,080,882
29 Sep 17	20.15000 +0.15	20.20	19.77	20.00	796,270
28 Sep 17	20.00000 -0.40	20.50	19.55	20.45	841,152
27 Sep 17	20.40000 -0.10	20.90	20.25	20.70	1,001,016
26 Sep 17	20.50000 +0.15	20.60	20.10	20.35	1,444,160
25 Sep 17	20.35000 +0.00	20.60	19.98	20.45	1,137,621
22 Sep 17	20.35000 -0.10	20.70	20.20	20.50	504,243
21 Sep 17	20.45000 -0.05	20.70	20.10	20.55	654,024
20 Sep 17	20.50000 -0.20	20.70	20.10	20.70	739,112
19 Sep 17	20.70000 +0.35	20.80	20.00	20.35	1,592,279
18 Sep 17	20.35000 -0.05	20.65	20.15	20.50	896,860
15 Sep 17	20.40000 +0.35	20.50	19.90	20.10	1,214,013
14 Sep 17	20.05000 +0.15	21.00	19.95	20.90	1,140,840
13 Sep 17	19.90000 +1.15	20.02	18.95	19.00	2,702,341
12 Sep 17	18.75000 +0.25	18.95	18.60	18.70	705,871
11 Sep 17	18.50000 -0.15	19.00	18.40	18.75	440,185
08 Sep 17	18.65000 -0.25	18.90	18.45	18.80	351,637
07 Sep 17	18.90000 +0.10	19.00	18.55	18.70	326,746
06 Sep 17	18.80000 +0.25	18.83	18.55	18.65	340,588
05 Sep 17	18.55000 +0.30	18.75	18.25	18.40	629,251
01 Sep 17	18.25000 -0.30	18.70	18.15	18.55	749,057
31 Aug 17	18.55000 +1.15	18.60	17.45	17.55	1,305,961
30 Aug 17	17.40000 +0.50	17.75	16.80	16.95	599,446
29 Aug 17	16.90000 +0.05	17.05	16.35	16.70	728,784
28 Aug 17	16.85000 -0.30	17.25	16.75	17.25	608,944
25 Aug 17	17.15000 +0.45	17.35	16.58	16.75	715,189
24 Aug 17	16.70000 -0.15	16.88	16.70	16.75	441,610
23 Aug 17	16.85000 -0.05	17.05	16.65	16.75	539,527
22 Aug 17	16.90000 +0.00	17.15	16.60	17.00	1,123,282
21 Aug 17	16.90000 -0.35	17.20	16.85	17.20	810,718
18 Aug 17	17.25000 +0.10	17.40	16.90	17.05	1,368,723
17 Aug 17	17.15000 -0.70	18.25	17.08	17.75	1,088,607
16 Aug 17	17.85000 -0.80	18.85	17.70	18.65	1,170,621
15 Aug 17	18.65000 -0.45	19.15	18.60	19.15	762,507
14 Aug 17	19.10000 +0.15	19.23	18.95	19.05	858,890
11 Aug 17	18.95000 -0.10	19.10	18.77	19.05	574,379
10 Aug 17	19.05000 +0.00	19.20	18.85	19.00	667,691
09 Aug 17	19.05000 +0.00	19.20	18.80	19.00	645,677
08 Aug 17	19.05000 -0.10	19.55	18.90	19.05	722,000
07 Aug 17	19.15000 +0.05	19.40	19.05	19.05	559,953
04 Aug 17	19.10000 +0.00	19.30	18.73	19.15	628,031
03 Aug 17	19.10000 -0.20	19.55	19.05	19.35	850,170
02 Aug 17	19.30000 +0.40	19.45	18.55	18.75	2,066,738
01 Aug 17	18.90000 -0.85	19.10	17.70	18.45	2,798,128
31 Jul 17	19.75000 -0.05	20.10	19.10	19.70	897,773
28 Jul 17	19.80000 +0.35	19.92	19.25	19.45	826,713
27 Jul 17	19.45000 +0.05	19.65	19.20	19.45	472,447
26 Jul 17	19.40000 +0.17	19.60	19.10	19.30	695,144
25 Jul 17	19.22500 +0.33	19.35	18.90	19.10	578,667
24 Jul 17	18.90000 -0.05	19.13	18.75	19.05	505,628
21 Jul 17	18.95000 +0.00	19.18	18.65	19.05	595,874
20 Jul 17	18.95000 -0.25	19.50	18.90	19.20	378,053
19 Jul 17	19.20000 -0.05	19.60	19.10	19.25	424,892
18 Jul 17	19.25000 -0.70	20.00	19.10	20.00	683,026
17 Jul 17	19.95000 -0.50	20.45	19.85	20.35	532,114
14 Jul 17	20.45000 +0.60	20.58	19.80	19.85	569,443
13 Jul 17	19.85000 +0.50	19.92	19.23	19.40	775,764
12 Jul 17	19.35000 +0.05	20.13	19.35	19.50	444,611
11 Jul 17	19.30000 -0.23	19.60	19.05	19.55	405,352
10 Jul 17	19.52500 -0.63	20.10	19.50	19.95	498,818
07 Jul 17	20.15000 +0.15	20.25	19.60	20.00	458,342
06 Jul 17	20.00000 +0.10	20.70	19.83	19.90	563,358
05 Jul 17	19.90000 -0.60	20.60	19.70	20.40	716,386
03 Jul 17	20.50000 -0.05	20.80	20.25	20.75	217,153
30 Jun 17	20.55000 +0.45	20.65	19.80	20.15	701,373
29 Jun 17	20.10000 +0.10	20.25	19.80	20.05	940,982
28 Jun 17	20.00000 +0.60	20.45	19.25	19.35	909,810
27 Jun 17	19.40000 -0.10	19.80	19.30	19.50	582,521
26 Jun 17	19.50000 -0.05	19.85	19.15	19.60	422,403
23 Jun 17	19.55000 +0.35	19.70	19.00	19.20	811,268
22 Jun 17	19.20000 +0.00	19.60	18.98	19.30	634,776
21 Jun 17	19.20000 -0.90	20.05	19.05	20.05	856,773
20 Jun 17	20.10000 -1.60	21.55	19.70	21.35	895,970
19 Jun 17	21.70000 +0.00	21.92	21.55	21.80	1,582,543
16 Jun 17	21.70000 +0.00	22.00	21.15	21.60	1,481,915
15 Jun 17	21.70000 -0.55	22.00	21.50	22.00	957,436
14 Jun 17	22.25000 -1.10	23.35	22.08	23.35	620,695
13 Jun 17	23.35000 +0.35	23.55	23.15	23.35	652,750
12 Jun 17	23.00000 -0.10	23.70	22.85	23.30	662,023
09 Jun 17	23.10000 +0.35	23.50	22.75	22.80	787,376
08 Jun 17	22.75000 +0.10	23.15	22.45	22.50	620,035
07 Jun 17	22.65000 -0.80	23.58	22.65	23.40	690,408
06 Jun 17	23.45000 +0.20	23.50	22.75	23.10	678,835
05 Jun 17	23.25000 +0.65	23.35	22.45	22.60	590,866
02 Jun 17	22.60000 +0.15	23.00	22.10	22.30	781,726
01 Jun 17	22.45000 +1.10	22.50	21.40	21.40	803,172
31 May 17	21.35000 -0.10	21.60	20.82	21.40	581,726
30 May 17	21.45000 -0.50	21.90	21.40	21.85	660,270
26 May 17	21.95000 +0.10	22.05	21.52	21.80	638,752
25 May 17	21.85000 -0.20	22.25	21.55	22.05	1,190,378
24 May 17	22.05000 +0.10	22.45	21.70	21.85	662,026
23 May 17	21.95000 +0.30	22.05	21.25	21.65	747,308
22 May 17	21.65000 -0.75	22.55	21.15	22.45	1,253,967
19 May 17	22.40000 -0.20	22.95	22.25	22.70	1,614,455
18 May 17	22.60000 -0.40	22.85	22.33	22.80	1,419,225
17 May 17	23.00000 -1.10	24.05	22.85	23.75	1,314,231
16 May 17	24.10000 -0.40	24.60	23.90	24.55	1,000,241
15 May 17	24.50000 +0.00	25.00	24.45	24.95	614,723
12 May 17	24.50000 -0.80	25.45	24.30	25.30	559,478
11 May 17	25.30000 -0.15	25.80	24.85	25.55	945,010
10 May 17	25.45000 +0.20	25.70	25.35	25.50	1,187,722
09 May 17	25.25000 -0.40	25.80	24.98	25.65	1,027,834
08 May 17	25.65000 -0.10	25.70	25.20	25.60	1,133,260
05 May 17	25.75000 +1.10	26.05	24.65	24.65	1,422,458
04 May 17	24.65000 -0.10	24.85	24.00	24.65	820,928
03 May 17	24.75000 -0.60	25.50	24.75	25.40	1,006,983
02 May 17	25.35000 +2.70	25.40	23.60	24.90	3,132,385
01 May 17	22.65000 -0.35	23.02	22.17	22.90	1,166,923
28 Apr 17	23.00000 -0.80	23.90	22.90	23.90	1,339,594
27 Apr 17	23.80000 +0.30	23.85	23.05	23.30	701,603
26 Apr 17	23.50000 -0.10	24.20	23.40	24.10	1,066,844
25 Apr 17	23.60000 +0.80	23.75	22.70	22.90	606,660
24 Apr 17	22.80000 -0.10	23.15	22.40	23.05	772,669
21 Apr 17	22.90000 +0.05	23.15	22.70	22.90	530,357
20 Apr 17	22.85000 -0.35	23.40	22.75	23.30	784,301
19 Apr 17	23.20000 -0.35	23.65	23.15	23.65	689,915
18 Apr 17	23.55000 +0.60	23.65	22.60	22.85	728,761
17 Apr 17	22.95000 +0.30	23.00	22.55	22.75	922,340
13 Apr 17	22.65000 -0.95	23.63	22.55	23.60	806,939
12 Apr 17	23.60000 -0.55	24.30	23.55	24.10	562,979
11 Apr 17	24.15000 +0.40	24.20	23.45	23.70	597,291
10 Apr 17	23.75000 +0.20	24.05	23.50	23.85	348,884
07 Apr 17	23.55000 -0.30	23.90	23.50	23.90	479,678
06 Apr 17	23.85000 +0.70	24.05	23.10	23.20	612,311
05 Apr 17	23.15000 -1.30	24.92	23.05	24.65	1,278,886
04 Apr 17	24.45000 -0.30	25.05	24.20	24.75	961,673
03 Apr 17	24.75000 +0.00	24.85	24.30	24.80	693,001
31 Mar 17	24.75000 +0.75	24.90	23.95	23.95	910,206
30 Mar 17	24.00000 -0.45	24.75	23.95	24.65	730,182
29 Mar 17	24.45000 +1.05	24.45	22.75	23.50	943,470
28 Mar 17	23.40000 +0.70	23.50	22.65	22.70	418,355
27 Mar 17	22.70000 -0.15	23.05	22.40	22.40	703,085
24 Mar 17	22.85000 +0.05	23.20	22.70	22.90	336,903
23 Mar 17	22.80000 -0.30	23.25	22.75	23.15	395,553
22 Mar 17	23.10000 +0.40	23.20	22.50	22.65	509,802
21 Mar 17	22.70000 -1.25	24.10	22.65	24.00	591,314
20 Mar 17	23.95000 +0.45	23.95	23.05	23.30	985,217
17 Mar 17	23.50000 -0.15	24.05	23.35	23.55	1,203,849
16 Mar 17	23.65000 +0.00	24.08	23.50	23.75	436,607
15 Mar 17	23.65000 +0.40	23.70	23.00	23.45	490,823
14 Mar 17	23.25000 -0.40	23.50	22.27	23.50	534,392
13 Mar 17	23.65000 +0.65	23.75	22.85	23.10	781,047
10 Mar 17	23.00000 +0.80	23.10	22.20	22.35	629,452
09 Mar 17	22.20000 +0.00	22.27	21.85	22.15	774,234
08 Mar 17	22.20000 -0.45	23.66	22.10	22.50	1,199,900
07 Mar 17	22.65000 -0.30	23.00	22.40	23.00	888,276
06 Mar 17	22.95000 -0.60	23.40	22.50	23.35	1,244,866
03 Mar 17	23.55000 -0.75	24.45	23.40	24.35	902,258
02 Mar 17	24.30000 -1.35	25.50	24.30	25.45	756,788
01 Mar 17	25.65000 +0.60	25.70	25.05	25.30	1,268,536
28 Feb 17	25.05000 +1.05	25.50	23.80	24.00	2,193,123
27 Feb 17	24.00000 +0.60	24.05	23.20	23.50	629,719
24 Feb 17	23.40000 -0.50	24.05	23.35	23.75	433,375
23 Feb 17	23.90000 +0.20	24.15	23.60	24.00	575,587
22 Feb 17	23.70000 -0.20	24.15	23.60	23.60	644,400
21 Feb 17	23.90000 +0.10	24.15	23.77	24.00	578,023
17 Feb 17	23.80000 +0.05	23.95	23.40	23.75	578,494
16 Feb 17	23.75000 +0.05	24.00	23.35	23.75	790,670
15 Feb 17	23.70000 -0.30	24.00	23.15	23.85	1,164,766
14 Feb 17	24.00000 -0.73	24.75	23.80	24.75	737,225
13 Feb 17	24.72500 -0.17	25.30	24.55	24.85	571,425
10 Feb 17	24.90000 -0.90	26.00	24.60	25.90	1,052,157
09 Feb 17	25.80000 +1.35	26.05	25.10	25.10	2,223,255
08 Feb 17	24.45000 +1.25	24.52	22.75	23.15	2,341,631
07 Feb 17	23.20000 +0.75	23.80	22.25	22.40	1,394,608
06 Feb 17	22.45000 -0.30	22.75	22.20	22.75	705,502
03 Feb 17	22.75000 -0.25	23.00	22.40	23.00	482,567
02 Feb 17	23.00000 +0.30	23.10	22.50	22.70	984,726
01 Feb 17	22.70000 +0.20	22.90	22.05	22.70	1,617,844
31 Jan 17	22.50000 +0.75	22.65	21.52	21.85	903,982
30 Jan 17	21.75000 -0.30	22.00	21.55	22.00	698,799
27 Jan 17	22.05000 -0.25	22.50	22.05	22.25	453,361
26 Jan 17	22.30000 -0.20	22.67	21.90	22.50	864,902
25 Jan 17	22.50000 +0.20	22.70	21.95	22.25	1,300,247
24 Jan 17	22.30000 -0.55	23.17	22.25	23.10	1,395,358
23 Jan 17	22.85000 -0.60	23.65	22.73	23.30	609,120
20 Jan 17	23.45000 +0.45	23.55	22.85	23.15	795,284
19 Jan 17	23.00000 -0.70	23.75	22.90	23.70	1,211,052
18 Jan 17	23.70000 +0.10	24.20	23.30	23.50	1,037,348
17 Jan 17	23.60000 -0.20	24.10	23.27	23.95	937,824
13 Jan 17	23.80000 -0.45	24.30	23.70	24.25	933,695
12 Jan 17	24.25000 -0.75	25.31	23.90	25.05	1,475,276
11 Jan 17	25.00000 -1.60	26.50	24.92	26.50	1,399,228
10 Jan 17	26.60000 +0.10	26.98	26.15	26.65	689,385
09 Jan 17	26.50000 +0.00	26.95	25.90	26.40	1,037,417
06 Jan 17	26.50000 +0.30	26.73	25.90	26.20	761,734
05 Jan 17	26.20000 -0.55	27.20	25.95	26.75	1,437,720
04 Jan 17	26.75000 -1.00	27.90	26.70	27.80	1,206,531
03 Jan 17	27.75000 -0.10	28.15	27.45	28.15	735,715
30 Dec 16	27.85000 +0.25	27.90	27.40	27.70	766,358
29 Dec 16	27.60000 -0.15	28.10	27.25	27.85	1,237,468
28 Dec 16	27.75000 -0.75	28.50	27.60	28.40	628,431
27 Dec 16	28.50000 -0.25	29.10	28.35	28.75	568,873
23 Dec 16	28.75000 +0.00	29.20	28.45	28.75	394,207
22 Dec 16	28.75000 -0.40	29.35	28.70	29.05	414,658
21 Dec 16	29.15000 -0.35	29.65	29.15	29.60	494,316
20 Dec 16	29.50000 +0.35	29.75	28.75	29.35	786,855
19 Dec 16	29.15000 -0.50	29.85	28.85	29.60	1,160,655
16 Dec 16	29.65000 +0.70	29.75	28.90	29.15	2,021,179
15 Dec 16	28.95000 +1.20	29.35	27.70	27.75	1,589,544
14 Dec 16	27.75000 +0.45	28.00	26.75	27.05	831,264
13 Dec 16	27.30000 -0.50	28.15	27.05	27.85	836,614
12 Dec 16	27.80000 +0.60	28.15	27.30	27.90	693,078
09 Dec 16	27.20000 -0.15	27.50	26.80	27.20	851,930
08 Dec 16	27.35000 -0.40	27.77	26.75	27.65	1,058,690
07 Dec 16	27.75000 -0.10	28.25	27.25	27.85	987,618
06 Dec 16	27.85000 +0.00	27.95	26.90	27.85	893,199
05 Dec 16	27.85000 +0.50	28.00	27.35	27.50	1,163,228
02 Dec 16	27.35000 +0.15	27.50	26.60	27.00	670,882
01 Dec 16	27.20000 +0.10	27.70	27.05	27.05	1,865,876
30 Nov 16	27.10000 +1.65	27.15	26.19	26.30	1,096,601
29 Nov 16	25.45000 -0.20	25.75	24.90	25.35	496,635
28 Nov 16	25.65000 -0.75	26.30	25.30	26.30	562,951
25 Nov 16	26.40000 +0.05	26.40	25.90	26.10	317,844
23 Nov 16	26.35000 +0.55	26.60	25.55	25.55	823,833
22 Nov 16	25.80000 +0.40	25.80	25.15	25.60	492,486
21 Nov 16	25.40000 +0.65	25.40	24.65	25.00	580,461
18 Nov 16	24.75000 +0.40	25.05	24.25	24.65	696,920
17 Nov 16	24.35000 -0.05	24.85	24.27	24.70	498,739
16 Nov 16	24.40000 -0.05	24.80	23.80	24.25	929,658
15 Nov 16	24.45000 +0.95	25.00	23.40	23.60	799,373
14 Nov 16	23.50000 +1.00	23.55	22.65	22.65	613,089
11 Nov 16	22.50000 -1.50	24.00	22.40	23.90	1,177,453
10 Nov 16	24.00000 +0.00	24.50	23.55	24.15	978,991
09 Nov 16	24.00000 -1.05	24.90	23.45	24.70	1,993,659
08 Nov 16	25.05000 +0.25	25.35	24.70	24.80	466,031
07 Nov 16	24.80000 -0.25	25.90	24.80	25.50	709,171
04 Nov 16	25.05000 -0.50	25.75	24.50	25.20	647,554
03 Nov 16	25.55000 -0.35	26.70	25.45	26.05	430,246
02 Nov 16	25.90000 -0.45	26.30	25.23	26.25	612,127
01 Nov 16	26.35000 +0.35	27.55	25.45	26.00	1,253,096
31 Oct 16	26.00000 +0.30	26.10	25.10	25.90	795,180
28 Oct 16	25.70000 -0.10	26.30	25.05	25.80	625,342
27 Oct 16	25.80000 -0.30	26.30	25.65	26.20	446,482
26 Oct 16	26.10000 +0.10	26.25	25.45	25.70	579,815
25 Oct 16	26.00000 -0.50	26.90	25.75	26.55	562,697
24 Oct 16	26.50000 -0.25	27.05	26.30	26.85	450,662
21 Oct 16	26.75000 +0.45	26.85	25.75	25.95	455,160
20 Oct 16	26.30000 -0.10	26.70	25.90	26.35	303,518
19 Oct 16	26.40000 +0.35	26.85	25.90	26.35	664,379
18 Oct 16	26.05000 -0.10	26.45	25.92	26.45	490,685
17 Oct 16	26.15000 +0.00	26.55	25.65	26.05	678,281
14 Oct 16	26.15000 -0.30	26.90	26.10	26.65	535,979
13 Oct 16	26.45000 -0.40	27.08	26.25	26.60	808,868
12 Oct 16	26.85000 -0.65	27.70	26.70	27.35	472,011
11 Oct 16	27.50000 -0.20	27.75	27.15	27.70	700,123
10 Oct 16	27.70000 +0.27	28.20	27.35	28.15	760,408
07 Oct 16	27.43000 -0.54	28.07	27.26	27.97	423,757
06 Oct 16	27.97000 +0.04	28.14	27.73	27.93	541,132
05 Oct 16	27.93000 +0.68	27.96	27.17	27.74	873,043
04 Oct 16	27.25000 +1.29	28.37	27.01	27.27	1,543,505
03 Oct 16	25.96000 -0.24	26.18	25.76	26.09	622,341
30 Sep 16	26.20000 -0.18	26.53	26.03	26.46	598,774
29 Sep 16	26.38000 +0.55	26.82	25.88	25.94	1,137,455
28 Sep 16	25.83000 +0.97	26.00	24.74	24.93	660,992
27 Sep 16	24.86000 -0.21	25.09	24.42	24.97	427,596
26 Sep 16	25.07000 +0.04	25.57	24.56	24.97	565,824
23 Sep 16	25.03000 -0.17	25.27	24.46	25.05	785,328
22 Sep 16	25.20000 +0.40	25.50	24.78	25.10	706,537
21 Sep 16	24.80000 +0.53	25.06	24.28	24.98	651,303
20 Sep 16	24.27000 -0.67	25.02	24.16	25.02	635,982
19 Sep 16	24.94000 +0.25	25.44	24.79	25.11	747,968
16 Sep 16	24.69000 -0.17	24.94	24.42	24.54	838,036
15 Sep 16	24.86000 -0.01	25.03	24.68	24.88	453,363
14 Sep 16	24.87000 +0.30	25.20	24.42	24.64	599,807
13 Sep 16	24.57000 -0.60	24.85	24.24	24.82	477,499
12 Sep 16	25.17000 +0.32	25.36	24.13	24.50	636,946
09 Sep 16	24.85000 -0.67	25.23	24.71	25.10	428,129
08 Sep 16	25.52000 +0.24	25.62	24.98	25.35	417,623
07 Sep 16	25.28000 +0.06	25.30	24.65	25.14	403,742
06 Sep 16	25.22000 +0.48	25.33	24.83	24.88	544,558
02 Sep 16	24.74000 +0.32	24.93	24.42	24.71	232,880
01 Sep 16	24.42000 +0.14	24.45	23.81	24.24	541,292
31 Aug 16	24.28000 -0.19	24.89	24.12	24.45	670,125
30 Aug 16	24.47000 +0.16	24.89	23.64	24.61	450,356
29 Aug 16	24.31000 +0.25	24.41	23.83	24.00	438,712
26 Aug 16	24.06000 -0.20	24.76	23.91	24.37	647,987
25 Aug 16	24.26000 +0.32	24.93	23.33	23.84	666,659
24 Aug 16	23.94000 -0.92	24.86	23.92	24.62	791,801
23 Aug 16	24.86000 +1.42	25.01	23.66	23.68	1,399,813
22 Aug 16	23.44000 -0.04	23.57	22.87	23.28	774,442
19 Aug 16	23.48000 +0.28	23.64	22.82	23.07	473,833
18 Aug 16	23.20000 +0.10	23.29	22.65	23.29	357,631
17 Aug 16	23.10000 +0.29	23.25	22.59	22.72	476,019
16 Aug 16	22.81000 -0.42	23.14	22.58	23.13	430,753
15 Aug 16	23.23000 +0.54	23.33	22.32	22.80	657,342
12 Aug 16	22.69000 +0.26	22.92	22.16	22.42	939,524
11 Aug 16	22.43000 +0.76	22.79	21.72	21.94	1,583,853
10 Aug 16	21.67000 -1.18	21.88	20.55	20.89	4,102,085
09 Aug 16	22.85000 +0.05	23.23	22.73	22.96	450,651
08 Aug 16	22.80000 +0.28	23.24	22.69	22.82	830,759
05 Aug 16	22.52000 +0.88	22.61	21.71	21.71	736,366
04 Aug 16	21.64000 +0.38	21.88	21.09	21.26	644,736
03 Aug 16	21.26000 -0.23	21.55	20.49	21.39	1,293,298
02 Aug 16	21.49000 -0.58	23.08	20.57	22.80	2,499,761
01 Aug 16	22.07000 -0.61	22.83	21.74	22.83	1,203,725
29 Jul 16	22.68000 -0.31	22.98	22.30	22.78	658,351
28 Jul 16	22.99000 +0.05	23.52	22.79	23.03	1,148,361
27 Jul 16	22.94000 +0.43	23.01	22.31	22.77	2,143,396
26 Jul 16	22.51000 +0.32	22.75	22.10	22.10	1,105,223
25 Jul 16	22.19000 -0.07	22.51	21.90	22.26	541,779
22 Jul 16	22.26000 +0.46	22.51	21.60	21.86	616,078
21 Jul 16	21.80000 -0.19	22.41	21.68	22.01	442,801
20 Jul 16	21.99000 -0.85	22.80	21.89	22.78	837,741
19 Jul 16	22.84000 +0.43	22.86	22.21	22.42	708,579
18 Jul 16	22.41000 +0.30	22.44	21.85	22.06	702,252
15 Jul 16	22.11000 +0.11	22.26	21.82	22.19	367,696
14 Jul 16	22.00000 +0.02	22.27	21.74	22.27	377,789
13 Jul 16	21.98000 +0.00	22.37	21.71	22.07	864,838
12 Jul 16	21.98000 +0.94	22.21	21.20	21.35	959,252
11 Jul 16	21.04000 +0.26	21.20	20.71	20.71	621,724
08 Jul 16	20.78000 +0.62	21.04	20.02	20.56	579,930
07 Jul 16	20.16000 -0.50	21.33	19.99	20.78	647,845
06 Jul 16	20.66000 +0.40	20.70	19.77	20.13	590,734
05 Jul 16	20.26000 -0.73	20.84	19.76	20.57	686,313
01 Jul 16	20.99000 +1.27	21.06	19.73	19.73	816,950
30 Jun 16	19.72000 +1.20	19.72	18.16	18.52	945,812
29 Jun 16	18.52000 +0.57	18.65	17.90	18.20	494,510
28 Jun 16	17.95000 +0.64	18.13	17.51	17.65	547,697
27 Jun 16	17.31000 -1.33	18.43	17.26	18.43	948,379
24 Jun 16	18.64000 -0.80	18.87	18.00	18.10	847,191
23 Jun 16	19.44000 +1.44	19.63	17.99	18.32	830,895
22 Jun 16	18.00000 -0.29	18.26	17.92	18.25	363,448
21 Jun 16	18.29000 -0.04	18.34	17.74	18.20	529,534
20 Jun 16	18.33000 -0.24	19.26	18.27	18.99	563,944
17 Jun 16	18.57000 +0.27	18.96	18.27	18.40	1,250,657
16 Jun 16	18.30000 +0.09	18.49	17.90	18.00	556,560
15 Jun 16	18.21000 -0.41	18.60	17.97	18.60	929,170
14 Jun 16	18.62000 +0.38	18.64	18.05	18.06	997,851
13 Jun 16	18.24000 -0.70	19.07	18.23	18.70	587,375
10 Jun 16	18.94000 -0.75	19.84	18.90	19.30	435,136
09 Jun 16	19.69000 -0.33	19.95	19.44	19.79	703,693
08 Jun 16	20.02000 -0.57	20.86	19.54	20.72	712,902
07 Jun 16	20.59000 +0.67	20.68	19.97	20.00	812,809
06 Jun 16	19.92000 +0.96	20.01	18.87	18.87	636,096
03 Jun 16	18.96000 -0.09	19.22	18.79	19.17	558,800
02 Jun 16	19.05000 +0.27	19.31	18.56	18.58	382,406
01 Jun 16	18.78000 +0.22	18.87	18.01	18.31	436,705
31 May 16	18.56000 +0.39	19.12	18.10	18.32	498,133
27 May 16	18.17000 -0.59	18.80	17.82	18.70	717,865
26 May 16	18.76000 -0.03	19.12	18.42	18.93	521,447
25 May 16	18.79000 +0.41	18.92	18.11	18.55	746,063
24 May 16	18.38000 +0.94	18.51	17.41	17.52	825,165
23 May 16	17.44000 -0.32	17.61	16.95	17.60	463,890
20 May 16	17.76000 +0.94	18.00	16.92	16.92	999,206
19 May 16	16.82000 +1.12	17.17	15.41	15.68	1,474,573
18 May 16	15.70000 +0.66	15.97	14.97	14.97	869,449
17 May 16	15.04000 +0.00	15.58	14.89	15.06	631,860
16 May 16	15.04000 +0.30	15.24	14.84	15.03	337,712
13 May 16	14.74000 -0.43	15.59	14.74	15.14	505,529
12 May 16	15.17000 -0.45	15.90	15.13	15.75	485,127
11 May 16	15.62000 +0.49	16.05	15.00	15.15	654,251
10 May 16	15.13000 +0.27	15.15	14.83	14.95	431,796
09 May 16	14.86000 -0.97	15.70	14.46	15.70	971,073
06 May 16	15.83000 +0.21	15.94	15.30	15.50	665,485
05 May 16	15.62000 -0.51	16.37	15.48	15.75	757,528
04 May 16	16.13000 -0.74	17.86	15.94	16.80	1,143,289
03 May 16	16.87000 -1.40	17.90	16.37	17.90	966,779
02 May 16	18.27000 +0.17	18.66	17.93	18.60	803,503
29 Apr 16	18.10000 -0.32	18.67	17.93	18.46	671,721
28 Apr 16	18.42000 -0.29	18.97	18.39	18.62	506,525
27 Apr 16	18.71000 +0.30	19.04	18.22	18.47	461,877
26 Apr 16	18.41000 -0.02	18.87	18.24	18.49	441,422
25 Apr 16	18.43000 +0.03	18.74	17.98	18.40	1,096,320
22 Apr 16	18.40000 +0.42	18.58	17.86	18.05	502,251
21 Apr 16	17.98000 +0.31	18.00	17.35	17.78	812,960
20 Apr 16	17.67000 +0.00	17.82	17.36	17.51	726,346
19 Apr 16	17.67000 +0.27	17.92	17.29	17.57	627,477
18 Apr 16	17.40000 +0.00	17.70	16.97	16.97	527,630
15 Apr 16	17.40000 +0.01	17.51	16.94	17.23	530,476
14 Apr 16	17.39000 -0.14	17.85	17.17	17.67	521,207
13 Apr 16	17.53000 +0.23	17.68	16.94	17.33	756,040
12 Apr 16	17.30000 +0.03	17.46	16.64	17.32	845,027
11 Apr 16	17.27000 +0.46	17.54	16.83	16.92	719,688
08 Apr 16	16.81000 +1.18	17.02	15.79	15.80	1,061,408
07 Apr 16	15.63000 -0.26	15.77	15.27	15.77	710,887
06 Apr 16	15.89000 +0.89	15.97	14.86	15.18	1,114,606
05 Apr 16	15.00000 -0.12	15.11	14.69	15.01	544,145
04 Apr 16	15.12000 -0.50	15.81	15.00	15.51	506,353
01 Apr 16	15.62000 -0.34	15.94	15.19	15.71	801,274
31 Mar 16	15.96000 +0.80	16.02	15.12	15.12	782,677
30 Mar 16	15.16000 +0.36	15.39	14.72	14.93	628,261
29 Mar 16	14.80000 +0.38	14.90	13.88	14.17	373,324
28 Mar 16	14.42000 -0.21	14.68	14.19	14.64	220,647
24 Mar 16	14.63000 +0.07	14.67	13.98	14.32	322,986
23 Mar 16	14.56000 -0.64	15.20	14.54	15.08	386,322
22 Mar 16	15.20000 -0.51	15.65	15.20	15.56	618,794
21 Mar 16	15.71000 -0.42	16.16	15.58	16.00	435,404
18 Mar 16	16.13000 +0.27	16.41	15.78	16.12	911,940
17 Mar 16	15.86000 +0.56	16.02	15.06	15.30	528,324
16 Mar 16	15.30000 +0.36	15.55	14.80	15.02	548,569
15 Mar 16	14.94000 -0.21	15.37	14.63	14.87	313,498
14 Mar 16	15.15000 -0.12	15.83	14.74	15.04	510,558
11 Mar 16	15.27000 +0.95	15.48	14.52	14.52	626,996
10 Mar 16	14.32000 +0.04	14.40	13.50	14.34	806,621
09 Mar 16	14.28000 -0.04	14.73	14.09	14.71	699,781
08 Mar 16	14.32000 -1.39	15.61	14.29	15.39	795,303
07 Mar 16	15.71000 +0.56	15.72	14.87	15.12	711,506
04 Mar 16	15.15000 +0.15	15.70	14.84	15.19	774,863
03 Mar 16	15.00000 +0.72	15.08	14.00	14.30	797,257
02 Mar 16	14.28000 +0.75	14.30	13.44	13.44	764,037
01 Mar 16	13.53000 -0.07	13.75	13.25	13.66	671,207
29 Feb 16	13.60000 -0.27	14.02	13.46	13.98	1,102,252
26 Feb 16	13.87000 +0.08	14.23	13.61	14.07	789,756
25 Feb 16	13.79000 -0.83	14.94	13.44	14.59	594,782
24 Feb 16	14.62000 +0.29	14.63	13.68	14.10	758,921
23 Feb 16	14.33000 -0.62	15.03	14.01	14.95	775,037
22 Feb 16	14.95000 +0.63	15.33	14.57	14.57	865,815
19 Feb 16	14.32000 +0.41	14.34	13.19	14.00	722,880
18 Feb 16	13.91000 -0.40	14.84	13.59	14.59	493,895
17 Feb 16	14.31000 +0.53	15.03	13.78	14.00	673,129
16 Feb 16	13.78000 +0.31	13.94	13.19	13.43	919,030
12 Feb 16	13.47000 +0.51	13.51	12.84	13.43	967,289
11 Feb 16	12.96000 -2.05	14.82	12.39	14.42	1,303,272
10 Feb 16	15.01000 -1.05	16.75	14.93	16.07	1,021,934
09 Feb 16	16.06000 -0.51	16.63	15.74	16.16	439,833
08 Feb 16	16.57000 -0.87	17.02	16.05	17.02	547,574
05 Feb 16	17.44000 -0.71	18.17	17.33	17.90	484,414
04 Feb 16	18.15000 +0.11	19.02	17.93	18.30	485,826
03 Feb 16	18.04000 +0.54	18.06	16.79	17.80	437,144
02 Feb 16	17.50000 -0.68	17.96	17.16	17.73	495,101
01 Feb 16	18.18000 -0.77	18.67	17.54	18.48	463,229
29 Jan 16	18.95000 +1.15	18.99	17.55	17.94	739,104
28 Jan 16	17.80000 +0.68	18.49	17.22	17.74	570,378
27 Jan 16	17.12000 -0.15	17.54	16.58	17.09	789,371
26 Jan 16	17.27000 +0.60	17.62	16.71	16.88	409,593
25 Jan 16	16.67000 -1.14	17.92	16.63	17.51	316,516
22 Jan 16	17.81000 +0.69	18.44	17.38	17.69	611,317
21 Jan 16	17.12000 +0.39	17.80	15.15	16.73	578,774
20 Jan 16	16.73000 +0.21	17.03	15.31	16.02	811,767
19 Jan 16	16.52000 -0.70	17.44	16.16	17.44	576,497
15 Jan 16	17.22000 -0.59	17.42	16.54	16.93	612,184
14 Jan 16	17.81000 +0.48	18.03	17.01	17.47	440,811
13 Jan 16	17.33000 -0.10	18.09	16.92	17.57	723,010
12 Jan 16	17.43000 -0.16	19.00	16.53	18.09	878,355
11 Jan 16	17.59000 -0.94	18.61	17.31	18.30	1,000,180
08 Jan 16	18.53000 -0.68	20.86	18.52	19.45	817,901
07 Jan 16	19.21000 -1.27	20.28	19.21	20.04	796,312
06 Jan 16	20.48000 -1.87	22.06	20.46	21.75	814,684
05 Jan 16	22.35000 -0.22	22.57	21.74	22.57	548,922
04 Jan 16	22.57000 -0.33	23.26	20.91	22.55	690,313
31 Dec 15	22.90000 +0.51	22.94	22.19	22.21	769,023
30 Dec 15	22.39000 -0.05	22.68	21.82	22.16	675,494
29 Dec 15	22.44000 +0.46	22.79	21.68	22.34	519,075
28 Dec 15	21.98000 -0.18	22.00	21.41	21.96	576,110
24 Dec 15	22.16000 +0.00	22.20	21.89	22.20	323,285
23 Dec 15	22.16000 +0.88	22.16	21.35	21.50	712,666
22 Dec 15	21.28000 +0.59	21.38	20.49	20.74	536,423
21 Dec 15	20.69000 +0.24	20.85	19.82	20.41	848,265
18 Dec 15	20.45000 -0.26	21.34	20.13	20.71	1,941,556
17 Dec 15	20.71000 -0.37	20.99	20.08	20.99	674,396
16 Dec 15	21.08000 -0.16	21.44	20.30	21.34	656,978
15 Dec 15	21.24000 +0.71	21.56	20.69	20.74	703,748
14 Dec 15	20.53000 -0.62	21.17	20.31	20.98	734,059
11 Dec 15	21.15000 -0.51	21.60	21.06	21.18	662,514
10 Dec 15	21.66000 -0.15	22.11	21.48	21.61	589,703
09 Dec 15	21.81000 +0.59	22.34	21.17	21.17	490,770
08 Dec 15	21.22000 -0.20	21.93	20.81	20.99	527,673
07 Dec 15	21.42000 -1.29	22.50	21.24	22.16	915,533
04 Dec 15	22.71000 -1.01	23.56	22.50	23.42	679,005
03 Dec 15	23.72000 +0.22	24.25	23.45	23.70	603,335
02 Dec 15	23.50000 -0.73	24.29	23.21	23.88	803,360
01 Dec 15	24.23000 +0.54	24.42	23.41	24.16	1,220,463
30 Nov 15	23.69000 +1.13	24.23	22.61	22.61	1,583,363
27 Nov 15	22.56000 +0.38	22.62	21.88	21.88	287,035
25 Nov 15	22.18000 -0.04	22.51	21.80	22.01	518,935
24 Nov 15	22.22000 +1.69	22.38	19.95	20.67	934,122
23 Nov 15	20.53000 -0.12	20.85	19.76	20.42	481,663
20 Nov 15	20.65000 +0.21	20.70	19.92	20.60	737,912
19 Nov 15	20.44000 +0.23	20.81	20.02	20.59	549,190
18 Nov 15	20.21000 +0.68	20.29	19.25	19.96	798,400
17 Nov 15	19.53000 -0.51	20.53	19.43	19.88	1,029,668
16 Nov 15	20.04000 +0.15	20.62	19.52	20.02	639,509
13 Nov 15	19.89000 +0.19	20.27	19.43	19.73	529,329
12 Nov 15	19.70000 -0.41	20.32	19.39	19.58	603,751
11 Nov 15	20.11000 -1.49	21.64	20.06	21.64	1,045,755
10 Nov 15	21.60000 -0.13	21.87	21.08	21.44	776,188
09 Nov 15	21.73000 -0.20	22.12	21.37	21.86	508,218
06 Nov 15	21.93000 +0.09	22.08	21.17	21.63	582,031
05 Nov 15	21.84000 -0.28	22.15	20.13	21.87	877,189
04 Nov 15	22.12000 -0.54	22.82	20.90	22.66	1,043,354
03 Nov 15	22.66000 +1.78	23.05	20.28	21.00	1,597,914
02 Nov 15	20.88000 +0.37	21.57	20.33	20.33	986,455
30 Oct 15	20.51000 +0.04	20.65	19.68	20.50	719,860
29 Oct 15	20.47000 -0.14	20.90	20.16	20.41	685,904
28 Oct 15	20.61000 +1.79	20.76	18.80	18.93	1,236,026
27 Oct 15	18.82000 -0.43	19.20	18.52	18.95	807,891
26 Oct 15	19.25000 -0.55	19.85	19.01	19.55	691,283
23 Oct 15	19.80000 +0.04	20.15	19.22	19.76	651,540
22 Oct 15	19.76000 +0.81	20.06	19.00	19.06	756,136
21 Oct 15	18.95000 -0.98	20.11	18.91	19.99	711,322
20 Oct 15	19.93000 +0.27	20.30	19.51	19.53	609,906
19 Oct 15	19.66000 -1.17	20.84	19.52	20.62	637,351
16 Oct 15	20.83000 -0.03	21.06	20.23	21.01	598,367
15 Oct 15	20.86000 +0.06	21.14	19.66	20.63	830,136
14 Oct 15	20.80000 +0.27	21.15	20.16	20.45	648,013
13 Oct 15	20.53000 -0.68	21.72	20.52	21.18	801,209
12 Oct 15	21.21000 -1.01	22.91	20.60	21.95	655,088
09 Oct 15	22.22000 +0.11	22.31	21.32	22.21	824,082
08 Oct 15	22.11000 +0.52	22.25	21.18	21.45	892,645
07 Oct 15	21.59000 -0.39	23.65	21.30	22.60	1,340,876
06 Oct 15	21.98000 +1.11	22.35	20.80	20.89	995,726
05 Oct 15	20.87000 +0.09	21.49	20.61	21.09	831,454
02 Oct 15	20.78000 +1.62	20.84	18.59	19.16	846,956
01 Oct 15	19.16000 -0.30	20.73	19.02	19.69	1,283,984
30 Sep 15	19.46000 +0.81	19.74	18.73	18.73	867,318
29 Sep 15	18.65000 +0.39	19.09	18.33	18.38	881,435
28 Sep 15	18.26000 -0.77	19.07	17.78	18.66	1,011,024
25 Sep 15	19.03000 -0.99	20.35	18.98	20.35	827,396
24 Sep 15	20.02000 -0.62	20.49	19.62	20.33	955,558
23 Sep 15	20.64000 -0.51	21.50	20.55	21.31	1,349,803
22 Sep 15	21.15000 +0.21	21.38	20.11	20.50	955,597
21 Sep 15	20.94000 +0.35	21.37	20.37	20.82	1,034,228
18 Sep 15	20.59000 -0.53	21.07	20.15	20.70	1,130,600
17 Sep 15	21.12000 -0.14	21.75	20.71	20.97	633,586
16 Sep 15	21.26000 +0.26	21.62	21.04	21.04	804,786
15 Sep 15	21.00000 +0.81	21.24	20.28	20.32	543,102
14 Sep 15	20.19000 -0.48	20.76	20.13	20.62	492,756
11 Sep 15	20.67000 +0.07	20.69	20.21	20.35	367,161
10 Sep 15	20.60000 +0.11	21.08	20.19	20.53	476,318
09 Sep 15	20.49000 +0.03	21.80	20.39	20.79	1,196,898
08 Sep 15	20.46000 +0.75	20.79	19.71	20.13	760,035
04 Sep 15	19.71000 -0.69	20.29	19.45	20.04	512,584
03 Sep 15	20.40000 +0.17	21.06	20.20	20.40	396,357
02 Sep 15	20.23000 +0.02	20.59	19.46	20.59	521,069
01 Sep 15	20.21000 -1.05	20.93	19.98	20.61	616,939
31 Aug 15	21.26000 +0.71	21.47	20.07	20.72	638,529
28 Aug 15	20.55000 +0.82	21.36	19.51	19.63	1,521,620
27 Aug 15	19.73000 +1.54	19.80	18.26	18.50	973,715
26 Aug 15	18.19000 +0.60	18.28	17.40	17.87	748,676
25 Aug 15	17.59000 -0.56	19.13	17.52	19.12	965,151
24 Aug 15	18.15000 -0.68	19.40	17.13	17.77	1,276,697
21 Aug 15	18.83000 -0.71	19.87	18.57	18.95	1,474,024
20 Aug 15	19.54000 -1.54	21.57	19.54	21.05	1,067,817
19 Aug 15	21.08000 -0.66	21.82	20.85	21.82	719,533
18 Aug 15	21.74000 -0.84	22.52	21.61	22.47	789,319
17 Aug 15	22.58000 -0.84	23.38	22.57	23.38	891,278
14 Aug 15	23.42000 -0.08	23.63	22.89	23.48	907,989
13 Aug 15	23.50000 +1.65	24.33	22.24	22.24	1,697,720
12 Aug 15	21.85000 +1.35	21.96	20.03	20.51	1,160,675
11 Aug 15	20.50000 -0.40	20.73	19.69	20.62	1,307,552
10 Aug 15	20.90000 +1.04	20.96	19.46	20.05	753,055
07 Aug 15	19.86000 -1.12	20.82	19.52	20.74	1,421,731
06 Aug 15	20.98000 +0.57	21.15	19.86	20.83	684,433
05 Aug 15	20.41000 -0.68	21.78	20.15	21.24	1,004,633
04 Aug 15	21.09000 -0.49	21.89	20.82	21.58	672,043
03 Aug 15	21.58000 -0.87	22.45	21.25	22.22	1,047,313
31 Jul 15	22.45000 -0.41	23.10	22.30	22.86	1,133,393
30 Jul 15	22.86000 -1.06	24.99	22.22	23.91	1,281,430
29 Jul 15	23.92000 +0.27	24.13	21.75	22.64	1,313,105
28 Jul 15	23.65000 +0.83	23.98	22.37	23.08	1,016,331
27 Jul 15	22.82000 +0.04	23.33	21.89	22.50	1,457,682
24 Jul 15	22.78000 -0.98	24.24	22.60	23.75	1,686,229
23 Jul 15	23.76000 -0.75	24.42	23.15	23.18	1,403,133
22 Jul 15	24.51000 -0.52	24.95	23.95	24.95	646,916
21 Jul 15	25.03000 -0.24	26.03	24.90	25.17	751,864
20 Jul 15	25.27000 -0.31	25.53	24.65	25.48	625,191
17 Jul 15	25.58000 -0.53	26.25	25.10	26.12	831,776
16 Jul 15	26.11000 +0.06	27.02	26.06	26.40	527,853
15 Jul 15	26.05000 -1.18	27.33	25.80	26.99	625,439
14 Jul 15	27.23000 +0.62	27.50	26.63	26.67	850,301
13 Jul 15	26.61000 +0.35	26.85	26.17	26.43	382,171
10 Jul 15	26.26000 -0.58	27.30	26.22	27.20	438,197
09 Jul 15	26.84000 +1.77	27.19	25.41	25.55	891,394
08 Jul 15	25.07000 -1.83	27.00	24.67	26.63	1,029,268
07 Jul 15	26.90000 +0.25	27.16	25.59	26.65	768,259
06 Jul 15	26.65000 +0.19	26.69	25.51	26.02	809,578
02 Jul 15	26.46000 -0.45	27.81	26.37	27.09	579,745
01 Jul 15	26.91000 -0.64	28.16	26.18	27.80	940,415
30 Jun 15	27.55000 +0.84	27.67	26.59	26.94	1,159,896
29 Jun 15	26.71000 -0.91	27.93	26.66	27.31	1,236,731
26 Jun 15	27.62000 -0.90	28.90	26.88	28.17	3,278,023
25 Jun 15	28.52000 -2.42	31.10	28.23	31.10	1,264,269
24 Jun 15	30.94000 +0.02	31.22	30.44	30.92	484,716
23 Jun 15	30.92000 -0.25	31.41	30.56	31.28	477,668
22 Jun 15	31.17000 +0.11	31.78	31.06	31.25	448,479
19 Jun 15	31.06000 -0.45	31.74	31.06	31.09	544,634
18 Jun 15	31.51000 +0.18	32.14	31.42	31.57	802,400
17 Jun 15	31.33000 -0.01	32.83	30.96	31.37	938,128
16 Jun 15	31.34000 +1.43	31.42	29.80	29.80	670,121
15 Jun 15	29.91000 -0.41	30.49	29.81	30.06	857,632
12 Jun 15	30.32000 -1.20	31.57	30.19	31.42	717,229
11 Jun 15	31.52000 -0.03	32.05	31.29	31.70	458,041
10 Jun 15	31.55000 +0.40	32.28	31.22	31.50	1,134,089
09 Jun 15	31.15000 -0.31	31.97	31.09	31.56	373,149
08 Jun 15	31.46000 +0.16	31.76	30.78	31.32	488,331
05 Jun 15	31.30000 +0.85	31.37	29.98	30.36	569,283
04 Jun 15	30.45000 -0.07	30.56	29.23	30.38	1,183,972
03 Jun 15	30.52000 -0.56	32.49	30.42	31.20	1,415,736
02 Jun 15	31.08000 -0.76	31.98	30.88	31.85	723,082
01 Jun 15	31.84000 -1.02	32.68	31.78	32.44	553,302
29 May 15	32.86000 +0.66	34.04	31.18	33.01	1,917,335
28 May 15	32.20000 +0.01	32.21	31.23	31.75	812,249
27 May 15	32.19000 +0.51	32.22	31.10	31.50	658,296
26 May 15	31.68000 -0.68	32.35	31.43	32.02	590,354
22 May 15	32.36000 +0.00	32.61	31.80	32.08	481,007
21 May 15	32.36000 +1.06	32.90	30.82	31.30	1,002,826
20 May 15	31.30000 -0.95	32.81	30.88	32.22	895,396
19 May 15	32.25000 +0.83	33.55	31.99	32.00	1,379,020
18 May 15	31.42000 -0.25	31.81	31.07	31.48	517,606
15 May 15	31.67000 -0.20	32.40	31.06	31.89	375,125
14 May 15	31.87000 -0.01	32.49	31.70	32.06	611,856
13 May 15	31.88000 +0.64	32.16	31.15	31.69	782,560
12 May 15	31.24000 -0.59	31.80	30.85	31.71	518,887
11 May 15	31.83000 +0.28	32.40	31.55	31.72	702,287
08 May 15	31.54500 +1.00	31.75	30.07	30.82	578,592
07 May 15	30.55000 -0.45	30.90	29.97	30.86	547,588
06 May 15	31.00000 +1.20	31.32	30.15	30.18	851,355
05 May 15	29.80000 -0.09	30.83	29.68	30.25	737,872
04 May 15	29.89000 -1.13	31.24	29.84	30.92	688,063
01 May 15	31.02000 -0.12	31.29	30.56	31.18	524,507
30 Apr 15	31.14000 +0.04	31.57	30.64	31.35	654,092
29 Apr 15	31.10000 -1.05	32.77	30.34	30.70	1,935,999
28 Apr 15	32.15000 +1.35	32.16	30.46	30.67	1,605,590
27 Apr 15	30.80000 -0.97	31.99	30.32	31.72	945,647
24 Apr 15	31.77000 +0.44	31.91	31.05	31.48	662,384
23 Apr 15	31.33000 +0.74	31.33	30.49	30.72	556,301
22 Apr 15	30.59000 -0.02	31.11	30.22	30.63	995,158
21 Apr 15	30.61000 -0.40	31.28	30.10	31.01	954,764
20 Apr 15	31.01000 +0.46	31.67	30.65	30.72	1,005,038
17 Apr 15	30.55000 +0.41	30.62	29.30	29.89	762,995
16 Apr 15	30.14000 +0.01	30.49	29.57	29.84	728,778
15 Apr 15	30.13000 +0.08	30.81	29.98	30.29	685,297
14 Apr 15	30.05000 -0.26	30.54	29.94	30.38	490,110
13 Apr 15	30.31000 +0.24	30.66	29.80	30.32	702,013
10 Apr 15	30.07000 +1.08	30.15	28.78	29.14	503,528
09 Apr 15	28.99000 -0.09	29.62	28.83	29.08	651,610
08 Apr 15	29.08000 -0.38	29.96	28.80	29.58	635,080
07 Apr 15	29.46000 -0.54	30.55	29.33	29.88	678,331
06 Apr 15	30.00000 +0.70	30.63	29.14	29.20	1,023,432
02 Apr 15	29.30000 -0.39	30.05	29.00	29.58	663,509
01 Apr 15	29.69000 +1.14	30.18	28.26	28.26	1,344,511
31 Mar 15	28.55000 +0.89	28.67	27.28	27.39	1,070,237
30 Mar 15	27.66000 +0.82	27.91	26.77	27.04	691,718
27 Mar 15	26.84000 -0.10	27.04	26.24	26.96	505,262
26 Mar 15	26.94000 -0.01	27.88	26.38	27.06	633,779
25 Mar 15	26.95000 +0.33	27.46	26.61	26.75	972,849
24 Mar 15	26.62000 -0.30	26.91	26.04	26.85	1,486,856
23 Mar 15	26.92000 -0.76	27.98	26.77	27.57	1,147,342
20 Mar 15	27.68000 -0.36	28.43	27.68	28.18	1,271,392
19 Mar 15	28.04000 +0.23	28.14	27.01	27.28	694,758
18 Mar 15	27.81000 +1.03	28.23	25.83	26.50	1,256,805
17 Mar 15	26.78000 -0.05	27.25	26.01	26.68	869,402
16 Mar 15	26.83000 -1.23	28.28	26.43	28.03	1,472,412
13 Mar 15	28.06000 -0.10	28.13	26.88	27.85	971,476
12 Mar 15	28.16000 -0.27	29.08	28.06	28.50	946,368
11 Mar 15	28.43000 +0.47	28.46	27.53	27.80	909,838
10 Mar 15	27.96000 -1.45	29.04	27.91	29.00	2,140,996
09 Mar 15	29.41000 +3.83	30.20	26.97	26.97	4,953,517
06 Mar 15	25.58000 -0.41	26.04	25.27	25.66	1,108,027
05 Mar 15	25.99000 +1.89	26.16	24.00	24.26	1,362,536
04 Mar 15	24.10000 +0.66	24.25	22.93	23.40	919,389
03 Mar 15	23.44000 -0.05	24.18	23.29	23.44	782,232
02 Mar 15	23.49000 +0.24	23.82	22.87	23.23	832,015
27 Feb 15	23.25000 +0.02	23.57	22.60	23.28	708,239
26 Feb 15	23.23000 -0.16	23.47	22.50	23.21	650,966
25 Feb 15	23.39000 -1.45	25.06	22.31	24.72	2,119,645
24 Feb 15	24.84500 +0.06	25.06	24.37	24.87	793,099
23 Feb 15	24.78000 -0.23	25.46	24.42	24.88	908,257
20 Feb 15	25.01000 -0.01	25.38	24.55	25.03	707,741
19 Feb 15	25.02000 -0.07	25.55	24.26	24.42	680,657
18 Feb 15	25.09000 -0.45	25.77	24.87	25.37	720,803
17 Feb 15	25.54000 +0.04	25.71	24.66	25.16	572,946
13 Feb 15	25.50000 -0.56	26.47	24.96	26.28	915,380
12 Feb 15	26.06000 +0.92	26.91	25.24	25.59	1,133,144
11 Feb 15	25.14000 -0.39	25.66	24.01	25.10	1,266,854
10 Feb 15	25.53000 -1.37	27.02	25.23	27.02	1,153,577
09 Feb 15	26.90000 +0.37	27.37	26.44	27.37	1,399,822
06 Feb 15	26.53000 +0.06	27.15	25.65	26.83	1,963,838
05 Feb 15	26.47000 +1.92	27.29	25.05	25.44	2,731,395
04 Feb 15	24.55000 -0.75	25.41	24.01	25.00	1,783,302
03 Feb 15	25.30000 +0.11	26.04	24.51	24.94	1,516,417
02 Feb 15	25.19000 +1.78	25.26	23.57	23.57	1,269,294
30 Jan 15	23.41000 +0.07	24.02	23.00	23.13	1,125,556
29 Jan 15	23.34000 -0.91	24.49	22.60	24.49	1,537,121
28 Jan 15	24.25000 -0.54	24.93	23.87	24.82	1,042,559
27 Jan 15	24.79000 +0.24	25.19	23.54	24.10	1,105,510
26 Jan 15	24.55000 +1.31	24.61	22.74	22.74	1,155,848
23 Jan 15	23.24000 +0.96	23.55	22.11	22.32	977,362
22 Jan 15	22.28000 +0.61	22.40	21.47	21.78	1,052,629
21 Jan 15	21.67000 -0.05	22.39	21.34	21.85	988,041
20 Jan 15	21.72000 +0.33	21.74	20.71	21.34	945,779
16 Jan 15	21.39000 +0.89	21.47	20.31	20.35	1,147,936
15 Jan 15	20.50000 -1.34	21.99	20.39	21.62	1,322,296
14 Jan 15	21.84000 -0.40	22.27	21.10	21.90	1,357,843
13 Jan 15	22.24000 -0.07	23.04	21.82	22.73	933,580
12 Jan 15	22.31000 -0.58	23.02	21.56	23.02	1,339,435
09 Jan 15	22.89000 +0.76	23.10	21.90	22.22	1,223,993
08 Jan 15	22.13000 +0.69	22.56	21.37	21.51	2,150,576
07 Jan 15	21.44000 -0.30	22.22	21.33	22.18	1,452,049
06 Jan 15	21.74000 -1.35	23.47	21.35	23.09	1,562,215
05 Jan 15	23.09000 -2.62	25.22	23.00	24.17	1,378,914
02 Jan 15	25.71000 +0.93	25.94	24.67	24.89	1,163,737
31 Dec 14	24.78000 -0.24	25.27	24.38	24.91	1,248,644
30 Dec 14	25.02000 -0.21	25.72	24.75	25.22	1,610,298
29 Dec 14	25.23000 -0.57	26.28	24.96	25.69	1,216,864
26 Dec 14	25.80000 +0.35	25.90	25.16	25.45	621,220
24 Dec 14	25.45000 +0.16	25.68	24.76	25.13	558,156
23 Dec 14	25.29000 +0.56	25.34	24.74	25.03	640,932
22 Dec 14	24.73000 -0.59	25.16	24.17	24.98	1,092,506
19 Dec 14	25.32000 +2.05	25.41	23.29	23.39	2,601,351
18 Dec 14	23.27000 -0.05	24.63	22.57	23.78	1,664,117
17 Dec 14	23.32000 +1.95	23.84	21.26	21.42	2,118,977
16 Dec 14	21.37000 -0.02	22.76	21.19	21.23	1,300,163
15 Dec 14	21.39000 -0.15	22.33	21.31	21.66	1,713,163
12 Dec 14	21.54000 -0.42	22.43	21.35	21.62	1,204,474
11 Dec 14	21.96000 -0.19	22.94	21.93	22.15	1,285,776
10 Dec 14	22.15000 -2.37	24.28	21.76	24.08	2,132,670
09 Dec 14	24.52000 +0.66	24.59	23.29	23.73	1,640,939
08 Dec 14	23.86000 -2.35	26.20	23.57	26.03	1,661,727
05 Dec 14	26.21000 -0.39	27.00	25.73	26.63	1,472,462
04 Dec 14	26.60000 -1.93	28.06	26.32	28.06	1,424,218
03 Dec 14	28.53000 +1.28	28.86	27.30	27.38	1,618,908
02 Dec 14	27.25000 -0.63	28.55	27.09	27.95	1,928,975
01 Dec 14	27.88000 -2.13	30.28	27.66	30.00	3,035,551
28 Nov 14	30.01000 -3.38	32.71	29.05	32.71	1,227,902
26 Nov 14	33.39000 -0.39	33.81	32.94	33.75	568,896
25 Nov 14	33.78000 -1.21	35.31	33.55	35.12	963,848
24 Nov 14	34.99000 +0.13	35.17	34.23	34.97	691,283
21 Nov 14	34.86000 -0.20	36.30	33.35	35.67	2,266,283
20 Nov 14	35.06000 +0.91	35.17	33.82	34.07	744,283
19 Nov 14	34.15000 -1.03	35.37	34.13	35.28	1,122,473
18 Nov 14	35.18000 +1.20	35.43	33.98	34.08	1,426,113
17 Nov 14	33.98000 +0.63	34.45	32.72	33.20	1,134,179
14 Nov 14	33.35000 +0.34	33.78	32.85	33.07	1,037,317
13 Nov 14	33.01000 -0.60	34.30	32.56	33.45	1,121,375
12 Nov 14	33.61000 -0.66	34.31	33.23	34.15	1,161,638
11 Nov 14	34.27000 -0.01	34.74	33.76	34.34	769,651
10 Nov 14	34.28000 -0.75	35.68	33.88	35.20	1,232,086
07 Nov 14	35.03000 +0.77	35.23	34.25	34.25	1,279,242
06 Nov 14	34.26000 -0.38	34.98	33.46	34.51	1,075,977
05 Nov 14	34.64000 +1.02	35.07	33.48	33.87	1,477,242
04 Nov 14	33.62000 -0.96	34.60	32.66	34.32	1,099,173
03 Nov 14	34.58000 +0.38	35.60	33.76	34.36	1,407,869
31 Oct 14	34.20000 +0.20	34.51	33.21	34.24	1,828,164
30 Oct 14	34.00000 -0.49	34.66	32.68	34.48	1,732,142
29 Oct 14	34.49000 +2.28	36.16	32.99	32.99	2,390,323
28 Oct 14	32.21000 +1.30	32.50	31.03	31.18	1,301,290
27 Oct 14	30.91000 -0.51	31.18	29.48	31.18	1,201,373
24 Oct 14	31.42000 -0.70	32.09	31.07	32.08	719,570
23 Oct 14	32.12000 +0.55	32.73	31.52	32.10	1,062,780
22 Oct 14	31.57000 -0.34	33.36	31.56	32.17	1,330,853
21 Oct 14	31.91000 +0.80	32.69	31.33	31.47	1,510,130
20 Oct 14	31.11000 +1.13	31.47	30.25	30.25	1,252,717
17 Oct 14	29.98000 -0.27	31.51	29.50	30.93	1,331,018
16 Oct 14	30.25000 +1.43	30.81	27.56	27.93	1,494,540
15 Oct 14	28.82000 +1.53	29.27	25.92	26.77	2,728,273
14 Oct 14	27.29000 -1.27	29.27	26.99	28.75	2,343,171
13 Oct 14	28.56000 -1.55	30.74	28.42	30.07	1,795,474
10 Oct 14	30.11000 -0.91	31.37	29.18	30.86	1,791,189
09 Oct 14	31.02000 -1.45	32.73	30.59	32.47	1,511,622
08 Oct 14	32.47000 -0.02	32.75	30.65	32.36	2,204,048
07 Oct 14	32.49000 -0.16	33.14	32.26	32.44	1,407,503
06 Oct 14	32.65000 -1.62	34.43	32.19	34.33	1,619,689
03 Oct 14	34.27000 +1.02	34.38	32.87	33.60	1,720,779
02 Oct 14	33.25000 -2.05	35.18	32.17	35.08	3,763,530
01 Oct 14	35.30000 -2.09	37.77	34.92	37.47	2,914,809
30 Sep 14	37.39000 -1.30	38.85	37.04	38.68	1,982,483
29 Sep 14	38.69000 +0.12	39.26	38.04	38.20	1,434,894
26 Sep 14	38.57000 +1.47	38.67	37.05	37.21	1,204,500
25 Sep 14	37.10000 -0.47	37.75	36.59	37.27	1,386,441
24 Sep 14	37.57000 +1.68	37.77	35.34	36.03	2,002,433
23 Sep 14	35.89000 -0.24	37.34	35.76	36.16	1,355,600
22 Sep 14	36.13000 -0.82	37.40	36.05	36.55	1,554,800
19 Sep 14	36.95000 -1.09	38.33	36.42	38.18	3,031,600
18 Sep 14	38.04000 -1.34	39.80	37.65	39.66	1,853,200
17 Sep 14	39.38000 -2.23	42.39	39.29	41.58	1,619,100
16 Sep 14	41.61000 +1.78	41.83	39.35	39.55	1,721,100
15 Sep 14	39.83000 -1.35	41.44	39.78	41.18	1,420,000
12 Sep 14	41.18000 -1.36	43.12	40.99	42.56	1,450,100
11 Sep 14	42.54000 -2.25	44.55	40.93	44.18	3,086,200
10 Sep 14	44.79000 +0.34	45.37	44.36	44.67	835,300
09 Sep 14	44.45000 -0.27	45.16	44.23	44.85	826,400
08 Sep 14	44.72000 -0.02	45.35	44.45	44.75	644,700
05 Sep 14	44.74000 -0.34	45.23	44.07	44.85	1,006,600
04 Sep 14	45.08000 -0.67	46.28	44.91	45.82	1,104,800
03 Sep 14	45.75000 +1.07	45.79	44.50	44.71	1,227,700
02 Sep 14	44.68000 -0.01	45.10	44.26	45.04	719,900
29 Aug 14	44.69000 -0.02	45.45	44.48	44.82	551,400
28 Aug 14	44.71000 +0.11	44.76	43.77	44.54	677,500
27 Aug 14	44.60000 +0.79	45.70	43.68	43.91	1,297,100
26 Aug 14	43.81000 -0.84	44.93	43.76	44.69	895,000
25 Aug 14	44.65000 +0.52	44.88	44.02	44.70	607,600
22 Aug 14	44.13000 +0.29	44.51	43.04	43.79	642,600
21 Aug 14	43.84000 -0.12	44.32	43.02	43.94	625,600
20 Aug 14	43.96000 +0.20	44.58	43.34	43.85	1,284,200
19 Aug 14	43.76000 +0.58	44.55	43.20	43.46	985,800
18 Aug 14	43.18000 +0.95	43.40	42.13	42.59	958,100
15 Aug 14	42.23000 -0.38	43.14	41.88	42.84	918,400
14 Aug 14	42.61000 +0.23	43.88	42.01	43.42	965,200
13 Aug 14	42.38000 +1.53	42.75	41.01	41.19	1,317,100
12 Aug 14	40.85000 -1.40	42.27	40.63	42.23	1,047,600
11 Aug 14	42.25000 +1.77	42.50	40.48	40.77	1,362,400
08 Aug 14	40.48000 +0.56	40.59	39.57	40.16	884,900
07 Aug 14	39.92000 +0.18	40.45	39.52	40.02	1,108,700
06 Aug 14	39.74000 -0.03	40.58	39.39	39.48	1,209,300
05 Aug 14	39.77000 -0.45	40.40	39.34	40.01	1,083,900
04 Aug 14	40.22000 +0.81	40.67	39.58	39.76	1,787,900
01 Aug 14	39.41000 +1.92	39.60	37.60	37.81	1,387,700
31 Jul 14	37.49000 -1.03	38.66	37.25	38.11	1,791,000
30 Jul 14	38.52000 -0.78	39.80	37.00	37.29	2,848,500
29 Jul 14	39.30000 -0.52	40.00	38.63	39.97	2,046,000
28 Jul 14	39.82000 +1.06	39.97	38.82	39.97	1,133,100
25 Jul 14	38.76000 +0.10	39.16	38.01	38.45	1,187,000
24 Jul 14	38.66000 -0.67	39.58	38.26	39.31	1,404,300
23 Jul 14	39.33000 +0.68	39.36	38.03	38.80	1,024,000
22 Jul 14	38.65000 +0.97	39.02	37.80	38.00	1,894,200
21 Jul 14	37.68000 +0.67	37.73	36.64	37.00	1,539,600
18 Jul 14	37.01000 +0.89	37.27	35.92	36.14	591,100
17 Jul 14	36.12000 -1.01	37.16	35.96	37.00	1,174,300
16 Jul 14	37.13000 +0.00	37.63	36.90	37.46	1,092,600
15 Jul 14	37.13000 -0.58	38.10	36.64	37.76	911,600
14 Jul 14	37.71000 +1.25	38.00	37.02	37.02	1,600,800
11 Jul 14	36.46000 +1.33	36.63	35.20	35.31	1,277,300
10 Jul 14	35.13000 -0.17	35.55	34.68	34.71	1,149,600
09 Jul 14	35.30000 +1.71	35.89	33.70	33.81	1,864,900
08 Jul 14	33.59000 -0.14	33.97	32.73	33.77	1,037,200
07 Jul 14	33.73000 -0.30	34.32	33.43	33.94	756,300
03 Jul 14	34.03000 +0.34	34.12	33.51	33.92	431,000
02 Jul 14	33.69000 -0.01	34.50	33.47	33.60	1,000,100
01 Jul 14	33.70000 +0.83	33.75	32.56	32.92	815,500
30 Jun 14	32.87000 +0.55	33.52	31.88	32.36	819,000
27 Jun 14	32.32000 -0.30	33.28	32.14	32.43	2,707,400
26 Jun 14	32.62000 +0.17	32.77	31.85	32.53	590,500
25 Jun 14	32.45000 +0.28	32.67	31.72	32.01	546,900
24 Jun 14	32.17000 -0.23	33.07	32.03	32.18	891,200
23 Jun 14	32.40000 -0.07	32.95	32.03	32.38	774,000
20 Jun 14	32.47000 +0.58	32.53	31.68	31.89	813,000
19 Jun 14	31.89000 -0.21	32.12	30.49	32.04	1,131,900
18 Jun 14	32.10000 -0.36	32.56	31.76	32.56	668,000
17 Jun 14	32.46000 +1.01	32.50	31.48	31.55	790,100
16 Jun 14	31.45000 +0.31	31.70	30.99	31.15	515,500
13 Jun 14	31.14000 +0.08	31.32	30.72	31.07	454,200
12 Jun 14	31.06000 -0.54	31.85	30.60	31.39	577,700
11 Jun 14	31.60000 +0.42	31.78	31.11	31.12	488,700
10 Jun 14	31.18000 -0.36	31.86	31.05	31.54	662,900
09 Jun 14	31.54000 +1.46	31.89	30.35	30.61	1,654,000
06 Jun 14	30.08000 -0.08	30.29	29.52	30.23	875,900
05 Jun 14	30.16000 +0.49	30.24	28.96	29.73	651,400
04 Jun 14	29.67000 +0.04	30.08	28.90	29.70	887,500
03 Jun 14	29.63000 +0.29	29.75	29.03	29.14	997,100
02 Jun 14	29.34000 +0.12	29.45	28.51	29.27	809,800
30 May 14	29.22000 +0.04	29.46	28.60	29.17	1,021,500
29 May 14	29.18000 +0.53	29.30	28.40	28.84	891,000
28 May 14	28.65000 +0.64	28.84	27.26	27.84	870,000
27 May 14	28.01000 -0.09	28.41	27.78	28.35	637,700
23 May 14	28.10000 +0.25	28.22	27.38	27.80	820,800
22 May 14	27.85000 -0.05	28.28	27.77	28.04	777,500
21 May 14	27.90000 +0.36	28.20	27.30	27.69	738,700
20 May 14	27.54000 -0.34	28.08	27.18	27.75	713,200
19 May 14	27.88500 +0.76	28.19	26.70	26.92	853,600
16 May 14	27.13000 +1.27	27.14	25.62	25.78	908,200
15 May 14	25.86000 -1.01	26.81	25.80	26.81	1,074,700
14 May 14	26.87000 -0.53	27.43	26.47	27.23	806,200
13 May 14	27.40000 +0.03	27.66	26.79	27.58	632,500
12 May 14	27.37000 +1.09	27.77	26.29	26.29	789,100
09 May 14	26.28000 +0.11	26.83	25.81	26.03	951,900
08 May 14	26.17000 -0.89	27.44	26.05	26.87	1,311,100
07 May 14	27.06000 +0.27	27.47	26.25	26.71	1,379,700
06 May 14	26.79000 -1.23	28.16	26.52	27.92	2,030,800
05 May 14	28.02000 -0.44	28.63	27.88	28.20	937,600
02 May 14	28.46000 -0.41	28.79	27.61	28.19	1,530,200
01 May 14	28.87000 -1.03	30.70	28.56	30.16	1,230,200
30 Apr 14	29.90000 +1.39	30.98	29.04	30.15	1,847,400
29 Apr 14	28.51000 +0.32	29.06	28.07	28.64	1,028,700
28 Apr 14	28.19000 -0.62	29.56	27.75	28.79	980,000
25 Apr 14	28.81000 -0.77	29.92	28.77	29.80	883,000
24 Apr 14	29.58000 -0.96	30.96	29.53	30.68	700,300
23 Apr 14	30.54000 -0.06	30.91	30.09	30.53	544,200
22 Apr 14	30.60000 +0.40	30.75	29.88	30.24	599,600
21 Apr 14	30.20000 +1.25	30.41	28.71	28.88	779,300
17 Apr 14	28.95000 -0.07	29.35	28.39	29.07	1,762,700
16 Apr 14	29.02000 +1.20	29.17	27.94	28.10	1,327,200
15 Apr 14	27.82000 +0.47	28.00	26.56	27.47	941,900
14 Apr 14	27.35000 -0.05	28.25	26.95	27.76	765,000
11 Apr 14	27.40000 -0.45	28.47	27.06	27.54	638,400
10 Apr 14	27.85000 -1.03	28.91	27.38	28.87	844,300
09 Apr 14	28.88000 +0.08	29.00	28.03	28.92	589,300
08 Apr 14	28.80000 +0.82	28.97	27.33	28.15	1,139,000
07 Apr 14	27.98000 -0.61	29.36	27.61	28.45	1,174,400
04 Apr 14	28.59000 -0.93	30.00	28.21	29.56	1,813,700
03 Apr 14	29.52000 -1.57	31.41	29.16	31.06	1,538,800
02 Apr 14	31.09000 -0.72	32.60	30.89	31.80	1,458,400
01 Apr 14	31.81000 +1.85	32.20	30.09	30.10	1,476,600
31 Mar 14	29.96000 +1.01	30.30	29.22	29.58	814,500
28 Mar 14	28.95000 +1.04	29.53	27.87	27.87	881,500
27 Mar 14	27.91000 -0.78	28.47	26.71	28.42	1,137,600
26 Mar 14	28.69000 -0.78	29.74	28.42	29.47	1,035,000
25 Mar 14	29.47000 -1.10	30.88	28.85	30.73	1,606,400
24 Mar 14	30.57000 +0.14	30.87	29.62	30.73	749,500
21 Mar 14	30.43000 +0.17	31.57	29.91	30.60	2,103,600
20 Mar 14	30.26000 +0.59	30.65	29.31	29.80	1,069,400
19 Mar 14	29.67000 +0.60	30.02	29.00	29.20	1,036,800
18 Mar 14	29.07000 +0.63	29.37	28.38	28.47	714,000
17 Mar 14	28.44000 +0.64	29.37	28.04	28.32	1,261,700
14 Mar 14	27.80000 +0.88	28.23	26.55	26.89	1,080,100
13 Mar 14	26.92000 -0.19	27.46	26.16	27.17	900,400
12 Mar 14	27.11000 +0.61	27.35	26.04	26.48	761,100
11 Mar 14	26.50000 -0.50	27.53	25.83	27.00	994,600
10 Mar 14	27.00000 -0.65	27.70	26.36	27.56	1,037,500
07 Mar 14	27.65000 -0.56	28.62	27.37	28.49	1,200,400
06 Mar 14	28.21000 +0.21	28.38	27.60	28.14	866,600
05 Mar 14	28.00000 -0.44	28.50	27.70	28.44	885,500
04 Mar 14	28.44000 +0.95	28.87	27.76	27.98	1,082,800
03 Mar 14	27.49000 +1.06	27.54	26.00	26.14	936,100
28 Feb 14	26.43000 +0.42	26.72	25.76	26.02	1,070,500
27 Feb 14	26.01000 +0.16	26.64	25.74	25.95	888,300
26 Feb 14	25.85000 +0.00	26.31	25.67	25.88	726,800
25 Feb 14	25.85000 +0.35	26.41	25.25	25.51	1,074,500
24 Feb 14	25.50000 -0.23	26.37	25.44	25.73	970,500
21 Feb 14	25.73000 -0.39	26.52	25.68	26.23	716,300
20 Feb 14	26.12000 +1.42	26.33	24.74	24.95	1,336,700
19 Feb 14	24.70000 -1.09	25.92	24.66	25.84	1,068,500
18 Feb 14	25.79000 +1.34	25.90	24.55	24.68	1,321,700
14 Feb 14	24.45000 -0.25	25.00	23.81	25.00	1,085,300
13 Feb 14	24.70000 +0.41	25.07	23.83	24.18	861,300
12 Feb 14	24.29000 +0.62	24.73	23.59	24.00	1,062,300
11 Feb 14	23.67000 +0.45	23.85	23.00	23.45	1,450,900
10 Feb 14	23.22000 +0.34	23.48	22.66	22.71	969,200
07 Feb 14	22.88000 +0.03	22.95	22.07	22.33	1,893,500
06 Feb 14	22.85000 -0.13	24.56	21.62	23.50	2,350,500
05 Feb 14	22.98000 +0.37	23.15	22.06	22.76	1,909,300
04 Feb 14	22.61000 +0.32	22.86	22.04	22.39	1,277,400
03 Feb 14	22.29000 +0.01	22.45	21.76	22.36	887,200
31 Jan 14	22.28000 +0.31	22.40	21.51	21.66	698,200
30 Jan 14	21.97000 +0.21	22.47	21.79	21.93	724,600
29 Jan 14	21.76000 +0.57	22.02	20.75	21.01	714,600
28 Jan 14	21.19000 +0.20	21.33	20.91	21.12	639,100
27 Jan 14	20.99000 -0.98	21.86	20.77	21.65	1,299,500
24 Jan 14	21.97000 -0.34	22.18	21.02	22.07	1,018,400
23 Jan 14	22.31000 +0.21	22.66	21.32	22.16	1,500,300
22 Jan 14	22.10000 -0.01	22.56	21.69	22.01	1,804,900
21 Jan 14	22.11000 +0.95	22.26	21.30	21.38	2,612,000
17 Jan 14	21.16000 +0.48	21.96	20.63	20.80	2,898,100
16 Jan 14	20.68000 +0.75	21.08	20.01	20.24	1,946,000
15 Jan 14	19.93000 +0.22	20.17	19.54	19.82	600,600
14 Jan 14	19.71000 +0.47	19.92	19.16	19.29	766,600
13 Jan 14	19.24000 -0.46	19.95	18.92	19.95	1,129,100
10 Jan 14	19.70000 +0.50	20.21	19.00	19.26	1,033,000
09 Jan 14	19.20000 +0.16	19.59	18.71	19.08	822,600
08 Jan 14	19.04000 +0.05	19.25	18.59	19.25	1,523,700
07 Jan 14	18.99000 +0.24	19.13	18.02	18.20	1,494,200
06 Jan 14	18.75000 -0.27	19.56	18.69	19.06	947,500
03 Jan 14	19.02000 +0.00	19.30	18.33	19.11	732,200
02 Jan 14	19.02000 -0.36	19.48	18.79	19.21	624,900
31 Dec 13	19.38000 +0.07	19.59	19.00	19.19	595,000
30 Dec 13	19.31000 -0.03	19.66	19.06	19.30	485,200
27 Dec 13	19.34000 +0.09	19.55	19.00	19.20	525,100
26 Dec 13	19.25000 -0.60	19.86	19.00	19.76	935,900
24 Dec 13	19.85000 -0.13	20.00	19.73	19.88	783,800
23 Dec 13	19.98000 +1.14	20.00	18.96	18.98	4,130,200
20 Dec 13	18.84000 +0.78	19.45	18.75	18.82	3,498,500
19 Dec 13	18.06000 +0.87	18.13	17.08	17.18	687,300
18 Dec 13	17.19000 +0.29	17.23	16.70	16.97	558,300
17 Dec 13	16.90000 -0.21	17.23	16.76	17.11	393,100
16 Dec 13	17.11000 +0.09	17.25	16.66	17.14	587,800
13 Dec 13	17.02000 +0.47	17.14	16.30	16.61	383,600
12 Dec 13	16.55000 -0.17	16.80	16.36	16.65	333,900
11 Dec 13	16.72000 -0.66	17.42	16.65	17.42	558,800
10 Dec 13	17.38000 +0.24	17.52	16.80	17.08	504,400
09 Dec 13	17.14000 -0.17	17.74	16.91	17.29	712,600
06 Dec 13	17.31000 +0.46	17.50	16.55	17.01	582,100
05 Dec 13	16.85000 -0.31	17.37	16.51	17.09	593,300
04 Dec 13	17.16000 +0.32	17.52	16.67	16.74	597,800
03 Dec 13	16.84000 -0.13	17.12	16.52	16.93	346,800
02 Dec 13	16.97000 -0.31	17.45	16.81	17.42	333,900
29 Nov 13	17.28000 +0.16	17.44	16.97	17.24	225,400
27 Nov 13	17.12000 -0.01	17.24	16.74	17.17	635,500
26 Nov 13	17.13000 +0.44	17.17	16.25	16.79	556,600
25 Nov 13	16.69000 +0.71	16.72	15.69	16.06	474,300
22 Nov 13	15.98000 +0.17	16.16	15.63	15.87	334,900
21 Nov 13	15.81000 +0.24	16.04	15.58	15.58	383,400
20 Nov 13	15.57000 +1.42	16.16	14.61	15.03	1,156,800
19 Nov 13	14.15000 -0.60	15.00	13.78	14.79	940,600
18 Nov 13	14.75000 -1.06	15.61	14.60	15.59	689,900
15 Nov 13	15.81000 -0.17	16.35	15.37	16.00	1,030,000
14 Nov 13	15.98000 -0.02	16.21	15.88	16.01	451,000
13 Nov 13	16.00000 +0.82	16.04	15.04	15.06	710,200
12 Nov 13	15.18000 -0.65	15.77	15.13	15.76	347,000
11 Nov 13	15.83000 -0.14	16.15	15.78	15.91	238,500
08 Nov 13	15.97000 +0.32	16.16	15.56	15.63	411,900
07 Nov 13	15.65000 -0.12	16.07	15.60	15.81	312,600
06 Nov 13	15.77000 +0.05	15.95	15.52	15.77	490,400
05 Nov 13	15.72000 +0.85	15.77	15.00	15.00	621,800
04 Nov 13	14.87000 -0.33	15.22	14.76	15.22	719,700
01 Nov 13	15.20000 -0.93	16.15	15.19	16.10	551,000
31 Oct 13	16.13000 -0.16	16.41	15.86	16.24	526,700
30 Oct 13	16.29000 +0.61	16.69	15.57	16.69	1,369,900
29 Oct 13	15.68000 +0.24	15.91	15.22	15.47	572,100
28 Oct 13	15.44000 +0.60	15.77	14.70	14.82	536,500
25 Oct 13	14.84000 -0.56	15.65	14.70	15.47	700,500
24 Oct 13	15.40000 -0.15	15.60	15.24	15.53	466,500
23 Oct 13	15.55000 -0.23	15.86	15.44	15.63	380,500
22 Oct 13	15.78000 -0.38	16.31	15.65	16.25	374,900
21 Oct 13	16.16000 +0.01	16.58	16.04	16.22	431,000
18 Oct 13	16.15000 +0.07	16.24	15.98	16.22	653,000
17 Oct 13	16.08000 +0.08	16.35	15.90	15.91	495,900
16 Oct 13	16.00000 +0.16	16.47	15.89	15.98	831,500
15 Oct 13	15.84000 -0.47	16.39	15.82	16.31	310,000
14 Oct 13	16.31000 +0.25	16.57	15.73	15.82	386,400
11 Oct 13	16.06000 +0.42	16.08	15.41	15.52	688,300
10 Oct 13	15.64100 -0.52	16.69	15.09	16.42	758,700
09 Oct 13	16.16000 +0.50	16.69	15.60	15.68	937,500
08 Oct 13	15.66000 -0.60	16.36	15.41	16.27	427,600
07 Oct 13	16.26000 -0.49	16.75	16.25	16.62	319,700
04 Oct 13	16.75000 +0.47	16.85	16.15	16.28	474,900
03 Oct 13	16.28000 +0.06	16.40	15.88	16.22	278,900
02 Oct 13	16.22000 -0.02	16.42	16.07	16.16	405,600
01 Oct 13	16.24000 +0.19	16.41	15.85	15.99	392,800
30 Sep 13	16.05000 +0.31	16.14	15.50	15.50	718,000
27 Sep 13	15.74000 +0.04	15.90	15.60	15.69	279,300
26 Sep 13	15.70000 +0.00	15.90	15.57	15.77	319,800
25 Sep 13	15.70000 +0.18	15.85	15.50	15.56	494,500
24 Sep 13	15.52000 -0.23	15.77	15.48	15.76	616,100
23 Sep 13	15.75000 +0.09	15.80	15.20	15.63	879,600
20 Sep 13	15.66000 -0.06	15.80	15.59	15.71	612,100
19 Sep 13	15.72000 +0.22	15.90	15.50	15.55	694,400
18 Sep 13	15.50000 -0.18	15.88	15.29	15.86	806,200
17 Sep 13	15.68000 -1.34	16.05	15.23	16.01	1,596,300
16 Sep 13	17.02000 +0.26	17.38	16.86	16.98	310,600
13 Sep 13	16.76000 -0.02	16.89	16.61	16.78	266,900
12 Sep 13	16.78000 +0.01	16.85	16.20	16.78	384,300
11 Sep 13	16.77000 -0.21	17.06	16.70	16.98	276,100
10 Sep 13	16.98000 +0.36	17.02	16.68	16.76	383,800
09 Sep 13	16.62000 -0.02	16.86	16.55	16.71	291,600
06 Sep 13	16.64000 -0.10	16.92	16.15	16.92	227,800
05 Sep 13	16.74000 +0.05	17.06	16.56	16.72	388,700
04 Sep 13	16.69000 +0.48	16.81	15.95	16.21	457,300
03 Sep 13	16.21000 +0.12	16.48	15.69	16.46	327,800
30 Aug 13	16.09000 -0.21	16.49	16.01	16.27	255,700
29 Aug 13	16.30000 +0.10	16.57	16.20	16.21	208,100
28 Aug 13	16.20000 +0.16	16.37	15.88	16.07	400,900
27 Aug 13	16.04000 -0.42	16.38	15.80	16.27	379,900
26 Aug 13	16.46000 -0.04	16.84	16.33	16.84	379,400
23 Aug 13	16.50000 +0.24	16.61	16.07	16.30	352,100
22 Aug 13	16.26000 +0.11	16.63	16.11	16.18	344,400
21 Aug 13	16.15000 +0.12	16.37	15.75	15.94	211,500
20 Aug 13	16.03000 +0.62	16.13	15.00	15.22	287,600
19 Aug 13	15.41000 -0.75	16.19	15.35	16.12	601,100
16 Aug 13	16.16000 +0.06	16.36	15.53	16.00	292,900
15 Aug 13	16.10000 -0.64	16.70	15.93	16.61	419,500
14 Aug 13	16.74000 -0.05	17.32	16.70	16.84	343,700
13 Aug 13	16.79000 -0.20	17.10	16.70	16.97	238,600
12 Aug 13	16.99000 -0.09	17.27	16.75	17.00	384,700
09 Aug 13	17.08000 +0.00	17.32	16.88	17.00	313,100
08 Aug 13	17.08000 +0.59	17.17	16.59	16.71	332,100
07 Aug 13	16.49000 -0.47	16.99	16.20	16.88	390,500
06 Aug 13	16.96000 -0.34	17.49	16.50	17.30	1,249,000
05 Aug 13	17.30000 +0.72	17.49	16.65	16.65	814,200
02 Aug 13	16.58000 -0.26	17.00	16.37	16.86	539,300
01 Aug 13	16.84000 +0.28	17.50	16.60	16.79	769,400
31 Jul 13	16.56000 -1.62	18.16	15.51	18.09	1,229,000
30 Jul 13	18.18000 +0.22	18.35	17.83	17.83	481,000
29 Jul 13	17.96000 -0.06	18.40	17.72	18.08	577,900
26 Jul 13	18.02000 +0.42	18.11	17.37	17.37	729,800
25 Jul 13	17.60000 +0.59	17.65	16.78	17.06	702,800
24 Jul 13	17.01000 -0.53	17.72	16.68	17.67	697,500
23 Jul 13	17.54000 +1.08	17.65	16.60	16.64	566,200
22 Jul 13	16.46000 +0.12	16.99	16.34	16.39	348,500
19 Jul 13	16.34000 +0.14	16.54	15.91	16.08	215,500
18 Jul 13	16.20000 -0.06	16.87	16.11	16.40	317,200
17 Jul 13	16.26000 +0.42	17.01	15.81	16.10	784,700
16 Jul 13	15.84000 +0.50	16.07	15.16	15.36	849,900
15 Jul 13	15.34000 +0.51	15.37	14.65	14.97	438,300
12 Jul 13	14.83000 +0.61	15.00	14.25	14.29	279,800
11 Jul 13	14.22000 +0.09	14.37	14.00	14.37	282,200
10 Jul 13	14.13000 -0.06	14.35	13.91	14.23	169,000
09 Jul 13	14.19000 -0.02	14.50	14.17	14.41	321,500
08 Jul 13	14.21000 +0.27	14.43	14.06	14.06	176,900
05 Jul 13	13.94000 +0.12	14.01	13.54	13.93	227,900
03 Jul 13	13.82000 -0.11	13.95	13.37	13.95	176,200
02 Jul 13	13.93000 +0.37	14.19	13.48	13.53	413,100
01 Jul 13	13.56000 +0.24	13.98	13.42	13.42	287,200
28 Jun 13	13.32000 +0.30	13.44	12.74	12.89	584,600
27 Jun 13	13.02000 +0.50	13.60	12.61	12.66	402,700
26 Jun 13	12.52000 -0.08	13.02	12.25	12.72	392,900
25 Jun 13	12.60000 +0.35	12.71	12.17	12.44	444,600
24 Jun 13	12.25000 -0.41	12.67	11.92	12.66	433,000
21 Jun 13	12.66000 -0.72	13.61	12.44	13.43	627,700
20 Jun 13	13.38000 -0.60	13.91	13.27	13.81	306,800
19 Jun 13	13.98000 -0.49	14.59	13.96	14.47	422,100
18 Jun 13	14.47000 +0.43	14.55	13.81	14.05	414,600
17 Jun 13	14.04000 +0.02	14.34	13.89	14.22	266,000
14 Jun 13	14.02000 +0.06	14.12	13.67	13.97	252,600
13 Jun 13	13.96000 +0.27	14.08	13.59	13.63	359,600
12 Jun 13	13.69000 -0.19	14.07	13.49	14.01	527,800
11 Jun 13	13.88000 -0.64	14.58	13.81	14.46	549,100
10 Jun 13	14.52000 +0.03	14.69	14.25	14.63	721,400
07 Jun 13	14.49000 +0.00	14.88	14.33	14.70	367,100
06 Jun 13	14.49000 -0.19	15.71	14.24	14.90	629,800
05 Jun 13	14.68000 -1.00	15.57	14.52	15.51	593,000
04 Jun 13	15.68000 -0.02	15.90	15.57	15.67	265,400
03 Jun 13	15.70000 -0.17	16.25	15.45	15.91	616,100
31 May 13	15.87000 -0.09	16.20	15.82	15.90	313,500
30 May 13	15.96000 +0.04	16.03	15.67	15.93	237,900
29 May 13	15.92000 -0.06	16.16	15.49	16.16	352,100
28 May 13	15.98000 -0.02	16.54	15.80	16.24	336,500
24 May 13	16.00000 +0.10	16.19	15.71	15.89	305,400
23 May 13	15.90000 +0.50	15.91	14.91	15.12	543,800
22 May 13	15.40000 -0.53	16.24	15.37	15.95	568,500
21 May 13	15.93000 +0.23	16.44	15.65	15.75	621,700
20 May 13	15.70000 +0.83	15.80	14.76	14.76	780,800
17 May 13	14.87000 +0.19	15.11	14.73	14.73	401,800
16 May 13	14.68000 +1.01	14.80	13.70	13.70	740,400
15 May 13	13.67000 +0.30	13.85	13.29	13.29	432,600
14 May 13	13.37000 -0.28	13.84	13.08	13.64	452,200
13 May 13	13.65000 +0.10	13.72	13.27	13.55	290,600
10 May 13	13.55000 +0.07	13.69	13.36	13.47	295,800
09 May 13	13.48000 -0.01	13.70	13.38	13.52	461,400
08 May 13	13.49000 -0.09	13.71	13.36	13.50	258,400
07 May 13	13.58000 +0.18	13.58	13.30	13.33	372,000
06 May 13	13.40000 +0.05	13.54	13.29	13.43	608,700
03 May 13	13.35000 +0.03	13.50	13.17	13.42	343,400
02 May 13	13.32000 +0.33	13.37	12.70	13.00	718,900
01 May 13	12.99000 +0.48	13.67	12.70	13.00	1,661,900
30 Apr 13	12.51000 +0.03	12.73	12.28	12.43	335,400
29 Apr 13	12.48000 +0.21	12.78	12.36	12.40	302,300
26 Apr 13	12.27000 +0.14	12.47	12.10	12.10	322,800
25 Apr 13	12.13000 -0.03	12.38	12.07	12.17	421,100
24 Apr 13	12.16000 +0.86	12.19	11.35	11.35	572,600
23 Apr 13	11.30000 +0.13	11.54	11.05	11.24	297,400
22 Apr 13	11.17000 +0.09	11.20	10.56	11.14	168,500
19 Apr 13	11.08000 +0.46	11.12	10.49	10.70	240,900
18 Apr 13	10.62000 -0.13	10.92	10.50	10.70	272,300
17 Apr 13	10.75000 -0.03	10.78	10.40	10.68	306,800
16 Apr 13	10.78000 +0.39	11.05	10.32	10.56	430,800
15 Apr 13	10.39000 -1.48	11.72	10.38	11.72	776,100
12 Apr 13	11.87000 -0.08	11.90	11.46	11.83	388,200
11 Apr 13	11.95000 -0.03	12.00	11.69	11.95	346,400
10 Apr 13	11.98000 +0.12	12.19	11.59	11.90	471,900
09 Apr 13	11.86000 +0.00	12.00	11.81	11.88	202,300
08 Apr 13	11.86000 +0.14	12.00	11.67	11.75	275,800
05 Apr 13	11.72000 +0.14	11.75	11.30	11.33	280,200
04 Apr 13	11.58000 +0.19	11.60	11.22	11.45	203,200
03 Apr 13	11.39000 -0.17	11.69	11.24	11.50	383,400
02 Apr 13	11.56000 +0.09	11.62	11.25	11.47	445,300
01 Apr 13	11.47000 +0.03	11.50	11.14	11.40	564,400
28 Mar 13	11.44000 +0.14	11.46	11.25	11.42	356,500
27 Mar 13	11.30000 +0.00	11.54	11.22	11.30	253,600
26 Mar 13	11.30000 -0.10	11.49	11.10	11.49	434,400
25 Mar 13	11.40000 +0.05	11.50	11.15	11.46	329,300
22 Mar 13	11.35000 +0.38	11.56	11.04	11.05	354,900
21 Mar 13	10.97000 -0.25	11.20	10.80	11.17	285,500
20 Mar 13	11.22000 +0.13	11.38	11.08	11.11	168,700
19 Mar 13	11.09000 -0.22	11.36	10.89	11.28	298,200
18 Mar 13	11.31000 -0.08	11.37	11.01	11.20	253,400
15 Mar 13	11.39000 +0.49	11.40	10.72	10.72	676,500
14 Mar 13	10.90000 -0.69	11.59	10.82	11.59	726,700
13 Mar 13	11.59000 -0.43	12.40	11.47	12.02	676,300
12 Mar 13	12.02000 +0.61	12.29	11.32	11.42	1,303,500
11 Mar 13	11.41000 +0.42	11.65	10.91	11.05	670,300
08 Mar 13	10.99000 +0.25	11.68	10.80	11.00	1,040,000
07 Mar 13	10.74000 +0.27	10.85	10.44	10.50	361,600
06 Mar 13	10.47000 +0.22	10.75	10.34	10.34	334,700
05 Mar 13	10.25000 -0.16	10.69	10.21	10.49	437,600
04 Mar 13	10.41000 +0.14	10.75	10.28	10.30	588,100
01 Mar 13	10.27000 +0.80	10.28	9.05	9.38	487,200
28 Feb 13	9.47000 +0.02	9.55	9.10	9.39	388,900
27 Feb 13	9.45000 -0.34	9.72	9.25	9.72	463,600
26 Feb 13	9.79000 +0.20	9.90	9.63	9.67	241,500
25 Feb 13	9.59000 -0.29	9.99	9.57	9.97	280,900
22 Feb 13	9.88000 +0.18	9.92	9.61	9.75	251,200
21 Feb 13	9.70000 +0.14	9.85	9.25	9.54	393,100
20 Feb 13	9.56000 -0.32	9.98	9.50	9.82	417,000
19 Feb 13	9.88000 +0.21	9.95	9.67	9.67	342,500
15 Feb 13	9.67000 -0.23	9.94	9.53	9.93	249,600
14 Feb 13	9.90000 +0.40	9.92	9.41	9.50	510,100
13 Feb 13	9.50000 +0.07	9.75	9.33	9.50	436,500
12 Feb 13	9.43000 +0.48	9.60	8.95	8.97	635,100
11 Feb 13	8.95000 -0.01	9.09	8.78	9.00	378,200
08 Feb 13	8.96000 -0.02	9.01	8.75	8.80	509,600
07 Feb 13	8.97500 +0.75	9.20	8.46	8.54	1,046,800
06 Feb 13	8.23000 +0.04	8.27	8.12	8.15	391,400
05 Feb 13	8.19000 +0.09	8.25	8.09	8.11	152,800
04 Feb 13	8.10000 +0.02	8.14	7.95	8.02	177,200
01 Feb 13	8.08000 +0.27	8.15	7.90	7.90	230,300
31 Jan 13	7.81000 +0.22	8.09	7.62	7.62	490,700
30 Jan 13	7.59000 -0.37	8.12	7.51	8.12	270,400
29 Jan 13	7.96000 +0.01	8.01	7.84	7.97	196,600
28 Jan 13	7.95000 -0.05	8.02	7.87	8.01	113,300
25 Jan 13	8.00000 +0.00	8.02	7.88	8.00	116,400
24 Jan 13	8.00000 +0.15	8.16	7.84	7.84	196,000
23 Jan 13	7.85000 -0.21	8.18	7.84	8.06	212,000
22 Jan 13	8.06000 -0.07	8.22	8.01	8.12	167,600
18 Jan 13	8.13500 -0.06	8.25	8.11	8.18	105,000
17 Jan 13	8.20000 -0.01	8.29	8.16	8.25	178,700
16 Jan 13	8.21000 +0.02	8.26	8.16	8.20	148,500
15 Jan 13	8.19000 +0.04	8.22	8.10	8.10	66,000
14 Jan 13	8.15000 +0.05	8.23	8.08	8.14	157,200
11 Jan 13	8.10000 -0.10	8.25	8.07	8.18	133,500
10 Jan 13	8.20000 +0.11	8.26	7.95	8.10	239,300
09 Jan 13	8.09000 +0.10	8.15	7.98	8.06	236,500
08 Jan 13	7.99000 +0.15	8.02	7.71	7.79	170,600
07 Jan 13	7.84000 -0.24	7.98	7.63	7.97	147,500
04 Jan 13	8.08000 -0.06	8.20	8.06	8.19	70,600
03 Jan 13	8.14000 -0.08	8.24	8.06	8.20	106,500
02 Jan 13	8.22000 +0.31	8.32	8.02	8.18	358,400
31 Dec 12	7.91000 +0.13	8.00	7.81	7.81	144,100
28 Dec 12	7.78000 -0.31	8.09	7.67	8.07	100,300
27 Dec 12	8.09000 +0.00	8.13	7.93	8.13	65,100
26 Dec 12	8.09000 +0.19	8.23	7.89	7.90	136,600
24 Dec 12	7.90000 +0.03	7.90	7.69	7.83	65,500
21 Dec 12	7.87000 -0.45	8.20	7.27	8.20	297,700
20 Dec 12	8.32000 +0.06	8.39	8.07	8.24	117,100
19 Dec 12	8.26000 -0.05	8.35	8.09	8.25	122,800
18 Dec 12	8.31000 +0.00	8.42	8.15	8.41	203,200
17 Dec 12	8.31000 +0.18	8.39	8.19	8.19	148,300
14 Dec 12	8.13000 +0.08	8.23	7.97	7.97	148,700
13 Dec 12	8.05000 +0.01	8.14	7.94	8.02	59,600
12 Dec 12	8.04000 +0.05	8.14	7.97	8.05	191,900
11 Dec 12	7.99000 +0.13	8.14	7.86	7.88	243,900
10 Dec 12	7.86000 +0.03	7.90	7.72	7.87	133,900
07 Dec 12	7.83000 -0.05	8.00	7.80	7.95	88,400
06 Dec 12	7.88000 +0.08	7.99	7.73	7.80	106,800
05 Dec 12	7.80000 -0.16	8.02	7.78	8.02	93,000
04 Dec 12	7.96000 +0.21	8.06	7.62	7.62	122,600
03 Dec 12	7.75000 +0.02	7.80	7.64	7.75	152,700
30 Nov 12	7.73000 -0.06	7.92	7.65	7.81	186,600
29 Nov 12	7.79000 -0.07	7.94	7.75	7.94	52,200
28 Nov 12	7.86000 +0.26	7.86	7.51	7.58	114,200
27 Nov 12	7.60000 -0.26	8.00	7.59	7.88	104,700
26 Nov 12	7.86000 +0.04	7.89	7.73	7.83	71,400
23 Nov 12	7.82000 +0.29	7.89	7.60	7.60	39,600
21 Nov 12	7.53000 -0.07	7.67	7.45	7.64	94,900
20 Nov 12	7.60000 +0.07	7.64	7.38	7.48	69,700
19 Nov 12	7.53000 +0.06	7.69	7.44	7.59	235,900
16 Nov 12	7.47000 +0.03	7.53	7.21	7.41	185,800
15 Nov 12	7.44000 -0.15	7.76	7.37	7.56	179,400
14 Nov 12	7.59000 -0.10	7.86	7.56	7.73	115,600
13 Nov 12	7.69000 +0.00	7.80	7.65	7.65	131,600
12 Nov 12	7.69000 -0.19	8.20	7.61	7.90	504,400
09 Nov 12	7.88000 +0.15	7.97	7.65	7.69	204,900
08 Nov 12	7.73000 +0.18	7.88	7.49	7.50	203,700
07 Nov 12	7.55000 -0.35	7.98	7.53	7.95	216,700
06 Nov 12	7.90000 -0.03	7.99	7.75	7.94	197,600
05 Nov 12	7.93000 -0.04	8.04	7.68	7.92	121,200
02 Nov 12	7.97000 +0.06	8.00	7.80	7.81	312,900
01 Nov 12	7.91000 +0.18	7.92	7.38	7.59	570,300
31 Oct 12	7.73000 +1.70	7.75	6.29	6.29	1,024,800
26 Oct 12	6.03000 +0.15	6.23	5.80	5.90	147,200
25 Oct 12	5.88000 +0.03	5.95	5.80	5.93	84,300
24 Oct 12	5.85000 -0.03	5.93	5.82	5.93	68,800
23 Oct 12	5.88000 -0.13	5.98	5.84	5.92	110,700
22 Oct 12	6.01000 +0.14	6.04	5.80	5.84	53,700
19 Oct 12	5.86970 -0.21	6.07	5.79	6.07	141,200
18 Oct 12	6.08000 -0.17	6.33	6.07	6.24	75,500
17 Oct 12	6.25000 +0.09	6.38	6.11	6.12	91,700
16 Oct 12	6.16000 +0.06	6.23	5.98	6.11	114,800
15 Oct 12	6.10000 +0.16	6.12	5.91	5.97	54,400
12 Oct 12	5.94000 -0.17	6.15	5.88	6.10	64,000
11 Oct 12	6.11000 +0.11	6.21	6.01	6.03	75,100
10 Oct 12	6.00000 -0.07	6.10	5.95	6.04	60,900
09 Oct 12	6.07000 +0.01	6.10	5.84	6.04	120,200
08 Oct 12	6.06000 +0.00	6.11	5.72	5.90	146,400
05 Oct 12	6.06000 +0.17	6.11	5.88	5.90	111,900
04 Oct 12	5.89000 +0.18	5.92	5.59	5.73	124,800
03 Oct 12	5.71000 -0.08	5.94	5.65	5.79	228,600
02 Oct 12	5.79000 -0.03	5.87	5.75	5.80	187,100
01 Oct 12	5.82000 -0.04	5.98	5.75	5.88	208,900
28 Sep 12	5.86000 -0.09	5.92	5.79	5.89	201,900
27 Sep 12	5.95000 -0.03	6.02	5.89	6.02	120,200
26 Sep 12	5.98000 -0.09	6.05	5.78	6.04	211,000
25 Sep 12	6.07000 -0.04	6.30	6.02	6.12	228,500
24 Sep 12	6.11000 -0.29	6.50	6.04	6.36	422,900
21 Sep 12	6.40000 +0.22	6.49	6.12	6.25	386,300
20 Sep 12	6.18000 +0.05	6.20	5.91	6.11	163,400
19 Sep 12	6.13000 +0.20	6.15	5.83	5.93	190,500
18 Sep 12	5.93000 +0.01	6.00	5.84	5.93	151,000
17 Sep 12	5.92000 -0.05	5.96	5.79	5.96	263,400
14 Sep 12	5.97000 +0.24	5.99	5.74	5.74	408,900
13 Sep 12	5.73000 +0.33	5.76	5.31	5.39	325,400
12 Sep 12	5.40000 +0.13	5.41	5.27	5.30	151,400
11 Sep 12	5.27000 +0.31	5.28	4.99	5.00	243,100
10 Sep 12	4.96000 -0.15	5.11	4.91	5.11	160,800
07 Sep 12	5.11000 +0.35	5.16	4.72	4.78	340,800
06 Sep 12	4.76000 +0.16	4.77	4.60	4.62	213,300
05 Sep 12	4.60000 +0.06	4.70	4.52	4.55	140,000
04 Sep 12	4.54000 -0.06	4.61	4.35	4.59	193,600
31 Aug 12	4.60000 +0.06	4.65	4.50	4.60	127,200
30 Aug 12	4.54000 -0.27	4.81	4.53	4.79	152,000
29 Aug 12	4.81000 +0.03	4.81	4.75	4.80	69,300
28 Aug 12	4.78000 +0.08	4.83	4.69	4.69	152,300
27 Aug 12	4.70000 +0.04	4.73	4.61	4.66	75,200
24 Aug 12	4.66000 -0.10	4.76	4.50	4.73	101,600
23 Aug 12	4.76000 -0.01	4.86	4.68	4.78	108,800
22 Aug 12	4.77000 -0.15	5.00	4.73	4.93	222,800
21 Aug 12	4.92000 +0.32	4.98	4.53	4.61	366,700
20 Aug 12	4.60000 +0.20	4.61	4.32	4.40	122,600
17 Aug 12	4.40000 +0.09	4.41	4.24	4.28	213,300
16 Aug 12	4.31000 +0.13	4.32	4.00	4.21	283,700
15 Aug 12	4.18000 -0.02	4.29	4.10	4.18	109,900
14 Aug 12	4.20000 -0.10	4.35	4.16	4.33	96,400
13 Aug 12	4.30000 +0.01	4.36	4.12	4.29	120,900
10 Aug 12	4.29000 -0.12	4.45	4.19	4.39	175,500
09 Aug 12	4.41000 -0.10	4.52	4.36	4.49	118,800
08 Aug 12	4.51000 +0.27	4.59	4.22	4.23	144,800
07 Aug 12	4.24000 +0.11	4.27	4.14	4.14	142,900
06 Aug 12	4.13000 -0.35	4.55	4.12	4.50	326,900
03 Aug 12	4.48000 +0.21	4.89	4.40	4.40	379,300
02 Aug 12	4.27000 -0.05	4.41	4.20	4.28	277,800
01 Aug 12	4.32000 -0.12	4.56	4.32	4.48	418,900
31 Jul 12	4.44000 +0.27	4.44	4.10	4.14	254,100
30 Jul 12	4.17000 -0.08	4.25	4.11	4.25	152,100
27 Jul 12	4.25000 +0.64	4.34	3.61	3.61	433,700
26 Jul 12	3.61000 -0.54	4.34	3.57	4.23	579,300
25 Jul 12	4.15000 -0.28	4.50	3.92	4.47	515,700
24 Jul 12	4.43000 -0.06	4.52	4.37	4.52	259,900
23 Jul 12	4.49000 -0.29	4.68	4.39	4.68	205,800
20 Jul 12	4.78000 +0.22	4.84	4.52	4.52	178,200
19 Jul 12	4.56000 +0.01	4.59	4.48	4.58	176,000
18 Jul 12	4.55000 -0.05	4.65	4.50	4.58	288,500
17 Jul 12	4.60000 +0.02	4.72	4.52	4.60	243,000
16 Jul 12	4.58000 -0.29	4.84	4.47	4.84	387,300
13 Jul 12	4.87000 +0.01	4.94	4.84	4.91	242,300
12 Jul 12	4.86000 -0.11	5.07	4.65	4.93	477,400
11 Jul 12	4.97000 -0.30	5.36	4.96	5.27	615,400
10 Jul 12	5.27000 -0.75	6.10	5.23	6.06	507,800
09 Jul 12	6.02000 -0.29	6.32	6.01	6.29	184,800
06 Jul 12	6.31000 -0.01	6.44	6.20	6.24	159,000
05 Jul 12	6.32000 +0.12	6.36	6.15	6.20	214,700
03 Jul 12	6.20000 -0.09	6.34	6.13	6.34	236,100
02 Jul 12	6.29000 +0.05	6.29	6.06	6.21	355,200
29 Jun 12	6.24000 -0.04	6.48	6.22	6.43	474,300
28 Jun 12	6.28000 -0.16	6.50	6.13	6.41	398,900
27 Jun 12	6.44000 -0.23	6.72	6.42	6.68	339,600
26 Jun 12	6.67000 -0.28	6.97	6.65	6.97	139,500
25 Jun 12	6.95000 -0.16	7.10	6.94	7.01	216,300
22 Jun 12	7.10500 +0.18	7.20	6.89	6.94	1,221,400
21 Jun 12	6.92000 -0.32	7.26	6.89	7.26	267,100
20 Jun 12	7.24000 +0.11	7.26	7.06	7.12	179,900
19 Jun 12	7.13000 +0.08	7.21	7.03	7.10	254,300
18 Jun 12	7.05000 +0.03	7.18	6.89	6.95	288,100
15 Jun 12	7.02000 +0.09	7.08	6.87	6.94	192,100
14 Jun 12	6.93000 +0.15	6.95	6.78	6.79	145,400
13 Jun 12	6.78000 +0.04	6.93	6.62	6.71	203,500
12 Jun 12	6.74000 +0.00	6.90	6.64	6.77	239,100
11 Jun 12	6.74000 -0.07	6.91	6.72	6.91	229,700
08 Jun 12	6.81000 -0.04	6.95	6.73	6.82	83,800
07 Jun 12	6.85000 -0.12	7.18	6.82	7.11	152,500
06 Jun 12	6.97000 +0.28	7.07	6.64	6.74	135,300
05 Jun 12	6.69000 +0.13	6.85	6.49	6.54	232,500
04 Jun 12	6.56000 -0.12	6.72	6.43	6.70	181,400
01 Jun 12	6.68000 -0.41	7.09	6.67	6.95	220,300
31 May 12	7.09000 +0.11	7.16	6.85	6.99	275,000
30 May 12	6.98000 -0.13	7.10	6.89	7.04	659,300
29 May 12	7.11000 -0.09	7.24	6.95	7.20	360,900
25 May 12	7.20000 +0.01	7.22	6.97	7.19	243,900
24 May 12	7.19000 +0.03	7.20	7.01	7.18	244,300
23 May 12	7.16000 +0.00	7.23	6.82	7.06	323,000
22 May 12	7.16000 -0.15	7.31	7.03	7.31	549,800
21 May 12	7.31000 +0.22	7.33	7.09	7.17	266,600
18 May 12	7.09100 -0.05	7.23	7.00	7.19	255,500
17 May 12	7.14000 -0.22	7.54	7.13	7.36	308,500
16 May 12	7.36000 -0.04	7.60	7.31	7.43	308,400
15 May 12	7.40000 +0.12	7.42	7.18	7.27	338,600
14 May 12	7.28000 -0.31	7.52	7.28	7.49	194,000
11 May 12	7.59000 +0.17	7.65	7.38	7.38	224,600
10 May 12	7.42000 +0.41	7.44	6.91	7.10	511,000
09 May 12	7.01000 -0.55	7.61	6.99	7.51	506,600
08 May 12	7.56000 +0.00	7.57	7.30	7.53	263,300
07 May 12	7.56000 -0.07	7.68	7.47	7.60	342,900
04 May 12	7.63000 -0.18	7.76	7.52	7.76	264,000
03 May 12	7.81000 +0.00	8.01	7.73	7.85	289,600
02 May 12	7.81000 -0.29	8.09	7.78	8.09	234,000
01 May 12	8.10000 +0.11	8.20	8.00	8.01	295,000
30 Apr 12	7.99000 -0.24	8.19	7.97	8.17	347,800
27 Apr 12	8.23000 +0.31	8.26	7.96	7.96	423,000
26 Apr 12	7.92000 -1.03	8.60	7.72	8.58	2,100,600
25 Apr 12	8.95000 +0.12	9.04	8.90	8.95	343,500
24 Apr 12	8.83000 -0.07	9.11	8.80	8.94	367,400
23 Apr 12	8.90500 -0.45	9.31	8.88	9.28	453,400
20 Apr 12	9.36000 -0.16	9.60	9.32	9.60	407,500
19 Apr 12	9.52000 -0.40	9.65	9.16	9.37	780,100
18 Apr 12	9.92000 -0.01	9.93	9.71	9.91	297,200
17 Apr 12	9.93000 -0.22	10.30	9.83	10.25	353,200
16 Apr 12	10.15000 -0.03	10.28	10.10	10.16	139,900
13 Apr 12	10.17500 -0.24	10.47	10.07	10.37	109,400
12 Apr 12	10.42000 +0.09	10.60	10.32	10.32	169,300
11 Apr 12	10.33000 +0.19	10.40	10.16	10.27	141,300
10 Apr 12	10.14000 -0.24	10.39	10.07	10.37	181,800
09 Apr 12	10.38000 -0.25	10.53	10.32	10.48	118,300
05 Apr 12	10.63000 -0.03	10.74	10.55	10.60	105,700
04 Apr 12	10.66000 -0.13	10.75	10.57	10.67	173,400
03 Apr 12	10.79000 -0.15	10.94	10.70	10.88	227,800
02 Apr 12	10.94000 +0.15	10.95	10.71	10.74	280,400
30 Mar 12	10.79000 -0.03	10.90	10.60	10.90	358,300
29 Mar 12	10.82000 +0.09	10.84	10.50	10.60	148,900
28 Mar 12	10.73000 -0.18	10.89	10.63	10.89	250,600
27 Mar 12	10.91000 -0.01	10.94	10.82	10.91	291,800
26 Mar 12	10.92000 +0.01	11.00	10.81	10.99	180,300
23 Mar 12	10.91000 +0.17	10.92	10.61	10.74	247,900
22 Mar 12	10.74000 -0.11	10.86	10.68	10.74	147,300
21 Mar 12	10.85000 +0.06	10.89	10.71	10.84	200,700
20 Mar 12	10.79000 -0.08	10.88	10.58	10.75	183,500
19 Mar 12	10.87000 +0.05	10.99	10.79	10.84	242,400
16 Mar 12	10.82000 +0.13	10.92	10.65	10.75	349,900
15 Mar 12	10.69000 -0.07	10.86	10.56	10.81	296,400
14 Mar 12	10.76000 -0.16	10.93	10.58	10.88	245,200
13 Mar 12	10.92000 +0.33	10.95	10.67	10.70	224,900
12 Mar 12	10.59000 -0.01	10.75	10.52	10.61	83,100
09 Mar 12	10.60000 +0.01	10.79	10.52	10.63	194,600
08 Mar 12	10.59000 +0.04	10.67	10.40	10.60	187,700
07 Mar 12	10.55000 +0.20	10.63	10.25	10.42	237,200
06 Mar 12	10.35000 -0.27	10.62	10.09	10.45	432,900
05 Mar 12	10.62000 +0.03	10.70	10.50	10.59	361,600
02 Mar 12	10.59000 -0.15	10.80	10.54	10.80	596,000
01 Mar 12	10.74000 -0.61	10.85	10.44	10.45	2,497,700
29 Feb 12	11.35000 -0.41	11.91	11.25	11.77	397,800
28 Feb 12	11.76000 -0.07	11.85	11.46	11.85	732,300
27 Feb 12	11.83000 +0.38	11.98	11.46	11.48	389,700
24 Feb 12	11.45000 +0.02	11.69	11.38	11.39	158,700
23 Feb 12	11.43000 -0.01	11.63	11.39	11.59	216,400
22 Feb 12	11.44000 -0.01	11.67	11.02	11.39	152,500
21 Feb 12	11.45000 +0.62	11.60	10.88	10.88	275,400
17 Feb 12	10.83000 -0.01	11.10	10.64	10.90	214,200
16 Feb 12	10.84000 +0.32	10.86	10.39	10.52	187,000
15 Feb 12	10.52000 -0.02	10.62	10.42	10.56	225,700
14 Feb 12	10.54000 -0.40	10.95	10.41	10.94	437,700
13 Feb 12	10.94000 -0.25	11.23	10.93	11.23	280,800
10 Feb 12	11.19000 -0.42	11.61	11.07	11.54	334,100
09 Feb 12	11.61000 -0.35	11.89	11.02	11.02	360,900
08 Feb 12	11.96000 +0.07	12.00	11.64	11.89	308,900
07 Feb 12	11.89000 +0.24	12.00	11.48	11.64	352,900
06 Feb 12	11.65000 +0.20	11.67	11.34	11.41	128,000
03 Feb 12	11.45000 -0.17	11.74	11.42	11.74	175,900
02 Feb 12	11.62000 -0.10	11.80	11.59	11.71	128,300
01 Feb 12	11.72000 +0.38	11.87	11.05	11.48	173,800
31 Jan 12	11.34000 -0.31	11.83	11.28	11.73	179,400
30 Jan 12	11.65000 +0.12	11.69	11.34	11.45	145,400
27 Jan 12	11.53000 +0.09	11.65	11.31	11.41	212,100
26 Jan 12	11.44000 -0.01	11.56	11.22	11.46	145,300
25 Jan 12	11.45000 +0.10	11.48	11.21	11.30	106,100
24 Jan 12	11.35000 -0.01	11.43	11.14	11.31	230,000
23 Jan 12	11.36000 +0.16	11.36	11.16	11.21	132,000
20 Jan 12	11.20000 +0.05	11.38	11.12	11.12	135,100
19 Jan 12	11.15000 +0.13	11.25	10.95	11.09	215,300
18 Jan 12	11.02000 +0.18	11.16	10.84	10.85	253,200
17 Jan 12	10.84000 +0.03	11.16	10.62	10.87	311,700
13 Jan 12	10.81000 +0.04	10.95	10.64	10.64	435,100
12 Jan 12	10.77000 +0.34	10.81	10.22	10.44	309,000
11 Jan 12	10.43000 +0.13	10.49	10.11	10.28	195,700
10 Jan 12	10.30000 +0.39	10.42	9.91	9.99	207,800
09 Jan 12	9.91000 +0.16	10.01	9.65	9.76	200,700
06 Jan 12	9.75000 +0.00	9.91	9.60	9.72	142,700
05 Jan 12	9.75000 -0.17	9.93	9.72	9.89	177,900
04 Jan 12	9.92000 -0.18	10.10	9.90	10.03	117,400
03 Jan 12	10.10000 +0.34	10.12	9.87	10.01	213,000
30 Dec 11	9.76000 -0.03	9.95	9.73	9.81	143,200
29 Dec 11	9.79000 +0.28	9.80	9.58	9.58	124,900
28 Dec 11	9.51000 -0.26	9.78	9.50	9.78	148,800
27 Dec 11	9.77000 -0.13	9.89	9.70	9.82	100,600
23 Dec 11	9.90000 -0.03	10.05	9.84	9.94	115,700
22 Dec 11	9.93000 +0.11	10.00	9.82	9.90	202,100
21 Dec 11	9.82000 -0.51	10.38	9.77	10.29	504,300
20 Dec 11	10.33000 +0.46	10.42	10.08	10.08	179,000
19 Dec 11	9.87000 -0.36	10.30	9.82	10.30	493,200
16 Dec 11	10.23000 -0.05	10.38	10.04	10.38	364,600
15 Dec 11	10.28000 +0.11	10.33	10.03	10.33	221,600
14 Dec 11	10.17000 -0.04	10.20	9.85	10.08	321,800
13 Dec 11	10.21000 -0.19	10.60	10.15	10.47	283,800
12 Dec 11	10.40000 -0.17	10.52	10.31	10.50	266,700
09 Dec 11	10.57000 +0.16	10.66	10.46	10.46	181,400
08 Dec 11	10.41000 -0.38	10.90	10.41	10.69	224,700
07 Dec 11	10.79000 +0.07	10.94	10.63	10.77	364,200
06 Dec 11	10.72000 +0.06	10.88	10.64	10.69	225,200
05 Dec 11	10.66000 -0.06	10.97	10.65	10.91	293,600
02 Dec 11	10.72000 +0.19	11.12	10.69	10.73	369,000
01 Dec 11	10.53000 -0.01	10.61	10.21	10.48	309,600
30 Nov 11	10.54000 +0.65	10.54	10.16	10.26	447,700
29 Nov 11	9.89000 +0.07	9.97	9.74	9.82	399,300
28 Nov 11	9.82000 -0.07	10.34	9.71	10.14	315,400
25 Nov 11	9.89000 -0.05	9.98	9.69	9.88	102,000
23 Nov 11	9.94000 -0.34	10.18	9.92	10.18	144,200
22 Nov 11	10.28000 -0.06	10.48	10.17	10.33	153,100
21 Nov 11	10.34000 -0.15	10.39	10.06	10.26	228,300
18 Nov 11	10.49000 +0.08	10.64	10.34	10.43	160,300
17 Nov 11	10.41000 -0.13	10.68	10.32	10.53	192,100
16 Nov 11	10.54000 -0.06	10.71	10.41	10.45	380,400
15 Nov 11	10.60000 +0.19	10.74	10.27	10.34	289,100
14 Nov 11	10.41000 -0.05	10.54	10.30	10.39	138,900
11 Nov 11	10.46000 +0.14	10.70	10.42	10.45	252,700
10 Nov 11	10.32000 +0.14	10.52	10.09	10.39	267,300
09 Nov 11	10.18000 -0.19	10.29	10.00	10.25	404,900
08 Nov 11	10.37000 +0.07	10.46	10.24	10.40	196,000
07 Nov 11	10.30000 -0.02	10.46	10.04	10.27	153,600
04 Nov 11	10.32000 -0.28	10.53	10.18	10.53	163,500
03 Nov 11	10.60000 +0.29	10.65	10.16	10.49	196,000
02 Nov 11	10.31000 +0.01	10.65	10.13	10.56	240,800
01 Nov 11	10.30000 -0.16	10.60	10.02	10.05	497,300
31 Oct 11	10.46000 -0.32	10.73	10.42	10.56	284,600
28 Oct 11	10.78000 -0.22	11.48	10.73	10.95	416,100
27 Oct 11	11.00000 +0.67	11.10	10.52	10.90	878,000
26 Oct 11	10.33000 +0.67	10.37	9.87	9.87	349,800
25 Oct 11	9.66000 -0.18	10.05	9.59	9.84	313,200
24 Oct 11	9.84000 +0.34	10.01	9.51	9.51	171,300
21 Oct 11	9.50000 -0.02	9.83	9.38	9.63	112,100
20 Oct 11	9.52000 +0.03	9.60	9.21	9.51	157,900
19 Oct 11	9.49000 -0.26	10.02	9.43	9.71	170,600
18 Oct 11	9.75000 +0.05	9.82	9.46	9.73	202,000
17 Oct 11	9.70000 -0.24	10.09	9.56	9.90	176,600
14 Oct 11	9.94000 +0.08	10.04	9.81	9.98	111,400
13 Oct 11	9.86000 +0.20	9.88	9.42	9.57	112,500
12 Oct 11	9.66000 +0.16	9.89	9.55	9.89	220,100
11 Oct 11	9.50000 -0.11	9.80	9.43	9.49	241,600
10 Oct 11	9.61000 +0.47	9.62	9.14	9.36	142,400
07 Oct 11	9.14000 -0.08	9.49	9.10	9.29	198,800
06 Oct 11	9.22000 +0.31	9.55	8.75	8.88	213,300
05 Oct 11	8.91000 +0.02	9.07	8.65	8.94	185,000
04 Oct 11	8.89000 +0.27	8.97	8.34	8.60	396,100
03 Oct 11	8.62000 -0.71	9.57	8.62	9.25	369,200
30 Sep 11	9.33000 -0.27	9.77	9.32	9.42	138,700
29 Sep 11	9.60000 +0.31	9.74	9.28	9.58	178,700
28 Sep 11	9.29000 -0.14	9.66	9.26	9.45	196,200
27 Sep 11	9.43000 +0.17	9.68	9.27	9.41	221,100
26 Sep 11	9.26000 -0.11	9.78	9.07	9.42	224,200
23 Sep 11	9.37000 -0.03	9.78	9.29	9.43	143,300
22 Sep 11	9.40000 -0.29	10.05	9.26	9.40	250,900
21 Sep 11	9.69000 -0.21	10.10	9.67	9.90	169,900
20 Sep 11	9.90000 -0.19	10.38	9.90	10.26	245,500
19 Sep 11	10.09000 +0.05	10.28	9.72	9.78	274,700
16 Sep 11	10.04000 -0.04	10.13	9.95	10.09	130,400
15 Sep 11	10.08000 +0.13	10.16	9.87	10.07	97,000
14 Sep 11	9.95000 +0.22	10.18	9.58	9.84	188,800
13 Sep 11	9.73000 +0.34	9.79	9.41	9.48	201,400
12 Sep 11	9.39000 +0.25	9.49	9.10	9.29	222,000
09 Sep 11	9.14000 -0.41	9.61	9.06	9.42	161,100
08 Sep 11	9.55000 -0.38	10.00	9.50	9.84	97,200
07 Sep 11	9.93000 +0.20	9.94	9.76	9.94	101,300
06 Sep 11	9.73000 -0.03	9.76	9.42	9.42	136,700
02 Sep 11	9.76000 -0.48	10.26	9.75	9.97	147,300
01 Sep 11	10.24000 -0.32	10.71	10.24	10.58	190,000
31 Aug 11	10.56000 +0.11	10.57	9.82	10.51	251,300
30 Aug 11	10.45000 +0.13	10.54	9.67	10.24	710,700
29 Aug 11	10.32000 +0.54	10.49	9.78	9.91	334,800
26 Aug 11	9.78000 +0.12	9.80	9.30	9.56	169,400
25 Aug 11	9.66000 -0.14	9.93	9.58	9.93	171,800
24 Aug 11	9.80000 -0.03	9.90	9.56	9.80	182,100
23 Aug 11	9.83000 +0.47	9.84	9.32	9.40	193,700
22 Aug 11	9.36000 -0.11	9.93	9.31	9.73	94,400
19 Aug 11	9.47000 -0.36	10.32	9.42	9.71	169,600
18 Aug 11	9.83000 -0.80	10.51	9.78	10.49	237,100
17 Aug 11	10.63000 +0.21	10.78	10.31	10.50	156,100
16 Aug 11	10.42000 -0.37	10.83	10.29	10.65	126,700
15 Aug 11	10.79000 +0.41	10.83	10.09	10.51	125,700
12 Aug 11	10.38000 +0.18	10.67	10.29	10.32	231,300
11 Aug 11	10.20000 +0.40	10.85	9.81	9.85	317,600
10 Aug 11	9.80000 -0.70	10.57	9.77	10.21	336,700
09 Aug 11	10.50000 +0.62	10.63	9.75	9.88	433,800
08 Aug 11	9.88000 -1.25	10.83	9.81	10.81	1,036,100
05 Aug 11	11.13000 +0.18	11.21	10.44	11.03	863,400
04 Aug 11	10.95000 -0.82	11.75	10.93	11.63	327,800
03 Aug 11	11.77000 +0.49	11.82	11.32	11.32	461,700
02 Aug 11	11.28000 -0.01	11.53	11.18	11.28	268,700
01 Aug 11	11.29000 +0.34	11.33	11.07	11.07	208,800
29 Jul 11	10.95000 -0.62	11.47	10.93	11.47	262,700
28 Jul 11	11.57000 +0.34	12.06	11.41	11.70	410,800
27 Jul 11	11.23000 -0.02	11.32	11.06	11.22	210,000
26 Jul 11	11.25000 +0.02	11.35	11.11	11.23	71,900
25 Jul 11	11.23000 -0.06	11.34	11.17	11.19	43,500
22 Jul 11	11.29000 +0.01	11.44	11.21	11.26	262,800
21 Jul 11	11.28000 +0.08	11.40	11.19	11.20	139,500
20 Jul 11	11.20000 -0.10	11.30	11.13	11.30	52,200
19 Jul 11	11.30000 +0.00	11.48	11.20	11.37	85,100
18 Jul 11	11.30000 -0.30	11.60	11.23	11.53	347,300
15 Jul 11	11.60000 +0.27	11.65	11.33	11.40	135,600
14 Jul 11	11.33000 -0.23	11.65	11.23	11.56	138,600
13 Jul 11	11.56000 +0.65	11.57	10.98	11.01	211,600
12 Jul 11	10.91000 -0.65	11.48	10.89	11.48	184,700
11 Jul 11	11.56000 +0.85	11.79	10.64	10.64	277,200
08 Jul 11	10.71000 -0.44	11.07	10.66	11.00	84,900
07 Jul 11	11.15000 +0.52	11.16	10.57	10.75	212,700
06 Jul 11	10.63000 -0.13	10.86	10.53	10.76	84,100
05 Jul 11	10.76000 -0.11	10.87	10.64	10.82	61,300
01 Jul 11	10.87000 +0.08	11.02	10.72	10.81	113,000
30 Jun 11	10.79000 +0.44	10.84	10.36	10.36	126,000
29 Jun 11	10.35000 -0.07	10.49	10.29	10.49	88,500
28 Jun 11	10.42000 +0.17	10.42	10.28	10.28	67,900
27 Jun 11	10.25000 +0.05	10.80	10.13	10.24	169,400
24 Jun 11	10.20000 -0.10	10.51	10.16	10.32	307,000
23 Jun 11	10.30000 -0.03	10.31	10.01	10.19	116,800
22 Jun 11	10.33000 -0.07	10.55	10.25	10.36	196,500
21 Jun 11	10.40000 +0.20	10.53	10.26	10.26	167,400
20 Jun 11	10.20000 +0.06	10.30	10.03	10.03	155,700
17 Jun 11	10.14000 -0.52	10.77	10.12	10.75	229,500
16 Jun 11	10.66000 -0.13	11.12	10.39	10.78	222,600
15 Jun 11	10.79000 -0.16	10.95	10.72	10.87	179,400
14 Jun 11	10.95000 +0.49	11.03	10.51	10.51	226,500
13 Jun 11	10.46000 +0.08	10.67	10.31	10.46	184,500
10 Jun 11	10.38000 -0.14	10.62	10.29	10.50	112,300
09 Jun 11	10.52000 +0.12	10.64	10.30	10.42	124,600
08 Jun 11	10.40000 -0.19	10.56	10.34	10.56	146,500
07 Jun 11	10.59000 -0.13	11.13	10.57	10.78	210,200
06 Jun 11	10.72000 +0.17	10.85	10.47	10.49	227,800
03 Jun 11	10.55000 +0.35	10.63	10.02	10.02	229,400
02 Jun 11	10.20000 +0.09	10.29	10.03	10.08	138,100
01 Jun 11	10.11000 -0.20	10.45	10.03	10.25	194,600
31 May 11	10.31000 -0.06	10.69	10.25	10.44	843,100
27 May 11	10.37000 +0.23	10.39	10.19	10.21	111,700
26 May 11	10.14000 -0.04	10.40	10.06	10.15	173,400
25 May 11	10.18000 +0.12	10.27	9.87	10.01	232,500
24 May 11	10.06000 -0.39	10.57	10.04	10.47	439,600
23 May 11	10.45000 -0.33	10.61	10.40	10.61	131,100
20 May 11	10.78000 +0.03	10.84	10.57	10.66	118,100
19 May 11	10.74500 -0.05	10.87	10.61	10.87	262,200
18 May 11	10.79000 -0.01	10.98	10.71	10.85	228,500
17 May 11	10.80000 -0.20	11.08	10.73	10.90	496,300
16 May 11	11.00000 -0.50	11.50	10.99	11.41	176,000
13 May 11	11.50000 +0.62	11.55	10.68	10.86	449,600
12 May 11	10.88000 +0.06	10.91	10.60	10.79	238,300
11 May 11	10.82000 -0.20	11.04	10.73	10.94	156,800
10 May 11	11.02000 +0.00	11.15	10.60	11.10	182,300
09 May 11	11.02000 -0.03	11.06	10.76	10.98	254,300
06 May 11	11.05000 -0.20	11.44	10.92	11.42	393,300
05 May 11	11.25000 -0.51	11.80	11.12	11.76	378,000
04 May 11	11.76000 -0.32	12.13	11.75	12.06	236,000
03 May 11	12.08000 -0.36	12.50	12.02	12.39	361,500
02 May 11	12.44000 -0.08	12.55	12.30	12.55	203,700
29 Apr 11	12.52000 -0.07	12.75	12.50	12.64	143,000
28 Apr 11	12.59000 -0.13	12.80	12.51	12.80	153,400
27 Apr 11	12.72000 +0.14	12.78	12.49	12.55	194,600
26 Apr 11	12.58000 -0.01	12.65	12.50	12.60	171,300
25 Apr 11	12.59000 +0.04	12.70	12.47	12.55	75,900
21 Apr 11	12.55000 +0.01	12.59	12.38	12.52	182,200
20 Apr 11	12.54500 +0.13	12.70	12.39	12.60	224,800
19 Apr 11	12.42000 +0.19	12.44	12.20	12.26	125,300
18 Apr 11	12.23000 -0.03	12.26	12.00	12.24	101,100
15 Apr 11	12.26000 +0.14	12.28	11.94	12.09	145,300
14 Apr 11	12.12000 -0.05	12.22	12.00	12.07	109,600
13 Apr 11	12.17000 +0.08	12.24	12.03	12.20	129,000
12 Apr 11	12.09000 -0.30	12.32	12.05	12.30	187,700
11 Apr 11	12.39000 +0.09	12.45	12.16	12.28	250,100
08 Apr 11	12.30000 +0.20	12.34	12.13	12.21	118,200
07 Apr 11	12.10000 -0.20	12.34	12.07	12.33	82,800
06 Apr 11	12.30000 -0.03	12.38	12.07	12.38	139,500
05 Apr 11	12.33000 +0.10	12.45	11.97	12.28	140,000
04 Apr 11	12.23000 +0.05	12.49	12.11	12.24	247,600
01 Apr 11	12.18000 +0.16	12.24	11.97	12.16	246,700
31 Mar 11	12.02000 +0.06	12.15	11.86	11.96	153,800
30 Mar 11	11.96000 +0.20	12.02	11.73	11.82	134,500
29 Mar 11	11.76000 +0.00	11.93	11.73	11.76	124,200
28 Mar 11	11.76000 -0.32	12.14	11.71	12.08	126,700
25 Mar 11	12.08000 +0.24	12.24	11.86	11.89	104,000
24 Mar 11	11.84000 -0.22	12.22	11.81	12.04	150,500
23 Mar 11	12.06000 -0.03	12.19	11.90	12.10	114,800
22 Mar 11	12.09000 -0.10	12.23	11.85	12.18	110,500
21 Mar 11	12.19000 +0.09	12.39	12.05	12.23	141,900
18 Mar 11	12.10000 +0.11	12.29	11.72	12.13	232,500
17 Mar 11	11.99000 +0.16	12.18	11.96	12.01	125,700
16 Mar 11	11.83000 -0.35	12.22	11.64	12.22	328,400
15 Mar 11	12.18000 -0.02	12.30	11.80	11.94	161,000
14 Mar 11	12.20000 -0.11	12.50	11.96	12.16	283,300
11 Mar 11	12.31000 +0.32	12.31	11.63	11.91	321,700
10 Mar 11	11.99000 -0.26	12.11	11.93	12.11	236,400
09 Mar 11	12.25000 +0.07	12.50	12.05	12.16	223,500
08 Mar 11	12.18000 +0.04	12.28	11.76	12.28	219,900
07 Mar 11	12.14000 -0.16	12.40	11.98	12.40	396,400
04 Mar 11	12.29900 +0.01	12.45	12.14	12.28	271,800
03 Mar 11	12.29000 +0.22	13.00	11.78	13.00	1,152,600
02 Mar 11	12.07000 +0.07	12.48	11.90	12.01	337,300
01 Mar 11	12.00000 -0.23	12.51	11.95	12.35	349,900
28 Feb 11	12.23000 +0.61	12.75	11.90	11.99	635,500
25 Feb 11	11.62000 +0.07	11.70	11.50	11.63	167,900
24 Feb 11	11.55000 +0.23	11.66	11.02	11.37	200,700
23 Feb 11	11.32000 +0.07	11.38	11.06	11.25	234,200
22 Feb 11	11.25000 -0.23	11.50	11.12	11.41	194,200
18 Feb 11	11.48000 -0.08	11.60	11.40	11.60	216,000
17 Feb 11	11.56000 +0.27	11.61	11.25	11.29	311,600
16 Feb 11	11.29000 -0.13	11.46	11.25	11.46	152,700
15 Feb 11	11.42000 -0.13	11.64	11.33	11.55	222,100
14 Feb 11	11.55000 -0.10	11.68	11.45	11.62	339,100
11 Feb 11	11.65000 +0.01	11.74	11.50	11.73	131,500
10 Feb 11	11.64000 -0.10	11.71	11.52	11.61	383,800
09 Feb 11	11.74000 +0.02	11.82	11.60	11.65	492,000
08 Feb 11	11.72000 +0.09	11.75	11.52	11.61	157,800
07 Feb 11	11.63000 +0.00	11.80	11.60	11.67	233,300
04 Feb 11	11.63000 +0.03	11.73	11.45	11.57	186,200
03 Feb 11	11.60000 +0.01	11.70	11.50	11.60	233,600
02 Feb 11	11.59000 -0.01	11.79	11.38	11.54	292,300
01 Feb 11	11.60000 +0.45	11.61	11.17	11.21	268,900
31 Jan 11	11.15000 -0.01	11.32	11.03	11.22	125,300
28 Jan 11	11.16000 -0.16	11.46	11.10	11.31	682,000
27 Jan 11	11.32000 -0.16	11.49	11.17	11.49	359,900
26 Jan 11	11.48000 +0.20	11.61	11.17	11.29	246,300
25 Jan 11	11.28000 -0.18	11.44	11.19	11.43	304,000
24 Jan 11	11.46000 -0.11	11.72	11.45	11.55	319,300
21 Jan 11	11.57000 +0.06	11.81	11.30	11.66	261,100
20 Jan 11	11.51000 -0.01	11.56	11.29	11.43	161,000
19 Jan 11	11.52000 -0.30	11.84	11.30	11.84	214,200
18 Jan 11	11.82000 +0.06	11.90	11.64	11.85	257,800
14 Jan 11	11.76000 +0.06	11.78	11.63	11.70	111,200
13 Jan 11	11.70000 -0.03	11.76	11.49	11.71	224,300
12 Jan 11	11.73000 +0.05	11.85	11.68	11.77	130,400
11 Jan 11	11.68000 +0.41	11.75	11.35	11.35	196,800
10 Jan 11	11.27000 +0.04	11.50	11.10	11.47	243,600
07 Jan 11	11.23000 +0.15	11.32	10.99	11.11	335,400
06 Jan 11	11.08000 -0.03	11.16	10.97	11.11	444,200
05 Jan 11	11.11000 -0.11	11.33	11.04	11.17	164,700
04 Jan 11	11.22000 -0.09	11.53	11.09	11.37	207,800
03 Jan 11	11.31000 +0.05	11.50	11.10	11.34	270,900
31 Dec 10	11.26000 -0.15	11.48	11.19	11.35	402,000
30 Dec 10	11.41000 +0.21	11.58	10.95	11.16	1,650,900
29 Dec 10	11.20000 -0.56	11.59	10.95	11.59	514,800
28 Dec 10	11.76000 +0.07	11.85	11.48	11.73	161,600
27 Dec 10	11.69000 +0.03	11.79	11.46	11.60	72,900
23 Dec 10	11.66000 -0.01	11.80	11.15	11.66	142,400
22 Dec 10	11.67000 +0.31	11.68	11.39	11.42	199,500
21 Dec 10	11.36000 +0.08	11.50	11.27	11.30	107,400
20 Dec 10	11.28000 +0.30	11.42	10.86	10.99	134,600
17 Dec 10	10.98000 -0.11	11.12	10.74	11.08	437,600
16 Dec 10	11.09000 +0.13	11.17	10.86	10.98	136,500
15 Dec 10	10.96000 -0.34	11.46	10.95	11.26	165,100
14 Dec 10	11.30000 -0.13	11.49	11.07	11.49	256,500
13 Dec 10	11.43000 -0.09	11.65	11.40	11.59	128,900
10 Dec 10	11.52000 +0.31	11.53	11.26	11.26	238,400
09 Dec 10	11.21000 +0.41	11.29	10.79	10.91	251,600
08 Dec 10	10.80000 -0.10	10.99	10.65	10.86	218,300
07 Dec 10	10.90000 +0.06	11.12	10.82	10.98	452,700
06 Dec 10	10.84000 -0.16	11.00	10.79	11.00	252,200
03 Dec 10	11.00000 +0.07	11.02	10.86	10.89	290,400
02 Dec 10	10.93000 -0.07	11.05	10.66	10.99	572,000
01 Dec 10	11.00000 +0.02	11.32	10.94	11.21	252,500
30 Nov 10	10.98000 -0.03	11.10	10.77	10.90	447,200
29 Nov 10	11.01000 +0.08	11.06	10.67	10.82	176,000
26 Nov 10	10.93000 -0.32	11.18	10.91	11.15	58,900
24 Nov 10	11.25000 +0.12	11.36	11.07	11.24	216,000
23 Nov 10	11.13000 +0.05	11.17	10.76	10.87	408,000
22 Nov 10	11.08000 -0.02	11.18	10.76	11.03	260,900
19 Nov 10	11.10000 -0.06	11.22	10.91	11.19	137,400
18 Nov 10	11.16000 +0.16	11.33	11.08	11.12	214,400
17 Nov 10	11.00000 +0.20	11.11	10.80	10.80	179,900
16 Nov 10	10.80000 -0.49	11.18	10.53	11.17	487,700
15 Nov 10	11.29000 +0.13	11.49	11.01	11.18	238,000
12 Nov 10	11.16000 -0.36	11.50	10.92	11.47	272,500
11 Nov 10	11.52000 +0.00	11.55	11.38	11.42	215,700
10 Nov 10	11.52000 -0.20	11.70	11.14	11.70	407,200
09 Nov 10	11.72000 -0.26	12.07	11.60	12.05	455,800
08 Nov 10	11.98000 +0.17	12.07	11.81	11.88	523,100
05 Nov 10	11.81000 -0.02	11.92	11.68	11.83	365,200
04 Nov 10	11.83000 +0.39	11.88	11.58	11.59	482,100
03 Nov 10	11.44000 +0.11	11.57	11.00	11.45	899,400
02 Nov 10	11.33000 +0.11	11.43	11.18	11.33	498,900
01 Nov 10	11.22000 +0.12	11.29	11.03	11.22	716,900
29 Oct 10	11.10000 -0.14	11.35	10.58	11.35	1,519,400
28 Oct 10	11.24000 -1.85	12.84	11.23	12.84	1,386,000
27 Oct 10	13.09000 -0.51	13.61	12.78	13.49	362,800
26 Oct 10	13.60000 +0.48	13.64	13.05	13.06	453,800
25 Oct 10	13.12000 +0.83	13.21	12.47	12.50	564,100
22 Oct 10	12.29000 +0.54	12.50	12.15	12.40	471,000
21 Oct 10	11.75000 +0.13	11.91	11.55	11.70	207,000
20 Oct 10	11.62000 +0.05	11.98	11.49	11.60	183,500
19 Oct 10	11.57000 -0.36	11.90	11.46	11.70	218,600
18 Oct 10	11.93000 -0.01	11.99	11.68	11.95	233,800
15 Oct 10	11.94000 -0.23	12.49	11.74	12.33	272,800
14 Oct 10	12.17000 +0.26	12.25	11.91	11.95	335,600
13 Oct 10	11.91000 +0.62	12.09	11.42	11.47	770,500
12 Oct 10	11.29000 -0.08	11.40	11.07	11.31	485,000
11 Oct 10	11.37000 -0.07	11.66	11.31	11.38	499,400
08 Oct 10	11.44000 -0.61	12.02	11.09	12.02	599,800
07 Oct 10	12.05000 -0.19	12.40	11.68	12.29	223,600
06 Oct 10	12.24000 -0.27	12.55	12.08	12.43	241,900
05 Oct 10	12.51000 +0.53	12.60	12.05	12.10	464,300
04 Oct 10	11.98000 -0.18	12.21	11.84	12.06	291,100
01 Oct 10	12.16000 -0.01	12.39	11.89	12.24	308,100
30 Sep 10	12.17000 +0.35	12.35	11.58	11.83	480,500
29 Sep 10	11.82000 +0.12	12.30	11.35	11.58	1,730,000
28 Sep 10	11.70000 +0.82	11.92	11.25	11.25	1,349,600
27 Sep 10	10.88000 -0.12	11.03	10.70	11.02	150,100
24 Sep 10	11.00000 +0.05	11.15	10.80	11.15	228,500
23 Sep 10	10.95000 +0.38	11.28	10.80	10.84	424,600
22 Sep 10	10.57000 -0.19	10.95	10.48	10.74	234,400
21 Sep 10	10.76000 +0.06	11.17	10.34	10.76	358,900
20 Sep 10	10.70000 +0.31	10.72	10.34	10.43	202,700
17 Sep 10	10.39000 +0.22	10.47	9.89	10.32	259,000
16 Sep 10	10.17000 -0.16	10.42	10.11	10.33	120,100
15 Sep 10	10.33000 +0.02	10.50	10.07	10.30	151,900
14 Sep 10	10.31000 -0.11	10.64	10.13	10.34	220,300
13 Sep 10	10.42000 +0.42	10.75	10.14	10.22	398,000
10 Sep 10	10.00000 +0.51	10.02	9.50	9.54	247,700
09 Sep 10	9.49000 +0.35	9.65	9.17	9.25	151,700
08 Sep 10	9.14000 +0.10	9.24	9.06	9.10	127,100
07 Sep 10	9.04000 -0.35	9.39	9.01	9.38	138,300
03 Sep 10	9.39000 +0.01	9.55	9.22	9.54	150,200
02 Sep 10	9.38000 +0.17	9.47	8.99	9.22	292,500
01 Sep 10	9.21000 -0.09	9.54	9.13	9.48	259,700
31 Aug 10	9.30000 +0.14	9.36	8.75	8.97	331,700
30 Aug 10	9.16000 -0.41	9.62	9.15	9.48	247,900
27 Aug 10	9.57000 +0.38	9.71	8.95	9.40	359,800
26 Aug 10	9.19000 -0.13	9.44	9.15	9.35	374,900
25 Aug 10	9.32000 +0.57	9.38	8.62	8.71	331,800
24 Aug 10	8.75000 -0.34	9.05	8.70	8.96	274,100
23 Aug 10	9.09000 +0.51	9.37	8.58	8.70	304,400
20 Aug 10	8.58000 +0.03	8.66	8.40	8.47	186,900
19 Aug 10	8.55000 -0.39	8.96	8.53	8.90	291,900
18 Aug 10	8.94000 -0.19	9.25	8.80	9.16	217,100
17 Aug 10	9.13000 +0.56	9.20	8.75	8.75	400,500
16 Aug 10	8.57000 +0.31	8.82	8.12	8.24	266,000
13 Aug 10	8.26000 -0.15	8.73	8.26	8.41	215,000
12 Aug 10	8.41000 -0.36	8.73	8.31	8.60	199,500
11 Aug 10	8.77000 -0.48	9.14	8.75	9.00	344,700
10 Aug 10	9.25000 -0.12	9.45	9.05	9.17	244,400
09 Aug 10	9.37000 +0.07	9.45	9.27	9.36	198,200
06 Aug 10	9.30000 +0.03	9.35	8.93	9.10	281,500
05 Aug 10	9.27000 -0.14	9.41	9.17	9.34	323,200
04 Aug 10	9.41000 +0.51	9.42	8.95	9.03	289,100
03 Aug 10	8.90000 -0.19	9.17	8.88	9.03	182,800
02 Aug 10	9.09000 -0.17	9.50	8.85	9.47	366,800
30 Jul 10	9.26000 -0.21	9.55	9.18	9.25	357,100
29 Jul 10	9.47000 -0.53	10.43	9.15	10.05	396,800
28 Jul 10	10.00000 -0.27	10.38	9.86	10.26	143,500
27 Jul 10	10.27000 -0.41	10.85	10.15	10.83	199,500
26 Jul 10	10.68000 +0.46	10.70	10.30	10.44	230,400
23 Jul 10	10.22000 +0.37	10.30	9.85	9.85	282,700
22 Jul 10	9.85000 +0.41	9.96	9.53	9.61	253,900
21 Jul 10	9.44000 +0.23	9.67	9.16	9.27	269,300
20 Jul 10	9.21000 +0.12	9.23	8.53	8.94	364,700
19 Jul 10	9.09000 -0.52	9.92	8.96	9.74	479,400
16 Jul 10	9.61000 -0.36	9.97	9.55	9.90	200,300
15 Jul 10	9.97000 -0.23	10.27	9.73	10.26	260,000
14 Jul 10	10.20000 -0.20	10.46	9.98	10.45	163,800
13 Jul 10	10.40000 +0.06	10.83	10.27	10.60	261,300
12 Jul 10	10.34000 -0.35	10.78	10.24	10.69	171,200
09 Jul 10	10.69000 -0.25	10.97	10.55	10.97	230,100
08 Jul 10	10.94000 +0.41	11.05	10.39	10.66	327,100
07 Jul 10	10.53000 +0.53	10.59	9.99	10.02	377,800
06 Jul 10	10.00000 +0.10	10.61	9.88	10.08	322,400
02 Jul 10	9.90000 -0.27	10.32	9.80	10.32	387,900
01 Jul 10	10.17000 -0.05	10.35	9.62	10.32	447,200
30 Jun 10	10.22000 -0.47	10.92	10.14	10.64	458,300
29 Jun 10	10.69000 -0.51	11.06	10.54	10.97	292,900
28 Jun 10	11.20000 -0.60	11.95	11.17	11.75	384,600
25 Jun 10	11.80000 +0.45	11.93	11.02	11.41	1,219,000
24 Jun 10	11.35000 -0.11	11.65	10.88	11.29	328,400
23 Jun 10	11.46000 -0.33	12.10	11.16	11.75	405,600
22 Jun 10	11.79000 -0.41	12.52	11.64	12.29	264,700
21 Jun 10	12.20000 -0.58	13.18	11.94	13.11	295,700
18 Jun 10	12.78000 +0.25	12.79	12.30	12.63	188,300
17 Jun 10	12.53000 -0.56	13.24	12.30	13.24	182,700
16 Jun 10	13.09000 +0.01	13.19	12.50	12.94	314,600
15 Jun 10	13.08000 +0.71	13.15	12.33	12.61	244,600
14 Jun 10	12.37000 +0.06	12.80	12.30	12.45	257,100
11 Jun 10	12.31000 +0.35	12.38	11.40	11.81	244,000
10 Jun 10	11.96000 +1.50	11.96	10.91	10.91	413,700
09 Jun 10	10.46000 -0.15	11.21	10.34	10.79	270,100
08 Jun 10	10.61000 -0.09	10.89	10.14	10.81	369,200
07 Jun 10	10.70000 -0.48	11.54	10.62	11.22	276,700
04 Jun 10	11.18000 -1.03	11.95	11.11	11.84	615,100
03 Jun 10	12.21000 +0.66	12.45	11.65	11.66	663,500
02 Jun 10	11.55000 +0.74	11.61	10.72	10.86	481,400
01 Jun 10	10.81000 -0.30	11.18	10.76	11.00	402,200
28 May 10	11.11000 -0.72	11.82	11.02	11.75	336,000
27 May 10	11.83000 +0.40	11.89	11.50	11.81	288,400
26 May 10	11.43000 +0.27	11.78	11.25	11.32	215,900
25 May 10	11.16000 -0.30	11.24	10.59	11.03	352,500
24 May 10	11.46000 +0.12	11.79	11.28	11.39	303,000
21 May 10	11.34000 +0.88	11.40	10.21	10.21	540,000
20 May 10	10.46000 -0.77	11.00	10.12	10.85	838,900
19 May 10	11.23000 -0.29	11.48	10.61	11.45	727,300
18 May 10	11.52000 -0.84	12.58	11.47	12.58	752,700
17 May 10	12.36000 -0.56	13.14	12.20	12.90	459,600
14 May 10	12.92000 -0.45	13.33	12.85	13.23	651,200
13 May 10	13.37000 -0.08	13.63	13.25	13.40	337,300
12 May 10	13.45000 +0.44	13.49	12.96	13.02	450,300
11 May 10	13.01000 -0.35	13.30	12.70	13.13	506,600
10 May 10	13.36000 +1.08	13.37	12.37	12.86	522,300
07 May 10	12.28000 -0.47	12.92	11.78	12.75	396,100
06 May 10	12.75000 -0.80	13.87	11.65	13.50	803,300
05 May 10	13.55000 -0.32	14.00	13.17	13.60	559,300
04 May 10	13.87000 -0.80	14.49	13.70	14.46	605,700
03 May 10	14.67000 +0.98	14.84	13.95	13.95	780,600
30 Apr 10	13.69000 -0.60	14.49	13.66	14.49	629,400
29 Apr 10	14.29000 -0.51	15.45	14.10	15.18	1,416,900
28 Apr 10	14.80000 +0.25	14.91	14.38	14.61	502,400
27 Apr 10	14.55000 -0.42	15.25	14.34	14.91	546,700
26 Apr 10	14.97000 +0.21	15.20	14.60	14.85	584,500
23 Apr 10	14.76000 -0.01	14.95	14.60	14.73	396,300
22 Apr 10	14.77000 +0.14	14.98	14.31	14.48	684,500
21 Apr 10	14.63000 +0.19	14.84	14.28	14.55	346,000
20 Apr 10	14.44000 -0.25	14.97	14.25	14.75	580,200
19 Apr 10	14.69000 -0.01	14.93	14.08	14.53	517,700
16 Apr 10	14.70000 -0.42	15.15	14.51	14.99	358,100
15 Apr 10	15.12000 +0.14	15.33	14.98	14.99	379,800
14 Apr 10	14.98000 -0.27	15.44	14.80	15.24	524,000
13 Apr 10	15.25000 -0.07	15.49	15.05	15.25	214,600
12 Apr 10	15.32000 -0.13	15.62	15.25	15.50	380,200
09 Apr 10	15.45000 -0.08	15.98	15.40	15.60	274,800
08 Apr 10	15.53000 -0.07	15.59	15.16	15.59	318,700
07 Apr 10	15.60000 -0.28	16.25	15.50	15.81	370,700
06 Apr 10	15.88000 -0.17	16.15	15.62	15.84	509,600
05 Apr 10	16.05000 +0.64	16.12	15.30	15.51	619,500
01 Apr 10	15.41000 +1.14	15.50	14.30	14.46	860,900
31 Mar 10	14.27000 -0.24	14.65	14.19	14.51	496,600
30 Mar 10	14.51000 +0.05	14.63	14.14	14.50	313,900
29 Mar 10	14.46000 +0.10	14.65	14.20	14.40	432,200
26 Mar 10	14.36000 +0.38	14.49	13.86	14.14	650,600
25 Mar 10	13.98000 -0.36	14.46	13.96	14.38	458,800
24 Mar 10	14.34000 +0.35	14.48	13.75	14.10	553,300
23 Mar 10	13.99000 +0.05	14.07	13.66	14.03	314,800
22 Mar 10	13.94000 +0.42	14.00	12.91	13.36	296,700
19 Mar 10	13.52000 -0.41	14.00	12.78	14.00	810,200
18 Mar 10	13.93000 +0.00	14.11	13.57	14.11	355,900
17 Mar 10	13.93000 +0.37	14.20	13.69	13.69	506,100
16 Mar 10	13.56000 -0.22	14.15	13.36	13.78	538,500
15 Mar 10	13.78000 -0.55	14.63	13.52	14.63	525,400
12 Mar 10	14.33000 +0.12	14.47	14.10	14.20	270,400
11 Mar 10	14.21000 -0.15	14.40	13.93	14.26	343,400
10 Mar 10	14.36000 -0.24	14.75	14.11	14.60	569,100
09 Mar 10	14.60000 +0.12	14.90	14.40	14.64	863,200
08 Mar 10	14.48000 +0.15	14.60	14.34	14.60	1,013,300
05 Mar 10	14.33000 -0.50	14.49	13.64	13.90	4,908,400
04 Mar 10	14.83000 -1.10	16.33	14.75	15.89	889,300
03 Mar 10	15.93000 -0.67	16.96	15.85	16.41	469,300
02 Mar 10	16.60050 -0.14	17.19	16.12	17.19	431,700
01 Mar 10	16.74000 -0.22	17.75	16.60	17.15	449,900
26 Feb 10	16.96000 +1.23	16.97	15.37	15.88	635,800
25 Feb 10	15.73000 -1.22	15.93	15.11	15.66	452,500
24 Feb 10	16.95000 -0.19	17.49	16.58	17.40	270,700
23 Feb 10	17.14000 +0.15	17.97	16.28	17.21	1,046,800
22 Feb 10	16.99000 +2.85	17.30	15.23	15.35	1,907,500
19 Feb 10	14.14000 -0.27	14.41	13.97	14.41	98,300
18 Feb 10	14.41000 +0.23	14.44	13.73	14.13	61,500
17 Feb 10	14.18000 +0.29	14.19	13.49	13.95	69,500
16 Feb 10	13.89000 +0.94	13.98	11.23	11.23	123,400
12 Feb 10	12.95000 +0.15	12.99	12.40	12.64	48,000
11 Feb 10	12.80000 +0.49	12.85	12.13	12.29	44,500
10 Feb 10	12.31000 -0.02	12.68	12.16	12.49	32,200
09 Feb 10	12.33000 +0.54	12.43	11.43	11.95	52,900
08 Feb 10	11.79000 -0.04	12.43	11.53	11.86	56,400
05 Feb 10	11.83000 -0.48	12.44	11.50	12.42	121,100
04 Feb 10	12.31000 -0.89	13.19	12.25	13.19	91,700
03 Feb 10	13.20000 -0.12	13.49	13.05	13.31	52,700
02 Feb 10	13.32000 +0.17	13.44	12.98	13.15	112,100
01 Feb 10	13.15000 +0.09	13.48	12.53	13.11	79,000
29 Jan 10	13.06000 +0.06	13.68	12.82	13.01	87,100
28 Jan 10	13.00000 -0.13	13.28	12.56	13.15	94,000
27 Jan 10	13.13000 +0.08	13.27	12.72	12.98	135,000
26 Jan 10	13.05000 +0.03	13.33	12.87	13.08	83,200
25 Jan 10	13.02000 +0.21	13.34	12.50	12.51	182,400
22 Jan 10	12.81000 -0.63	14.37	12.66	13.46	193,800
21 Jan 10	13.44000 -1.08	14.65	13.25	14.42	178,300
20 Jan 10	14.52000 -0.77	15.05	14.11	15.04	81,600
19 Jan 10	15.29000 +0.11	15.34	14.72	15.12	35,500
15 Jan 10	15.18000 -0.45	15.70	14.75	15.70	101,600
14 Jan 10	15.63000 -0.03	15.85	15.45	15.85	44,000
13 Jan 10	15.66000 +0.03	16.25	15.45	15.72	101,600
12 Jan 10	15.63000 -0.26	16.40	15.53	15.75	199,000
11 Jan 10	15.89000 +0.04	15.99	15.43	15.93	110,100
08 Jan 10	15.85000 +1.02	15.90	14.74	14.74	161,600
07 Jan 10	14.83000 -0.31	15.33	14.20	15.21	124,800
06 Jan 10	15.14000 -0.28	15.67	15.00	15.45	114,600
05 Jan 10	15.42000 -0.50	16.40	15.02	15.94	232,900
04 Jan 10	15.92000 +1.05	15.98	14.71	15.09	206,200
31 Dec 09	14.87000 +0.10	15.77	14.30	14.81	180,700
30 Dec 09	14.77000 -0.73	15.57	14.50	15.50	153,200
29 Dec 09	15.50000 +0.53	16.00	14.53	15.12	401,900
28 Dec 09	14.97000 +0.00	15.25	13.07	13.23	707,100