FUNDMANAGER.co.uk

Stride Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	78.95000 -2.04	82.85	78.30	81.73	1,387,204
19 Oct 26	80.99000 -1.40	82.62	80.50	82.35	800,535
16 Oct 26	82.39000 -0.79	84.05	81.61	83.52	697,982
15 Oct 26	83.18000 +0.63	84.41	82.10	83.60	690,423
14 Oct 26	82.55000 -0.45	83.06	80.88	82.34	843,360
13 Oct 26	83.00000 -1.43	84.74	82.91	84.58	626,148
12 Oct 26	84.43000 -1.16	85.81	83.63	85.15	690,766
09 Oct 26	85.59000 +4.23	85.73	81.78	82.00	761,372
08 Oct 26	81.36000 +1.74	81.53	79.86	79.86	443,969
07 Oct 26	79.62000 -0.13	80.59	78.72	79.90	496,371
06 Oct 26	79.75000 +0.87	79.81	77.97	79.23	318,276
05 Oct 26	78.88000 -0.01	79.14	77.74	78.67	530,461
02 Oct 26	78.89000 +1.37	79.53	78.11	78.32	699,404
01 Oct 26	77.52000 -0.46	79.69	77.50	78.69	604,659
30 Sep 26	77.98000 +2.39	78.34	75.90	76.00	680,980
29 Sep 26	75.59000 -1.07	76.85	74.58	76.26	613,707
28 Sep 26	76.66000 -1.90	78.50	76.50	78.50	364,359
25 Sep 26	78.56000 -1.48	80.36	77.47	79.93	490,422
24 Sep 26	80.04000 +1.51	80.36	78.59	78.86	481,796
23 Sep 26	78.53000 -0.16	78.67	77.00	78.62	414,369
22 Sep 26	78.69000 -0.81	80.63	77.25	80.00	931,783
21 Sep 26	79.50000 +0.60	79.94	78.11	78.65	1,018,365
18 Sep 26	78.90000 -2.05	80.73	78.62	80.70	1,374,612
17 Sep 26	80.95000 -1.09	82.66	80.54	82.00	496,243
16 Sep 26	82.04000 -1.52	84.45	81.94	84.26	856,036
15 Sep 26	83.56000 +0.86	83.74	81.39	81.51	453,608
14 Sep 26	82.70000 +0.70	84.43	82.45	83.51	475,371
11 Sep 26	82.00000 +0.55	82.81	80.44	82.09	523,683
10 Sep 26	81.45000 -0.26	82.73	81.21	82.02	562,839
09 Sep 26	81.71000 -0.44	83.43	81.33	82.23	1,068,421
08 Sep 26	82.15000 -2.53	84.24	82.14	83.41	967,312
04 Sep 26	84.68000 -1.12	85.86	83.70	84.57	632,901
03 Sep 26	85.80000 +0.70	87.07	84.21	85.20	529,302
02 Sep 26	85.10000 -2.18	87.41	84.90	85.30	767,358
01 Sep 26	87.28000 +0.59	87.35	85.30	86.50	824,802
31 Aug 26	86.69000 -0.15	87.43	86.21	86.46	601,307
28 Aug 26	86.84000 +1.54	86.93	85.42	85.46	361,832
27 Aug 26	85.30000 +0.72	85.74	84.03	84.16	311,738
26 Aug 26	84.58000 -1.01	86.07	83.61	84.89	435,479
25 Aug 26	85.59000 +0.52	86.21	83.49	84.10	736,543
24 Aug 26	85.07000 +0.71	86.77	84.50	84.99	422,975
21 Aug 26	84.36000 +0.29	84.85	83.60	84.12	382,992
20 Aug 26	84.07000 -0.10	84.77	81.99	84.35	422,112
19 Aug 26	84.17000 +0.41	85.93	83.83	83.83	487,244
18 Aug 26	83.76000 +0.33	85.59	83.30	84.05	872,190
17 Aug 26	83.43000 +0.07	83.87	81.14	83.87	900,833
14 Aug 26	83.36000 -0.31	84.14	82.32	82.73	487,902
13 Aug 26	83.67000 +5.08	83.75	78.80	78.80	701,182
12 Aug 26	78.59000 -0.50	79.28	77.18	78.23	619,839
11 Aug 26	79.09000 -1.14	81.06	78.02	80.00	1,184,874
10 Aug 26	80.23000 -2.28	82.47	80.11	81.42	1,170,133
07 Aug 26	82.51000 +2.51	82.56	79.81	79.81	1,538,549
06 Aug 26	80.00000 -2.58	81.47	77.93	80.94	1,319,886
05 Aug 26	82.58000 +2.13	87.75	81.82	87.46	3,048,761
04 Aug 26	80.45000 +0.35	80.91	77.56	78.70	1,666,509
03 Aug 26	80.10000 -0.19	82.68	79.63	80.62	1,318,803
31 Jul 26	80.29000 -2.78	84.24	78.85	83.15	2,195,855
30 Jul 26	83.07000 -14.64	92.77	82.36	90.91	2,490,299
29 Jul 26	97.71000 +1.83	98.33	95.85	95.85	643,970
28 Jul 26	95.88000 +5.80	95.94	91.43	91.43	1,080,177
27 Jul 26	90.08000 +3.20	91.52	87.79	87.81	799,377
24 Jul 26	86.88000 +0.81	87.36	85.80	86.50	792,340
23 Jul 26	86.07000 +1.85	86.36	83.45	83.45	525,902
22 Jul 26	84.22000 -0.47	86.00	82.52	85.96	541,421
21 Jul 26	84.69000 -0.95	85.89	83.66	84.77	521,487
20 Jul 26	85.64000 -1.68	87.02	85.40	86.92	389,929
17 Jul 26	87.32000 -0.30	87.40	85.87	87.24	441,713
16 Jul 26	87.62000 +4.23	90.21	84.61	86.80	970,156
15 Jul 26	83.39000 -3.49	87.23	81.94	87.15	1,425,564
14 Jul 26	86.88000 -5.14	92.32	84.93	90.73	1,315,239
13 Jul 26	92.02000 +1.02	92.69	91.01	91.88	449,786
10 Jul 26	91.00000 -0.09	91.73	90.24	91.69	266,405
09 Jul 26	91.09000 +1.21	92.18	89.03	89.03	541,219
08 Jul 26	89.88000 -1.19	92.44	89.72	90.91	488,305
07 Jul 26	91.07000 +0.79	91.40	88.78	91.15	560,644
06 Jul 26	90.28000 -0.16	92.58	87.78	90.24	656,514
02 Jul 26	90.44000 +1.87	91.14	88.13	88.79	533,262
01 Jul 26	88.57000 +2.33	91.42	87.24	87.49	773,420
30 Jun 26	86.24000 -0.11	87.48	85.85	86.22	529,214
29 Jun 26	86.35000 -0.77	87.97	83.94	86.58	723,428
26 Jun 26	87.12000 +1.01	91.03	86.11	86.81	1,843,592
25 Jun 26	86.11000 +1.30	86.84	84.50	84.50	485,049
24 Jun 26	84.81000 +1.83	84.95	82.42	83.31	663,645
23 Jun 26	82.98000 +0.66	83.55	82.04	82.69	503,049
22 Jun 26	82.32000 -0.48	83.12	80.81	82.18	714,893
18 Jun 26	82.80000 -1.48	84.42	80.22	82.46	1,313,783
17 Jun 26	84.28000 +0.92	86.18	82.57	82.84	636,268
16 Jun 26	83.36000 -0.18	85.79	82.93	83.16	1,698,952
15 Jun 26	83.54000 -14.17	97.00	80.42	96.25	4,261,166
12 Jun 26	97.71000 -1.76	101.61	96.85	99.09	668,276
11 Jun 26	99.47000 -0.37	99.85	97.99	99.56	384,010
10 Jun 26	99.84000 +2.71	99.94	96.08	96.56	529,772
09 Jun 26	97.13000 +0.40	99.50	95.19	96.65	533,727
08 Jun 26	96.73000 -3.28	100.54	96.73	99.98	566,674
05 Jun 26	100.01000 -1.98	103.67	98.77	102.84	747,261
04 Jun 26	101.99000 +2.36	102.00	100.13	101.52	687,631
03 Jun 26	99.63000 +1.72	99.63	97.34	97.34	865,767
02 Jun 26	97.91000 +1.41	99.00	95.00	95.58	959,585
01 Jun 26	96.50000 +4.12	98.33	93.10	93.10	699,999
29 May 26	92.38000 +0.41	94.16	91.83	91.87	996,651
28 May 26	91.97000 +0.99	93.49	91.11	91.13	724,068
27 May 26	90.98000 +1.50	91.83	89.41	89.41	714,720
26 May 26	89.48000 +0.85	89.70	87.87	88.08	378,013
22 May 26	88.63000 +0.98	89.17	87.80	88.09	393,704
21 May 26	87.65000 -1.41	88.00	86.30	87.88	416,814
20 May 26	89.06000 -1.13	90.65	88.04	90.15	412,441
19 May 26	90.19000 +0.37	91.63	88.74	90.54	458,030
18 May 26	89.82000 +1.53	91.00	88.29	88.29	407,382
15 May 26	88.29000 -0.11	90.56	87.68	88.76	350,871
14 May 26	88.40000 +0.27	89.49	87.97	88.95	296,461
13 May 26	88.13000 +0.71	88.73	86.05	87.96	442,303
12 May 26	87.42000 +0.08	88.64	84.97	87.42	1,286,817
11 May 26	87.34000 -0.59	88.37	86.35	87.21	905,777
08 May 26	87.93000 -3.73	92.57	84.12	92.13	1,388,790
07 May 26	91.66000 -1.34	92.91	90.61	92.18	751,823
06 May 26	93.00000 -0.76	95.16	92.95	94.69	435,834
05 May 26	93.76000 +1.50	94.55	92.40	92.61	588,748
04 May 26	92.26000 -0.82	93.03	89.67	92.25	607,021
01 May 26	93.08000 -4.08	98.97	91.82	97.15	748,232
30 Apr 26	97.16000 +2.00	97.66	93.96	94.19	938,731
29 Apr 26	95.16000 +2.58	99.83	88.00	90.97	2,399,644
28 Apr 26	92.58000 -5.21	98.85	91.00	98.51	1,621,991
27 Apr 26	97.79000 -0.33	98.75	96.76	98.12	1,134,789
24 Apr 26	98.12000 -0.24	99.24	96.51	97.63	536,192
23 Apr 26	98.36000 -3.67	102.49	96.65	101.72	679,380
22 Apr 26	102.03000 +3.92	102.13	97.79	98.43	520,098
21 Apr 26	98.11000 -0.87	100.06	97.62	98.53	669,865
20 Apr 26	98.98000 +0.54	99.67	97.35	98.27	522,453
17 Apr 26	98.44000 +1.52	99.12	97.60	98.10	1,039,136
16 Apr 26	96.92000 +2.91	97.53	94.51	94.51	967,221
15 Apr 26	94.01000 +0.48	94.86	93.50	94.00	584,607
14 Apr 26	93.53000 +1.65	93.84	91.57	91.57	630,198
13 Apr 26	91.88000 +1.67	92.75	89.48	89.48	611,765
10 Apr 26	90.21000 -0.17	90.58	87.93	90.38	518,833
09 Apr 26	90.38000 +0.56	91.86	89.15	89.54	468,108
08 Apr 26	89.82000 +0.87	92.46	89.61	91.80	657,492
07 Apr 26	88.95000 -0.44	90.73	87.66	89.86	366,952
06 Apr 26	89.39000 -0.25	90.12	88.09	89.13	342,534
02 Apr 26	89.64000 +0.78	90.00	86.77	88.00	446,614
01 Apr 26	88.86000 +0.69	88.92	86.71	87.95	686,701
31 Mar 26	88.17000 +4.00	89.00	84.51	84.61	712,140
30 Mar 26	84.17000 -1.44	87.07	82.58	86.89	1,000,434
27 Mar 26	85.61000 -2.25	87.99	84.60	87.50	731,084
26 Mar 26	87.86000 -0.74	89.42	86.80	88.16	362,164
25 Mar 26	88.60000 +1.79	88.83	85.60	87.13	488,668
24 Mar 26	86.81000 -0.52	88.10	85.69	86.85	510,294
23 Mar 26	87.33000 +2.27	87.52	85.52	86.34	594,248
20 Mar 26	85.06000 -2.35	87.14	84.10	87.14	2,119,566
19 Mar 26	87.41000 +0.40	88.59	85.98	85.98	671,292
18 Mar 26	87.01000 -0.07	89.48	86.01	86.54	1,063,129
17 Mar 26	87.08000 +4.11	87.19	83.22	83.91	1,190,368
16 Mar 26	82.97000 -1.39	84.73	81.41	83.30	698,998
13 Mar 26	84.36000 +0.51	85.32	83.57	84.61	458,334
12 Mar 26	83.85000 -1.39	85.65	83.60	84.77	481,180
11 Mar 26	85.24000 +0.64	85.37	83.54	84.58	998,836
10 Mar 26	84.60000 -0.71	85.56	82.91	85.34	971,149
09 Mar 26	85.31000 -1.52	85.69	83.75	85.37	552,551
06 Mar 26	86.83000 +0.51	87.09	83.93	85.96	903,503
05 Mar 26	86.32000 -0.37	87.11	84.27	86.41	941,731
04 Mar 26	86.69000 +0.04	86.82	83.71	85.87	921,820
03 Mar 26	86.65000 +0.67	87.64	83.46	85.50	1,078,659
02 Mar 26	85.98000 +1.60	86.11	83.05	83.14	661,612
27 Feb 26	84.38000 -1.48	85.39	83.11	85.05	634,553
26 Feb 26	85.86000 +1.64	87.54	84.56	85.00	1,132,658
25 Feb 26	84.22000 +1.38	84.42	80.99	82.84	676,330
24 Feb 26	82.84000 +1.95	84.05	80.44	80.71	626,222
23 Feb 26	80.89000 -1.69	82.52	79.83	81.86	693,454
20 Feb 26	82.58000 -0.36	83.76	81.90	83.63	518,612
19 Feb 26	82.94000 -1.31	84.82	81.25	84.18	620,971
18 Feb 26	84.25000 +0.47	84.83	82.85	83.91	869,406
17 Feb 26	83.78000 -1.11	86.91	82.76	85.26	599,829
13 Feb 26	84.89000 +0.44	85.31	83.00	83.82	690,576
12 Feb 26	84.45000 -1.42	86.72	82.62	85.96	1,237,930
11 Feb 26	85.87000 -2.24	88.70	85.03	88.11	739,712
10 Feb 26	88.11000 +0.60	90.74	86.78	88.09	1,302,240
09 Feb 26	87.51000 -0.32	87.60	83.17	87.23	1,504,174
06 Feb 26	87.83000 +1.40	88.99	86.27	86.74	1,107,527
05 Feb 26	86.43000 -0.02	89.17	85.89	86.44	1,420,423
04 Feb 26	86.45000 +0.68	88.49	85.26	86.26	1,851,023
03 Feb 26	85.77000 -0.79	87.18	82.92	85.05	1,998,368
02 Feb 26	86.56000 +1.96	89.45	84.85	85.00	2,494,484
30 Jan 26	84.60000 +0.56	85.92	82.54	84.37	1,996,662
29 Jan 26	84.04000 +1.29	84.40	77.80	80.73	2,740,039
28 Jan 26	82.75000 +10.32	92.46	82.69	90.00	6,702,757
27 Jan 26	72.43000 +0.83	72.63	69.50	71.00	1,518,358
26 Jan 26	71.60000 -1.66	73.89	71.60	73.63	1,665,345
23 Jan 26	73.26000 +0.33	73.31	71.33	73.07	1,030,397
22 Jan 26	72.93000 +1.32	73.20	71.70	71.92	1,047,527
21 Jan 26	71.61000 +2.21	71.66	68.92	69.30	1,267,539
20 Jan 26	69.40000 -0.31	70.39	68.82	69.71	1,038,076
16 Jan 26	69.71000 -0.08	70.45	68.55	69.50	771,203
15 Jan 26	69.79000 -0.59	71.17	69.59	70.44	660,489
14 Jan 26	70.38000 +1.35	70.88	68.86	69.10	2,377,136
13 Jan 26	69.03000 +0.05	69.93	67.29	69.58	641,073
12 Jan 26	68.98000 -1.18	70.19	67.87	69.65	1,030,513
09 Jan 26	70.16000 +0.93	70.37	67.23	69.50	1,297,878
08 Jan 26	69.23000 +1.43	69.55	67.50	68.14	940,535
07 Jan 26	67.80000 -0.54	68.45	66.67	68.35	1,021,853
06 Jan 26	68.34000 +0.74	69.84	67.79	68.00	1,136,666
05 Jan 26	67.60000 +2.99	69.57	63.42	64.35	2,236,268
02 Jan 26	64.61000 -0.32	65.30	64.18	64.92	596,858
31 Dec 25	64.93000 -0.58	65.47	64.86	65.28	612,239
30 Dec 25	65.51000 -1.08	66.65	65.50	66.37	833,452
29 Dec 25	66.59000 +0.38	66.64	65.29	66.27	745,806
26 Dec 25	66.21000 +0.26	66.46	65.40	65.84	483,846
24 Dec 25	65.95000 +0.50	66.26	65.13	65.22	402,356
23 Dec 25	65.45000 -0.75	66.78	65.00	66.49	1,489,376
22 Dec 25	66.20000 +0.12	66.40	65.24	65.84	693,578
19 Dec 25	66.08000 +0.30	67.81	65.49	65.65	1,893,161
18 Dec 25	65.78000 -0.36	66.97	65.43	66.47	1,094,018
17 Dec 25	66.14000 +0.32	66.89	65.00	65.15	919,158
16 Dec 25	65.82000 +1.91	67.75	64.01	64.60	1,948,179
15 Dec 25	63.91000 -0.59	65.61	63.73	64.87	1,101,364
12 Dec 25	64.50000 +1.09	65.30	63.09	63.40	1,152,586
11 Dec 25	63.41000 +0.69	63.73	62.06	62.50	1,277,253
10 Dec 25	62.72000 +0.76	62.79	61.15	61.87	1,595,894
09 Dec 25	61.96000 +0.45	63.17	61.07	61.50	1,244,265
08 Dec 25	61.51000 -1.17	62.84	61.13	62.42	1,078,062
05 Dec 25	62.68000 +1.66	63.92	61.16	61.19	1,657,815
04 Dec 25	61.02000 -0.19	61.86	60.61	61.47	1,095,761
03 Dec 25	61.21000 -0.93	62.84	61.12	62.09	1,384,584
02 Dec 25	62.14000 -0.48	64.05	62.09	63.16	1,378,239
01 Dec 25	62.62000 -0.91	64.79	62.62	63.46	1,088,255
28 Nov 25	63.53000 -0.27	64.58	63.46	63.72	521,993
26 Nov 25	63.80000 +0.84	64.32	62.88	63.07	936,285
25 Nov 25	62.96000 -0.21	64.12	62.92	63.26	1,312,522
24 Nov 25	63.17000 -2.40	65.04	61.89	64.77	1,803,317
21 Nov 25	65.57000 -0.19	67.26	65.45	65.86	1,871,126
20 Nov 25	65.76000 -0.07	67.63	65.58	65.67	1,865,648
19 Nov 25	65.83000 +1.26	66.40	64.87	65.01	1,143,004
18 Nov 25	64.57000 +1.83	65.07	62.66	62.72	1,323,403
17 Nov 25	62.74000 -1.36	64.25	62.49	64.25	1,143,192
14 Nov 25	64.10000 -0.88	65.53	63.61	64.42	1,275,161
13 Nov 25	64.98000 -0.63	67.10	64.40	65.90	1,453,805
12 Nov 25	65.61000 -0.98	67.85	64.68	65.68	1,523,962
11 Nov 25	66.59000 +1.40	66.92	63.86	65.00	2,303,213
10 Nov 25	65.19000 -6.82	72.30	65.06	71.75	3,435,055
07 Nov 25	72.01000 +1.39	72.23	69.48	70.15	2,245,865
06 Nov 25	70.62000 -1.28	71.61	69.55	71.09	1,805,400
05 Nov 25	71.90000 +0.83	73.16	71.21	71.36	2,175,610
04 Nov 25	71.07000 -0.61	72.65	70.00	71.20	3,758,129
03 Nov 25	71.68000 +3.64	72.21	68.14	70.50	4,004,836
31 Oct 25	68.04000 +1.32	68.77	65.11	67.00	4,318,468
30 Oct 25	66.72000 -3.33	73.45	66.45	69.60	7,500,345
29 Oct 25	70.05000 -83.48	86.97	68.83	85.02	24,725,456
28 Oct 25	153.53000 +0.89	155.06	151.41	151.56	935,839
27 Oct 25	152.64000 +0.53	153.00	150.47	152.14	790,311
24 Oct 25	152.11000 +0.17	154.95	151.00	152.78	450,933
23 Oct 25	151.94000 -0.57	154.50	150.90	152.59	482,781
22 Oct 25	152.50999 +0.18	154.57	150.20	153.29	492,516
21 Oct 25	152.33000 +6.74	152.39	144.34	144.92	634,001
20 Oct 25	145.59000 +0.64	147.73	144.56	146.05	3,001,199
17 Oct 25	144.95000 +4.27	145.08	140.15	140.15	603,513
16 Oct 25	140.67999 -5.57	145.76	137.69	145.27	960,662
15 Oct 25	146.25000 -0.15	148.19	145.05	145.43	1,042,327
14 Oct 25	146.39999 +1.41	146.43	143.67	144.55	345,772
13 Oct 25	144.99001 +0.42	146.13	143.52	143.52	447,672
10 Oct 25	144.57001 -0.23	148.37	143.98	144.55	454,370
09 Oct 25	144.80000 -0.03	146.93	143.08	144.00	829,929
08 Oct 25	144.83000 +4.83	145.58	140.34	141.71	647,266
07 Oct 25	140.00000 -0.65	141.63	138.93	140.21	493,988
06 Oct 25	140.64999 -2.91	142.47	139.62	141.93	611,017
03 Oct 25	143.56000 -1.68	147.08	142.88	145.58	498,577
02 Oct 25	145.24001 +0.71	145.78	143.16	145.23	452,832
01 Oct 25	144.53000 -4.41	149.53	143.93	147.95	613,949
30 Sep 25	148.94000 -1.03	150.11	146.56	149.64	1,167,063
29 Sep 25	149.97000 +1.61	152.14	148.36	148.36	1,213,178
26 Sep 25	148.36000 +0.75	149.43	146.09	147.43	646,523
25 Sep 25	147.61000 +3.00	147.69	143.00	144.03	1,022,502
24 Sep 25	144.61000 +2.33	145.18	142.53	142.53	644,196
23 Sep 25	142.28000 -1.79	144.78	141.61	143.99	1,025,831
22 Sep 25	144.07001 +2.36	145.28	142.10	142.96	663,628
19 Sep 25	141.71001 +0.84	142.72	140.21	141.71	1,120,608
18 Sep 25	140.87000 +2.33	142.30	137.08	139.46	744,989
17 Sep 25	138.53999 -0.77	140.71	137.26	140.00	974,761
16 Sep 25	139.31000 -0.45	141.40	136.18	140.51	1,585,759
15 Sep 25	139.75999 -18.60	158.40	135.51	158.00	3,149,950
12 Sep 25	158.36000 -2.72	161.81	158.07	161.00	414,553
11 Sep 25	161.08000 +3.06	161.64	157.85	159.07	482,663
10 Sep 25	158.02000 -8.09	166.93	157.33	166.23	901,039
09 Sep 25	166.11000 +1.69	166.50	163.35	164.86	564,417
08 Sep 25	164.42000 +3.69	164.59	159.26	160.49	452,394
05 Sep 25	160.73000 -1.51	163.70	157.20	162.41	547,392
04 Sep 25	162.24001 +2.46	164.49	159.85	160.00	397,062
03 Sep 25	159.78000 -1.97	162.62	158.36	161.88	402,481
02 Sep 25	161.75000 -1.44	163.15	159.50	160.81	537,681
29 Aug 25	163.19000 -2.47	166.91	162.16	166.48	634,178
28 Aug 25	165.66000 -4.15	169.08	165.50	168.18	593,593
27 Aug 25	169.81000 +0.02	171.17	169.35	169.55	374,188
26 Aug 25	169.78999 +3.42	170.88	165.23	165.45	538,511
25 Aug 25	166.37000 +1.20	167.66	164.76	165.29	1,164,891
22 Aug 25	165.17000 -2.60	169.87	164.49	167.43	721,184
21 Aug 25	167.77000 +4.44	168.00	163.16	164.00	561,038
20 Aug 25	163.33000 -0.29	164.34	161.89	162.95	510,545
19 Aug 25	163.62000 +0.99	164.41	160.71	163.05	493,329
18 Aug 25	162.63000 +2.44	164.08	159.94	159.94	727,833
15 Aug 25	160.19000 +3.11	160.67	157.13	158.14	543,224
14 Aug 25	157.08000 -1.27	160.10	155.27	158.09	495,400
13 Aug 25	158.35001 +0.97	159.05	155.12	157.60	998,714
12 Aug 25	157.38000 +6.95	157.38	150.09	150.44	857,034
11 Aug 25	150.42999 +0.98	151.15	145.70	149.20	718,011
08 Aug 25	149.45000 +5.40	152.52	145.45	145.90	991,175
07 Aug 25	144.05000 -4.27	147.71	140.53	147.70	1,276,523
06 Aug 25	148.32001 +20.09	161.31	145.95	149.00	2,365,629
05 Aug 25	128.23000 -2.08	131.36	127.84	130.04	823,320
04 Aug 25	130.31000 +1.05	131.41	129.19	130.00	566,314
01 Aug 25	129.25999 +1.03	131.18	128.34	129.57	518,226
31 Jul 25	128.23000 -0.92	130.93	127.13	128.88	456,385
30 Jul 25	129.14999 +0.59	129.83	127.97	127.97	684,536
29 Jul 25	128.56000 +0.14	130.43	128.00	129.00	561,446
28 Jul 25	128.42000 -1.52	130.49	126.89	130.03	594,601
25 Jul 25	129.94000 +0.73	130.83	129.13	129.65	344,259
24 Jul 25	129.21001 -1.51	130.88	128.86	130.88	420,312
23 Jul 25	130.72000 +0.98	130.90	127.31	129.62	596,452
22 Jul 25	129.74001 -2.75	133.10	129.56	131.90	504,304
21 Jul 25	132.49001 -0.77	135.00	131.07	134.39	1,007,915
18 Jul 25	133.25999 +0.51	135.44	132.88	134.00	536,070
17 Jul 25	132.75000 -0.36	133.81	131.78	131.78	517,251
16 Jul 25	133.11000 -1.38	135.68	131.31	134.18	545,167
15 Jul 25	134.49001 -0.51	135.98	133.66	134.96	549,430
14 Jul 25	135.00000 +0.51	136.82	133.50	134.56	551,258
11 Jul 25	134.49001 -1.43	137.11	133.73	136.16	560,366
10 Jul 25	135.92000 -0.36	137.58	135.39	136.25	481,183
09 Jul 25	136.28000 +0.06	137.38	134.81	136.84	378,329
08 Jul 25	136.22000 -2.00	138.96	133.45	138.23	624,612
07 Jul 25	138.22000 -0.38	139.90	137.42	138.60	580,339
03 Jul 25	138.60001 +0.98	139.28	135.70	137.76	271,137
02 Jul 25	137.62000 -3.93	141.40	134.10	140.35	1,316,380
01 Jul 25	141.55000 -3.64	146.50	140.85	146.26	660,022
30 Jun 25	145.19000 -0.43	146.92	143.70	145.33	467,913
27 Jun 25	145.62000 +2.85	145.75	142.48	143.41	681,202
26 Jun 25	142.77000 +1.29	143.33	140.54	141.82	564,863
25 Jun 25	141.48000 -3.07	144.55	141.07	144.55	567,275
24 Jun 25	144.55000 -2.54	149.41	143.50	149.26	767,317
23 Jun 25	147.09000 +1.22	149.30	143.00	143.50	555,290
20 Jun 25	145.87000 +0.99	146.90	144.15	145.57	700,535
18 Jun 25	144.88000 +0.38	146.62	144.01	144.75	390,534
17 Jun 25	144.50000 +0.80	145.24	141.80	142.97	396,579
16 Jun 25	143.70000 +0.45	146.54	143.29	144.68	439,264
13 Jun 25	143.25000 +1.29	143.30	139.96	139.96	486,435
12 Jun 25	141.96001 -0.35	142.23	139.75	140.52	571,519
11 Jun 25	142.31000 +2.56	143.72	139.50	140.44	817,630
10 Jun 25	139.75000 -1.47	142.36	137.31	141.30	547,985
09 Jun 25	141.22000 -4.24	145.39	137.15	145.39	834,347
06 Jun 25	145.46001 +0.77	147.05	144.21	146.22	552,892
05 Jun 25	144.69000 +1.05	145.65	142.99	144.19	673,910
04 Jun 25	143.64000 +1.09	145.41	141.03	142.11	946,749
03 Jun 25	142.55000 -15.78	159.63	140.48	159.63	2,302,824
02 Jun 25	158.33000 +6.94	158.47	149.72	150.97	1,353,969
30 May 25	151.39000 +2.58	151.92	147.70	149.00	722,672
29 May 25	148.81000 -2.88	152.76	148.76	151.52	639,605
28 May 25	151.69000 -1.70	154.39	151.50	152.83	572,402
27 May 25	153.39000 +0.39	155.06	149.47	153.20	704,872
23 May 25	153.00000 -1.39	154.40	151.26	154.16	716,975
22 May 25	154.39000 -1.49	157.05	154.30	155.64	544,706
21 May 25	155.88000 -1.58	158.46	155.63	156.60	520,287
20 May 25	157.46001 +0.51	157.82	155.10	156.13	645,261
19 May 25	156.95000 +2.45	157.04	152.96	153.65	791,656
16 May 25	154.50000 +0.72	154.73	153.27	153.65	724,276
15 May 25	153.78000 -0.15	155.41	152.37	153.56	563,026
14 May 25	153.92999 +0.19	156.02	152.27	153.71	588,398
13 May 25	153.74001 +4.44	155.32	150.00	150.18	946,218
12 May 25	149.30000 -7.21	160.01	142.42	158.42	1,566,442
09 May 25	156.50999 -0.17	158.00	154.32	156.97	751,476
08 May 25	156.67999 -2.15	160.39	156.05	159.73	714,163
07 May 25	158.83000 +0.66	159.68	157.90	158.73	487,125
06 May 25	158.17000 -2.55	161.75	156.24	159.25	790,348
05 May 25	160.72000 +1.17	162.30	157.48	158.85	781,808
02 May 25	159.55000 +8.85	160.38	150.70	151.00	1,265,461
01 May 25	150.70000 +8.45	151.41	140.12	142.92	1,615,259
30 Apr 25	142.25000 -0.34	148.03	138.64	144.98	2,084,303
29 Apr 25	142.59000 +1.73	143.12	139.14	140.00	750,114
28 Apr 25	140.86000 -0.13	143.94	138.01	141.70	858,229
25 Apr 25	140.99001 +1.40	141.06	138.52	139.91	532,019
24 Apr 25	139.59000 -0.53	141.59	138.75	140.17	721,300
23 Apr 25	140.12000 +2.18	146.49	139.63	141.88	894,661
22 Apr 25	137.94000 +4.93	138.58	133.85	134.90	613,288
21 Apr 25	133.00999 -2.85	139.13	132.03	138.01	748,289
17 Apr 25	135.86000 +0.40	137.50	134.50	135.53	523,263
16 Apr 25	135.46001 -2.15	137.20	133.58	136.46	655,527
15 Apr 25	137.61000 +2.82	138.35	134.64	135.99	522,856
14 Apr 25	134.78999 -0.01	137.55	132.41	136.46	485,663
11 Apr 25	134.80000 +1.06	136.73	132.00	134.13	811,496
10 Apr 25	133.74001 +0.04	135.76	129.50	131.90	688,143
09 Apr 25	133.70000 +9.25	134.46	122.65	123.19	1,179,437
08 Apr 25	124.45000 -1.96	132.46	123.09	129.49	794,178
07 Apr 25	126.41000 +1.40	129.51	118.13	119.10	938,001
04 Apr 25	125.01000 -5.51	126.82	121.17	126.67	1,105,863
03 Apr 25	130.52000 -0.69	130.79	124.55	126.02	701,793
02 Apr 25	131.21001 +2.09	131.87	126.35	126.35	444,132
01 Apr 25	129.12000 +2.62	129.52	125.75	126.91	515,544
31 Mar 25	126.50000 +0.30	127.00	122.34	124.58	566,251
28 Mar 25	126.20000 -2.36	127.44	123.90	126.81	467,903
27 Mar 25	128.56000 +2.17	129.03	124.19	125.75	486,410
26 Mar 25	126.39000 -0.74	129.40	126.15	127.48	682,504
25 Mar 25	127.13000 +1.75	127.64	125.01	125.38	691,235
24 Mar 25	125.38000 +3.42	126.15	123.54	124.53	697,948
21 Mar 25	121.96000 -0.82	122.49	119.04	121.75	1,018,443
20 Mar 25	122.78000 +1.41	125.66	120.00	120.40	802,154
19 Mar 25	121.37000 +1.18	122.05	119.09	121.05	766,907
18 Mar 25	120.19000 -1.74	121.14	118.98	121.01	474,261
17 Mar 25	121.93000 +0.59	122.71	119.91	121.23	379,925
14 Mar 25	121.34000 +2.95	121.34	117.94	119.21	623,736
13 Mar 25	118.39000 -1.64	119.94	116.13	119.94	454,109
12 Mar 25	120.03000 +0.49	123.20	117.28	121.89	677,174
11 Mar 25	119.54000 -1.19	121.40	116.36	119.00	583,094
10 Mar 25	120.73000 -2.49	122.65	117.91	121.58	993,160
07 Mar 25	123.22000 -9.94	128.27	112.28	128.27	2,485,446
06 Mar 25	133.16000 -7.70	140.16	132.87	138.74	759,752
05 Mar 25	140.86000 +0.22	141.00	137.27	139.58	655,361
04 Mar 25	140.64000 +1.20	142.13	135.36	137.18	1,086,467
03 Mar 25	139.44000 +2.64	140.96	136.01	137.68	888,223
28 Feb 25	136.80000 +2.59	136.90	133.18	133.79	785,393
27 Feb 25	134.21001 -0.58	136.35	133.11	135.51	482,297
26 Feb 25	134.78999 +1.87	137.59	133.26	133.68	454,482
25 Feb 25	132.92000 -1.15	134.07	131.62	133.52	770,151
24 Feb 25	134.07001 -0.17	134.98	131.00	133.97	694,725
21 Feb 25	134.24001 -4.66	139.20	134.06	139.20	696,514
20 Feb 25	138.89999 -3.06	141.50	136.57	140.88	669,861
19 Feb 25	141.96001 -0.18	142.31	139.60	141.30	415,671
18 Feb 25	142.14000 +1.94	143.32	139.82	140.50	575,418
14 Feb 25	140.20000 +0.86	141.76	138.65	139.54	367,191
13 Feb 25	139.34000 -1.13	142.00	138.41	141.10	682,788
12 Feb 25	140.47000 +1.50	140.90	137.23	137.82	519,111
11 Feb 25	138.97000 -1.76	140.10	137.60	139.89	645,944
10 Feb 25	140.73000 -1.55	144.66	139.60	143.00	864,596
07 Feb 25	142.28000 +3.00	145.00	139.68	139.96	1,447,483
06 Feb 25	139.28000 +0.74	140.47	137.80	139.00	864,281
05 Feb 25	138.53999 +1.96	140.50	136.57	137.60	911,095
04 Feb 25	136.58000 -1.08	140.41	136.29	138.13	1,207,921
03 Feb 25	137.66000 +2.76	138.43	130.55	132.20	1,190,675
31 Jan 25	134.89999 +0.77	137.54	133.61	135.31	1,285,344
30 Jan 25	134.13000 +6.26	137.25	128.54	129.08	1,300,965
29 Jan 25	127.87000 +7.23	132.88	127.16	127.33	1,913,099
28 Jan 25	120.64000 +1.73	121.40	117.79	119.50	1,022,274
27 Jan 25	118.91000 -0.47	120.86	115.92	117.55	960,012
24 Jan 25	119.38000 +0.33	120.39	118.75	118.94	565,777
23 Jan 25	119.05000 +1.56	120.60	117.47	117.50	705,363
22 Jan 25	117.49000 +0.95	118.58	116.06	117.24	728,989
21 Jan 25	116.54000 +2.38	117.64	114.00	116.17	892,108
17 Jan 25	114.16000 +1.21	115.02	113.00	113.80	866,174
16 Jan 25	112.95000 +1.59	115.42	111.39	111.39	798,531
15 Jan 25	111.36000 +2.09	112.38	110.00	110.95	771,041
14 Jan 25	109.27000 -0.23	112.00	108.03	110.37	1,030,680
13 Jan 25	109.50000 -1.63	110.22	105.35	109.75	979,036
10 Jan 25	111.13000 +2.11	114.71	109.40	110.33	1,626,430
08 Jan 25	109.02000 +1.80	110.61	105.26	106.72	1,067,591
07 Jan 25	107.22000 +0.65	108.01	104.59	106.93	467,322
06 Jan 25	106.57000 -0.57	108.94	105.25	107.33	721,006
03 Jan 25	107.14000 +0.80	107.60	106.07	106.75	542,425
02 Jan 25	106.34000 +2.41	107.95	103.74	104.49	862,213
31 Dec 24	103.93000 -1.53	106.58	103.86	105.70	395,663
30 Dec 24	105.46000 +0.49	107.33	104.50	104.50	548,705
27 Dec 24	104.97000 -0.53	105.35	103.75	105.35	311,321
26 Dec 24	105.50000 +0.02	106.66	104.68	105.21	307,524
24 Dec 24	105.48000 +0.71	106.07	102.98	104.66	172,947
23 Dec 24	104.77000 -0.44	105.26	102.72	104.89	355,577
20 Dec 24	105.21000 -0.87	106.23	104.00	105.03	691,271
19 Dec 24	106.08000 +0.79	107.67	105.14	106.44	1,181,758
18 Dec 24	105.29000 -2.31	109.52	104.36	108.36	693,399
17 Dec 24	107.60000 -1.34	109.24	107.15	108.33	843,182
16 Dec 24	108.94000 +2.72	109.15	103.08	105.48	770,631
13 Dec 24	106.22000 -1.19	108.09	106.18	107.35	408,841
12 Dec 24	107.41000 +1.18	107.52	105.91	106.34	410,237
11 Dec 24	106.23000 +0.00	108.19	106.21	107.19	472,176
10 Dec 24	106.23000 -1.66	107.65	105.49	107.05	850,018
09 Dec 24	107.89000 -2.55	110.17	107.00	110.08	620,002
06 Dec 24	110.44000 -0.10	112.09	109.60	110.82	510,000
05 Dec 24	110.54000 -0.25	112.53	109.58	110.98	862,606
04 Dec 24	110.79000 +0.75	112.80	109.80	111.00	946,204
03 Dec 24	110.04000 +3.05	111.14	106.32	106.72	918,195
02 Dec 24	106.99000 +0.12	107.34	105.00	106.89	726,025
29 Nov 24	106.87000 -0.17	107.22	105.23	106.90	360,034
27 Nov 24	107.04000 -1.41	108.40	105.35	108.15	526,811
26 Nov 24	108.45000 +2.38	108.48	104.97	105.57	574,299
25 Nov 24	106.07000 +2.12	107.41	103.88	104.99	741,946
22 Nov 24	103.95000 +0.54	103.97	101.99	103.72	622,585
21 Nov 24	103.41000 +0.61	104.68	102.56	103.43	627,361
20 Nov 24	102.80000 +1.14	103.35	100.63	101.66	553,232
19 Nov 24	101.66000 +0.11	102.16	100.50	101.15	638,461
18 Nov 24	101.55000 +1.22	103.22	100.34	100.70	597,957
15 Nov 24	100.33000 +0.71	101.40	98.96	100.21	492,923
14 Nov 24	99.62000 -0.83	101.28	99.15	100.95	594,931
13 Nov 24	100.45000 -1.84	102.58	100.45	102.29	637,537
12 Nov 24	102.29000 -0.60	103.98	101.42	102.49	602,981
11 Nov 24	102.89000 +1.01	103.35	100.65	103.35	565,539
08 Nov 24	101.88000 +2.99	103.40	99.51	99.79	986,729
07 Nov 24	98.89000 -0.57	99.61	98.25	99.46	794,678
06 Nov 24	99.46000 +4.69	99.48	95.84	98.17	1,168,269
05 Nov 24	94.77000 +1.69	95.69	93.48	93.48	1,253,490
04 Nov 24	93.08000 -0.29	94.40	91.86	92.56	583,119
01 Nov 24	93.37000 +0.09	95.25	92.53	94.21	1,404,111
31 Oct 24	93.28000 -0.79	96.07	93.25	94.43	898,062
30 Oct 24	94.07000 +3.00	95.47	91.32	91.32	1,155,971
29 Oct 24	91.07000 +0.06	91.43	89.11	91.05	1,040,662
28 Oct 24	91.01000 -0.24	92.34	90.67	91.98	1,539,210
25 Oct 24	91.25000 -1.08	92.35	89.83	92.33	1,621,892
24 Oct 24	92.33000 +2.62	92.75	87.81	90.03	2,476,568
23 Oct 24	89.71000 +25.22	89.84	82.86	84.53	8,897,257
22 Oct 24	64.49000 -0.13	65.09	63.36	64.55	2,629,359
21 Oct 24	64.62000 +0.10	65.31	63.52	64.69	1,532,935
18 Oct 24	64.52000 -1.14	66.05	64.41	65.82	2,577,531
17 Oct 24	65.66000 +1.62	65.80	63.25	64.00	3,370,108
16 Oct 24	64.04000 -6.55	71.87	63.37	68.97	5,883,332
15 Oct 24	70.59000 -0.74	71.86	70.54	70.88	1,406,314
14 Oct 24	71.33000 -0.42	72.11	70.66	71.91	956,419
11 Oct 24	71.75000 -1.57	74.41	71.57	73.98	1,419,490
10 Oct 24	73.32000 -1.58	74.61	73.05	74.55	1,025,261
09 Oct 24	74.90000 -2.12	77.63	74.02	77.24	1,298,862
08 Oct 24	77.02000 -1.26	78.55	76.65	78.51	878,076
07 Oct 24	78.28000 -1.89	81.25	76.85	80.87	945,702
04 Oct 24	80.17000 -1.90	83.66	79.88	83.32	524,817
03 Oct 24	82.07000 -1.94	84.71	81.76	83.39	485,632
02 Oct 24	84.01000 +0.16	88.02	83.84	85.68	628,371
01 Oct 24	83.85000 -1.46	85.44	82.99	85.30	1,361,388
30 Sep 24	85.31000 +1.36	85.49	83.87	83.93	608,633
27 Sep 24	83.95000 +0.15	85.19	83.19	84.06	914,437
26 Sep 24	83.80000 -0.87	86.60	83.78	85.23	377,164
25 Sep 24	84.67000 -0.45	85.51	84.02	85.51	436,365
24 Sep 24	85.12000 +0.36	85.64	83.87	84.44	584,722
23 Sep 24	84.76000 -0.27	85.66	83.02	85.50	541,460
20 Sep 24	85.03000 +0.72	86.06	83.44	84.21	1,310,735
19 Sep 24	84.31000 +2.39	84.79	82.68	84.00	1,041,375
18 Sep 24	81.92000 -0.07	83.46	81.39	81.88	1,434,958
17 Sep 24	81.99000 -0.91	84.20	81.80	83.86	1,146,285
16 Sep 24	82.90000 +0.39	83.90	82.49	82.91	415,953
13 Sep 24	82.51000 +1.67	83.67	81.22	81.22	596,270
12 Sep 24	80.84000 +3.14	81.65	77.31	77.98	858,154
11 Sep 24	77.70000 -0.38	77.89	76.31	77.57	523,033
10 Sep 24	78.08000 -0.12	79.61	77.10	78.20	503,592
09 Sep 24	78.20000 -1.29	80.16	78.20	79.63	623,331
06 Sep 24	79.49000 -1.80	81.94	79.23	81.63	527,173
05 Sep 24	81.29000 +0.63	81.74	80.37	80.79	629,488
04 Sep 24	80.66000 -0.06	81.56	79.55	80.22	337,507
03 Sep 24	80.72000 -1.62	82.53	80.19	81.93	615,686
30 Aug 24	82.34000 +0.44	82.72	81.38	81.99	417,981
29 Aug 24	81.90000 +0.17	82.85	81.81	82.40	372,280
28 Aug 24	81.73000 -0.26	82.66	81.52	81.74	581,260
27 Aug 24	81.99000 +0.55	82.30	81.14	81.44	291,901
26 Aug 24	81.44000 -0.08	82.00	80.64	81.82	693,017
23 Aug 24	81.52000 +1.72	82.00	79.96	79.98	464,465
22 Aug 24	79.80000 -0.12	81.00	79.13	79.86	448,043
21 Aug 24	79.92000 -0.25	81.35	79.90	80.56	444,779
20 Aug 24	80.17000 -3.60	83.04	78.88	83.04	880,235
19 Aug 24	83.77000 +1.24	83.97	81.88	82.06	446,686
16 Aug 24	82.53000 +0.51	82.87	81.09	82.02	1,024,715
15 Aug 24	82.02000 -0.47	83.84	81.93	83.77	590,836
14 Aug 24	82.49000 +0.13	83.48	81.14	82.64	762,486
13 Aug 24	82.36000 +2.57	82.56	79.94	80.17	578,122
12 Aug 24	79.79000 -2.20	82.40	78.96	82.02	479,357
09 Aug 24	81.99000 +1.22	82.12	79.72	80.88	1,376,703
08 Aug 24	80.77000 +2.74	81.25	78.19	79.80	859,804
07 Aug 24	78.03000 +6.61	80.25	75.45	75.69	2,259,405
06 Aug 24	71.42000 +0.21	72.60	70.24	71.21	554,050
05 Aug 24	71.21000 -2.06	72.18	70.05	70.46	609,334
02 Aug 24	73.27000 -1.10	73.33	71.56	72.49	661,475
01 Aug 24	74.37000 -1.61	76.37	73.85	76.18	1,487,136
31 Jul 24	75.98000 -0.07	76.33	74.32	76.14	848,876
30 Jul 24	76.05000 +1.69	76.19	74.45	74.74	835,773
29 Jul 24	74.36000 +1.00	75.45	73.01	73.75	566,946
26 Jul 24	73.36000 +1.65	74.47	72.78	72.78	554,121
25 Jul 24	71.71000 +0.79	72.67	70.85	71.33	606,106
24 Jul 24	70.92000 +1.02	71.57	66.64	69.58	871,950
23 Jul 24	69.90000 -0.73	71.58	69.75	70.33	455,615
22 Jul 24	70.63000 +0.58	70.71	69.74	70.55	580,232
19 Jul 24	70.05000 -1.04	71.98	70.02	71.21	469,662
18 Jul 24	71.09000 -0.13	72.41	70.20	71.27	413,543
17 Jul 24	71.22000 -1.02	73.54	70.94	72.00	521,540
16 Jul 24	72.24000 +2.03	72.26	70.30	70.88	496,697
15 Jul 24	70.21000 +1.63	70.88	68.88	69.58	499,787
12 Jul 24	68.58000 +1.06	68.89	67.69	68.00	502,674
11 Jul 24	67.52000 +1.31	68.42	66.56	67.13	399,286
10 Jul 24	66.21000 -0.13	66.58	65.61	66.48	467,659
09 Jul 24	66.34000 -1.23	67.68	66.30	67.47	410,963
08 Jul 24	67.57000 -0.61	68.84	67.56	68.66	527,983
05 Jul 24	68.18000 -0.61	68.77	67.63	68.30	304,950
03 Jul 24	68.79000 +0.03	69.31	68.53	68.97	212,905
02 Jul 24	68.76000 -0.22	69.60	68.59	68.79	223,122
01 Jul 24	68.98000 -1.52	70.57	67.69	70.50	424,290
28 Jun 24	70.50000 +1.35	71.81	69.50	69.50	674,099
27 Jun 24	69.15000 +0.56	69.16	68.47	68.83	550,922
26 Jun 24	68.59000 -0.01	68.80	67.36	68.19	382,583
25 Jun 24	68.60000 -1.39	70.49	68.59	70.14	623,282
24 Jun 24	69.99000 +0.31	70.69	69.44	69.59	426,424
21 Jun 24	69.68000 +0.30	69.73	68.81	69.17	798,408
20 Jun 24	69.38000 -0.10	70.42	68.75	69.69	757,811
18 Jun 24	69.48000 +0.39	69.91	68.86	69.32	465,181
17 Jun 24	69.09000 +1.38	69.49	67.64	67.89	485,728
14 Jun 24	67.71000 -0.19	67.90	67.02	67.31	413,239
13 Jun 24	67.90000 -0.49	68.68	67.25	68.12	301,119
12 Jun 24	68.39000 +1.46	69.31	67.08	67.68	692,264
11 Jun 24	66.93000 -1.14	68.70	66.71	67.66	894,598
10 Jun 24	68.07000 -0.07	68.29	67.22	67.55	725,176
07 Jun 24	68.14000 -0.74	69.23	68.10	68.93	829,369
06 Jun 24	68.88000 -0.66	69.57	68.31	69.38	323,153
05 Jun 24	69.54000 +0.90	69.68	68.32	68.81	417,047
04 Jun 24	68.64000 -0.08	69.81	68.56	68.62	392,552
03 Jun 24	68.72000 +0.06	68.96	67.76	68.63	296,730
31 May 24	68.66000 -0.87	69.46	68.29	69.22	490,456
30 May 24	69.53000 +0.31	70.39	69.20	69.29	308,280
29 May 24	69.22000 -1.53	70.39	69.05	70.39	587,779
28 May 24	70.75000 -0.16	71.35	70.36	71.23	628,391
24 May 24	70.91000 -0.54	71.75	70.70	71.75	354,384
23 May 24	71.45000 +1.83	71.55	69.69	69.81	479,850
22 May 24	69.62000 -0.08	69.86	69.41	69.76	437,804
21 May 24	69.70000 -0.35	70.43	69.43	69.83	794,620
20 May 24	70.05000 -0.16	70.66	69.56	70.26	484,514
17 May 24	70.21000 -0.32	70.81	69.60	70.81	546,463
16 May 24	70.53000 -1.17	71.68	70.52	71.59	472,467
15 May 24	71.70000 -0.07	72.73	71.25	72.26	367,214
14 May 24	71.77000 +1.10	71.94	70.53	71.16	493,749
13 May 24	70.67000 -0.55	72.26	70.58	71.64	405,151
10 May 24	71.22000 -0.27	71.73	70.43	71.65	368,614
09 May 24	71.49000 -1.28	73.00	70.50	72.83	779,671
08 May 24	72.77000 +0.66	73.32	72.06	72.24	1,018,420
07 May 24	72.11000 +0.65	73.01	71.33	71.39	873,071
06 May 24	71.46000 +1.64	71.72	70.00	70.00	638,493
03 May 24	69.82000 +1.51	69.99	68.32	69.23	655,701
02 May 24	68.31000 +1.96	68.31	66.53	66.61	522,179
01 May 24	66.35000 -0.40	66.99	66.08	66.83	826,003
30 Apr 24	66.75000 -1.22	67.65	66.18	67.65	631,155
29 Apr 24	67.97000 +0.89	68.19	66.27	67.18	727,310
26 Apr 24	67.08000 +0.72	68.01	66.81	67.08	727,249
25 Apr 24	66.36000 +3.13	66.52	62.15	63.20	1,294,901
24 Apr 24	63.23000 +5.03	64.95	62.00	64.65	2,122,742
23 Apr 24	58.20000 +0.10	59.12	58.01	58.37	1,068,514
22 Apr 24	58.10000 +1.57	58.33	56.41	56.68	1,093,515
19 Apr 24	56.53000 -0.73	57.41	56.17	56.97	478,449
18 Apr 24	57.26000 -0.31	58.38	57.18	57.46	686,600
17 Apr 24	57.57000 -0.41	58.29	57.33	58.17	840,209
16 Apr 24	57.98000 -0.43	58.92	57.95	58.47	899,245
15 Apr 24	58.41000 -0.72	59.43	58.25	59.05	560,556
12 Apr 24	59.13000 -0.93	60.19	58.76	59.86	498,203
11 Apr 24	60.06000 +0.03	60.39	59.65	60.09	489,013
10 Apr 24	60.03000 -0.66	60.65	59.75	60.19	505,567
09 Apr 24	60.69000 -0.69	61.65	60.39	61.36	413,258
08 Apr 24	61.38000 -0.25	62.03	61.24	61.73	293,300
05 Apr 24	61.63000 +0.54	62.26	61.29	61.29	433,030
04 Apr 24	61.09000 -0.71	62.36	61.07	62.28	448,482
03 Apr 24	61.80000 +0.16	62.10	61.25	61.35	374,568
02 Apr 24	61.64000 -1.36	63.18	61.14	62.93	570,372
01 Apr 24	63.00000 -0.05	63.58	62.50	63.32	629,367
28 Mar 24	63.05000 -0.25	64.04	62.72	63.61	498,203
27 Mar 24	63.30000 +0.04	63.99	63.03	63.25	657,077
26 Mar 24	63.26000 -0.80	64.92	63.26	64.33	564,832
25 Mar 24	64.06000 +0.38	64.31	63.26	63.70	425,382
22 Mar 24	63.68000 +0.34	63.73	62.92	63.32	711,458
21 Mar 24	63.34000 -0.28	64.70	63.23	63.62	898,312
20 Mar 24	63.62000 +1.38	64.28	61.69	62.36	737,873
19 Mar 24	62.24000 +0.71	62.40	61.01	61.64	637,561
18 Mar 24	61.53000 +0.44	62.90	60.82	61.10	692,389
15 Mar 24	61.09000 -0.16	61.71	60.55	61.12	787,263
14 Mar 24	61.25000 -0.67	62.23	60.37	61.95	1,028,662
13 Mar 24	61.92000 +0.10	62.53	61.30	61.99	680,793
12 Mar 24	61.82000 +0.57	61.88	60.80	61.12	850,947
11 Mar 24	61.25000 +0.07	62.28	60.69	61.20	822,625
08 Mar 24	61.18000 +0.42	61.42	60.10	60.66	620,423
07 Mar 24	60.76000 +0.08	61.06	60.23	60.83	839,389
06 Mar 24	60.68000 -1.03	62.39	60.51	61.88	770,343
05 Mar 24	61.71000 -0.18	62.07	61.27	61.68	445,328
04 Mar 24	61.89000 +0.77	62.89	61.39	61.54	779,409
01 Mar 24	61.12000 +1.37	61.44	59.77	60.00	745,511
29 Feb 24	59.75000 +1.26	59.92	58.99	59.06	818,720
28 Feb 24	58.49000 +0.83	58.55	57.08	57.15	605,856
27 Feb 24	57.66000 -0.66	58.55	57.45	58.44	483,432
26 Feb 24	58.32000 +0.87	58.48	57.12	57.12	465,721
23 Feb 24	57.45000 +1.56	57.73	56.25	56.32	473,206
22 Feb 24	55.89000 +0.46	56.51	55.41	55.43	526,934
21 Feb 24	55.43000 +0.05	55.82	54.81	55.38	678,393
20 Feb 24	55.38000 -1.70	57.00	55.32	56.80	748,802
16 Feb 24	57.08000 -2.77	59.85	57.08	59.85	847,355
15 Feb 24	59.85000 -0.61	60.49	59.07	60.36	652,775
14 Feb 24	60.46000 -0.03	61.23	59.79	60.66	655,681
13 Feb 24	60.49000 -1.21	61.44	60.37	61.40	411,321
12 Feb 24	61.70000 -0.85	62.67	61.63	62.67	529,422
09 Feb 24	62.55000 +2.43	62.87	60.42	60.55	772,688
08 Feb 24	60.12000 +1.55	60.12	58.28	58.66	621,554
07 Feb 24	58.57000 +0.00	59.30	58.32	58.72	728,855
06 Feb 24	58.57000 -0.77	59.62	58.14	59.22	786,804
05 Feb 24	59.34000 -0.91	60.67	58.90	60.34	659,598
02 Feb 24	60.25000 -0.99	62.05	60.07	61.22	408,346
01 Feb 24	61.24000 +1.29	61.64	60.02	60.02	1,775,385
31 Jan 24	59.95000 -0.17	61.63	59.89	60.34	657,776
30 Jan 24	60.12000 -0.57	60.53	59.13	60.53	667,215
29 Jan 24	60.69000 +0.44	60.79	59.00	60.26	648,370
26 Jan 24	60.25000 +0.88	60.88	59.35	59.37	1,095,249
25 Jan 24	59.37000 -1.45	61.50	58.93	61.48	985,513
24 Jan 24	60.82000 -1.27	69.70	58.64	69.00	2,149,766
23 Jan 24	62.09000 +0.00	63.63	62.02	62.10	1,268,094
22 Jan 24	62.09000 +0.45	63.83	61.39	62.67	923,888
19 Jan 24	61.64000 +0.61	62.88	59.96	60.90	2,022,465
18 Jan 24	61.03000 +0.83	61.25	60.33	60.49	617,067
17 Jan 24	60.20000 +1.06	60.83	58.82	58.82	654,653
16 Jan 24	59.14000 +0.62	60.08	58.50	58.52	460,598
12 Jan 24	58.52000 +0.39	58.69	57.86	58.43	353,332
11 Jan 24	58.13000 +0.18	58.22	57.23	58.00	416,199
10 Jan 24	57.95000 +0.06	58.55	57.58	57.83	373,312
09 Jan 24	57.89000 -0.65	58.35	57.22	58.30	447,413
08 Jan 24	58.54000 +0.64	58.58	57.73	58.03	341,261
05 Jan 24	57.90000 -1.67	59.33	57.90	59.33	761,591
04 Jan 24	59.57000 -0.88	61.04	59.52	60.41	506,316
03 Jan 24	60.45000 -0.03	61.72	60.32	60.69	592,136
02 Jan 24	60.48000 +1.11	60.58	59.25	59.47	477,240
29 Dec 23	59.37000 -0.01	59.85	59.05	59.27	372,895
28 Dec 23	59.38000 -0.39	59.75	59.07	59.61	395,365
27 Dec 23	59.77000 -0.12	60.44	59.61	59.82	269,939
26 Dec 23	59.89000 +0.17	60.13	59.35	59.74	229,247
22 Dec 23	59.72000 +0.54	60.33	59.08	60.00	345,652
21 Dec 23	59.18000 -0.34	60.08	58.76	60.05	384,188
20 Dec 23	59.52000 -1.08	60.74	59.17	60.42	559,560
19 Dec 23	60.60000 +0.07	61.07	59.92	60.57	424,099
18 Dec 23	60.53000 +0.53	60.98	59.89	60.15	317,233
15 Dec 23	60.00000 -0.08	60.26	59.50	60.20	1,385,179
14 Dec 23	60.08000 -2.19	62.56	58.95	62.27	929,719
13 Dec 23	62.27000 +1.00	62.36	60.74	61.37	655,991
12 Dec 23	61.27000 +0.41	62.07	60.70	60.80	464,361
11 Dec 23	60.86000 +0.61	61.14	59.96	60.33	480,863
08 Dec 23	60.25000 +0.08	60.78	59.93	59.97	509,321
07 Dec 23	60.17000 -0.52	60.85	59.91	60.55	430,516
06 Dec 23	60.69000 +0.39	61.23	59.98	60.73	865,983
05 Dec 23	60.30000 -0.92	61.64	60.27	61.03	391,579
04 Dec 23	61.22000 +0.13	61.87	60.53	61.10	667,853
01 Dec 23	61.09000 +0.51	61.21	59.94	60.58	638,251
30 Nov 23	60.58000 +0.76	60.95	59.50	59.71	1,148,823
29 Nov 23	59.82000 +2.08	59.90	57.66	57.85	1,103,535
28 Nov 23	57.74000 +0.21	58.13	57.18	57.63	580,732
27 Nov 23	57.53000 -0.59	58.15	57.41	58.08	593,716
24 Nov 23	58.12000 -0.68	59.12	58.07	58.90	242,173
22 Nov 23	58.80000 +0.70	58.82	58.12	58.43	275,986
21 Nov 23	58.10000 +0.21	58.27	57.37	57.66	415,799
20 Nov 23	57.89000 +0.75	58.21	57.26	57.30	393,357
17 Nov 23	57.14000 +0.05	57.68	56.80	57.12	410,563
16 Nov 23	57.09000 +0.08	57.82	56.85	57.23	569,022
15 Nov 23	57.01000 -0.95	58.39	56.54	58.01	594,792
14 Nov 23	57.96000 +1.22	57.99	56.68	56.93	582,063
13 Nov 23	56.74000 +0.74	57.29	55.66	56.20	606,108
10 Nov 23	56.00000 -0.80	56.94	55.86	56.74	505,819
09 Nov 23	56.80000 +0.17	57.39	56.45	56.67	465,994
08 Nov 23	56.63000 +0.52	56.67	55.46	56.07	572,470
07 Nov 23	56.11000 -0.14	56.80	55.91	56.08	614,855
06 Nov 23	56.25000 +0.38	56.32	55.45	55.87	727,617
03 Nov 23	55.87000 +0.83	56.55	54.79	55.06	1,174,671
02 Nov 23	55.04000 -0.34	55.94	54.74	55.91	792,258
01 Nov 23	55.38000 +0.40	55.75	54.61	55.29	810,897
31 Oct 23	54.98000 -0.26	55.55	54.72	55.17	819,196
30 Oct 23	55.24000 +0.80	55.74	54.12	54.49	1,174,115
27 Oct 23	54.44000 +1.20	54.47	53.19	53.33	1,313,891
26 Oct 23	53.24000 +0.72	54.42	51.75	52.89	1,709,439
25 Oct 23	52.52000 +8.02	54.35	50.28	50.56	5,905,710
24 Oct 23	44.50000 +0.69	45.06	43.90	43.90	1,262,053
23 Oct 23	43.81000 -0.79	44.59	43.77	44.36	565,388
20 Oct 23	44.60000 -0.53	45.37	44.10	45.22	589,355
19 Oct 23	45.13000 -0.60	46.03	45.08	45.64	384,937
18 Oct 23	45.73000 -0.38	46.08	45.43	46.01	263,551
17 Oct 23	46.11000 +0.32	46.44	45.62	45.62	691,222
16 Oct 23	45.79000 +0.47	46.01	45.48	45.48	502,592
13 Oct 23	45.32000 -0.32	46.11	45.28	45.81	371,136
12 Oct 23	45.64000 -0.30	46.15	45.30	46.13	239,863
11 Oct 23	45.94000 +0.46	46.15	45.40	45.49	398,003
10 Oct 23	45.48000 +0.27	45.97	45.34	45.39	392,157
09 Oct 23	45.21000 +0.11	45.23	44.62	44.79	471,284
06 Oct 23	45.10000 -0.56	45.69	44.98	45.56	337,541
05 Oct 23	45.66000 +0.21	45.87	45.33	45.45	312,941
04 Oct 23	45.45000 +0.55	45.75	44.96	44.98	322,192
03 Oct 23	44.90000 +0.14	45.27	44.51	44.59	481,577
02 Oct 23	44.76000 -0.27	45.05	44.49	44.93	470,605
29 Sep 23	45.03000 -0.36	45.76	44.99	45.58	282,928
28 Sep 23	45.39000 -0.05	45.81	45.24	45.47	381,652
27 Sep 23	45.44000 +0.34	45.76	45.09	45.49	291,216
26 Sep 23	45.10000 +0.16	45.25	44.64	44.64	313,977
25 Sep 23	44.94000 -0.07	45.36	44.82	44.86	495,100
22 Sep 23	45.01000 +0.60	45.29	44.45	44.47	272,419
21 Sep 23	44.41000 -0.57	44.86	44.25	44.83	233,285
20 Sep 23	44.98000 +0.39	45.29	44.75	44.75	411,185
19 Sep 23	44.59000 -0.14	44.97	44.38	44.67	422,065
18 Sep 23	44.73000 +0.34	45.31	44.41	44.54	389,927
15 Sep 23	44.39000 -0.19	44.65	43.83	44.58	2,750,786
14 Sep 23	44.58000 +0.13	44.94	44.29	44.72	410,886
13 Sep 23	44.45000 +0.29	45.03	44.25	44.25	569,086
12 Sep 23	44.16000 -0.12	44.80	43.97	44.18	335,515
11 Sep 23	44.28000 +0.17	44.63	44.00	44.15	363,552
08 Sep 23	44.11000 +0.72	44.29	43.19	43.19	466,765
07 Sep 23	43.39000 +0.19	43.54	42.95	43.19	567,582
06 Sep 23	43.20000 +0.18	43.49	42.96	43.22	327,752
05 Sep 23	43.02000 -1.07	43.74	41.70	43.71	576,274
01 Sep 23	44.09000 +1.60	45.19	42.75	42.80	930,069
31 Aug 23	42.49000 +0.61	42.59	41.74	41.74	449,677
30 Aug 23	41.88000 +0.43	41.94	41.27	41.34	316,065
29 Aug 23	41.45000 +0.25	41.47	40.84	41.15	398,136
28 Aug 23	41.20000 +0.08	41.35	40.98	41.15	168,984
25 Aug 23	41.12000 -0.16	41.43	40.77	41.30	199,158
24 Aug 23	41.28000 -0.15	41.67	41.12	41.32	306,947
23 Aug 23	41.43000 +0.77	41.47	40.61	40.79	400,378
22 Aug 23	40.66000 +0.00	40.83	40.30	40.73	320,788
21 Aug 23	40.66000 -0.04	41.46	40.59	40.65	471,679
18 Aug 23	40.70000 -0.20	40.83	40.06	40.52	466,428
17 Aug 23	40.90000 +0.84	42.26	40.58	40.58	629,660
16 Aug 23	40.06000 +1.77	43.17	39.80	43.17	1,132,165
15 Aug 23	38.29000 -0.59	38.91	38.15	38.58	620,202
14 Aug 23	38.88000 -0.71	39.69	38.79	39.53	348,157
11 Aug 23	39.59000 +0.43	39.59	38.89	38.89	222,128
10 Aug 23	39.16000 -0.08	39.78	38.88	39.19	221,530
09 Aug 23	39.24000 -0.09	39.78	39.14	39.60	314,263
08 Aug 23	39.33000 -0.23	39.63	38.98	39.63	415,339
07 Aug 23	39.56000 +0.29	39.78	38.90	39.20	394,639
04 Aug 23	39.27000 +0.14	39.87	39.13	39.33	466,289
03 Aug 23	39.13000 +0.56	39.21	38.45	38.60	247,733
02 Aug 23	38.57000 -0.29	39.06	38.35	38.44	375,786
01 Aug 23	38.86000 +0.65	39.01	38.01	38.21	301,157
31 Jul 23	38.21000 -0.43	38.85	38.11	38.63	319,488
28 Jul 23	38.64000 +0.91	38.69	37.97	38.05	284,221
27 Jul 23	37.73000 -0.19	38.14	37.51	37.83	256,114
26 Jul 23	37.92000 +0.17	38.12	37.70	37.75	212,494
25 Jul 23	37.75000 -0.34	38.12	37.44	37.89	185,155
24 Jul 23	38.09000 +0.09	38.16	37.64	38.02	245,637
21 Jul 23	38.00000 +0.29	38.26	37.69	37.95	349,368
20 Jul 23	37.71000 -1.10	38.80	37.17	38.77	319,714
19 Jul 23	38.81000 +0.79	38.94	38.17	38.17	442,682
18 Jul 23	38.02000 +0.65	38.10	37.15	37.37	488,592
17 Jul 23	37.37000 +0.07	37.66	37.13	37.25	290,120
14 Jul 23	37.30000 +0.29	37.39	36.63	36.78	367,286
13 Jul 23	37.01000 +0.01	37.50	36.84	37.05	322,571
12 Jul 23	37.00000 +0.40	37.02	36.35	36.88	932,926
11 Jul 23	36.60000 -0.26	37.63	36.44	36.84	503,547
10 Jul 23	36.86000 +0.12	37.54	36.51	36.66	480,763
07 Jul 23	36.74000 +0.92	36.75	36.05	36.13	322,266
06 Jul 23	35.82000 -0.77	36.37	35.61	36.36	436,833
05 Jul 23	36.59000 -0.64	37.05	36.54	37.05	540,605
03 Jul 23	37.23000 +0.00	37.40	36.86	37.09	272,066
30 Jun 23	37.23000 -0.06	37.53	37.14	37.45	266,851
29 Jun 23	37.29000 -0.07	37.64	36.94	37.34	234,493
28 Jun 23	37.36000 +0.10	37.53	36.69	37.23	232,044
27 Jun 23	37.26000 +0.01	37.61	37.00	37.25	285,765
26 Jun 23	37.25000 -0.29	37.68	37.22	37.39	212,364
23 Jun 23	37.54000 -0.87	38.44	37.51	38.00	341,091
22 Jun 23	38.41000 +0.04	38.98	38.13	38.54	253,107
21 Jun 23	38.37000 -0.79	38.99	38.13	38.98	315,093
20 Jun 23	39.16000 -0.64	39.83	38.90	39.76	484,945
16 Jun 23	39.80000 +0.92	39.84	38.33	39.13	1,100,793
15 Jun 23	38.88000 -1.21	40.00	38.82	39.89	634,292
14 Jun 23	40.09000 -0.61	40.76	39.85	40.62	588,132
13 Jun 23	40.70000 -0.34	41.53	40.64	41.15	248,348
12 Jun 23	41.04000 -0.22	41.32	40.76	41.32	232,545
09 Jun 23	41.26000 -0.30	41.88	41.20	41.78	234,063
08 Jun 23	41.56000 -0.23	41.99	41.41	41.78	284,585
07 Jun 23	41.79000 -0.27	42.50	41.57	42.15	258,077
06 Jun 23	42.06000 +0.53	42.17	40.95	41.36	335,766
05 Jun 23	41.53000 -0.36	41.77	40.56	41.62	331,388
02 Jun 23	41.89000 +0.94	41.95	40.98	41.38	262,831
01 Jun 23	40.95000 +0.54	41.07	39.94	40.24	294,567
31 May 23	40.41000 +0.31	40.60	39.95	40.13	347,539
30 May 23	40.10000 -0.02	40.81	39.89	40.25	200,210
26 May 23	40.12000 -0.16	40.56	39.26	40.29	364,318
25 May 23	40.28000 -0.90	41.22	40.08	41.13	274,798
24 May 23	41.18000 -0.24	41.51	40.79	41.12	202,510
23 May 23	41.42000 -0.29	41.72	41.22	41.50	310,430
22 May 23	41.71000 -0.04	41.93	41.39	41.82	295,996
19 May 23	41.75000 +0.08	41.98	41.49	41.85	353,877
18 May 23	41.67000 +0.03	42.20	41.52	41.61	330,496
17 May 23	41.64000 -0.27	42.18	41.49	42.18	232,932
16 May 23	41.91000 -0.38	42.38	41.71	42.28	308,621
15 May 23	42.29000 +0.39	42.44	41.92	42.01	262,913
12 May 23	41.90000 -0.21	42.78	41.50	42.33	418,968
11 May 23	42.11000 +0.58	42.16	40.88	41.25	269,018
10 May 23	41.53000 +0.26	42.73	41.37	41.87	349,356
09 May 23	41.27000 +0.01	41.56	40.59	41.24	192,871
08 May 23	41.26000 +0.08	42.04	40.94	41.09	349,758
05 May 23	41.18000 +0.46	41.81	40.12	40.12	546,770
04 May 23	40.72000 -0.59	41.04	40.09	41.04	475,319
03 May 23	41.31000 +0.02	42.29	40.97	41.46	697,706
02 May 23	41.29000 -1.54	42.17	39.92	41.76	828,775
01 May 23	42.83000 -0.13	43.31	42.71	42.90	377,945
28 Apr 23	42.96000 +0.44	43.39	42.40	42.56	579,532
27 Apr 23	42.52000 -0.22	43.80	41.84	42.85	1,224,377
26 Apr 23	42.74000 +4.95	45.48	42.22	42.99	1,754,065
25 Apr 23	37.79000 -0.31	38.51	37.78	37.96	494,126
24 Apr 23	38.10000 +0.30	38.20	37.47	37.80	293,344
21 Apr 23	37.80000 -0.21	38.20	37.65	38.19	238,497
20 Apr 23	38.01000 -0.28	38.25	37.70	38.23	332,674
19 Apr 23	38.29000 +0.23	38.51	37.74	38.09	577,525
18 Apr 23	38.06000 -0.22	38.42	37.48	38.41	319,647
17 Apr 23	38.28000 -0.03	38.75	38.08	38.53	293,619
14 Apr 23	38.31000 -0.28	38.90	38.15	38.57	219,283
13 Apr 23	38.59000 +0.79	38.80	37.85	37.85	313,553
12 Apr 23	37.80000 -0.82	38.88	37.80	38.88	561,229
11 Apr 23	38.62000 +0.39	38.74	38.30	38.30	433,523
10 Apr 23	38.23000 +0.34	38.28	37.64	37.73	442,173
06 Apr 23	37.89000 +0.09	38.19	37.65	37.88	322,251
05 Apr 23	37.80000 -0.65	38.40	37.43	38.16	353,594
04 Apr 23	38.45000 -0.66	39.31	38.15	39.23	255,681
03 Apr 23	39.11000 -0.14	39.51	38.19	39.18	595,630
31 Mar 23	39.25000 +0.22	39.66	39.05	39.35	451,297
30 Mar 23	39.03000 +0.26	39.05	38.59	38.90	341,249
29 Mar 23	38.77000 -0.75	39.73	38.77	39.68	443,329
28 Mar 23	39.52000 -0.01	39.97	39.10	39.47	327,180
27 Mar 23	39.53000 +0.85	39.58	38.88	39.07	338,051
24 Mar 23	38.68000 +0.55	38.74	37.61	37.91	332,123
23 Mar 23	38.13000 +0.10	38.55	37.64	38.23	414,109
22 Mar 23	38.03000 -0.89	39.04	38.01	38.91	363,692
21 Mar 23	38.92000 +0.24	39.59	38.56	39.24	292,148
20 Mar 23	38.68000 +0.02	39.72	38.60	38.96	302,636
17 Mar 23	38.66000 -0.91	39.87	38.59	39.70	814,076
16 Mar 23	39.57000 +0.06	39.77	38.81	38.94	260,884
15 Mar 23	39.51000 -0.83	39.96	38.83	39.39	451,108
14 Mar 23	40.34000 +0.78	41.08	39.99	40.54	403,630
13 Mar 23	39.56000 -0.53	40.33	39.07	39.27	341,734
10 Mar 23	40.09000 -3.03	41.97	39.89	41.64	650,386
09 Mar 23	43.12000 -0.70	43.84	42.62	43.84	315,861
08 Mar 23	43.82000 -0.26	43.98	42.98	43.98	402,343
07 Mar 23	44.08000 +1.20	44.22	42.72	42.78	586,049
06 Mar 23	42.88000 +0.12	42.92	42.12	42.70	360,263
03 Mar 23	42.76000 +0.31	42.91	42.03	42.64	365,631
02 Mar 23	42.45000 +0.24	42.85	41.85	41.99	437,415
01 Mar 23	42.21000 -0.26	43.00	41.89	42.55	542,635
28 Feb 23	42.47000 -0.36	43.66	42.47	42.79	562,605
27 Feb 23	42.83000 -0.54	43.84	42.55	43.59	337,721
24 Feb 23	43.37000 +0.12	43.61	42.85	42.97	405,955
23 Feb 23	43.25000 -0.10	44.09	43.24	43.50	476,412
22 Feb 23	43.35000 +0.02	43.49	42.63	43.24	729,917
21 Feb 23	43.33000 -0.56	43.88	43.29	43.47	461,300
17 Feb 23	43.89000 +0.07	44.27	43.52	44.12	579,032
16 Feb 23	43.82000 +0.42	44.00	42.74	42.98	864,638
15 Feb 23	43.40000 +0.54	43.58	42.48	42.76	387,120
14 Feb 23	42.86000 +0.20	43.30	42.19	42.38	595,790
13 Feb 23	42.66000 +1.06	42.67	41.63	41.68	523,734
10 Feb 23	41.60000 +0.21	41.65	40.83	41.15	347,943
09 Feb 23	41.39000 +0.65	41.54	41.10	41.10	351,512
08 Feb 23	40.74000 -1.06	41.92	40.47	41.88	404,537
07 Feb 23	41.80000 +0.07	42.00	40.50	41.41	690,639
06 Feb 23	41.73000 -1.12	42.49	41.43	42.49	493,617
03 Feb 23	42.85000 +0.30	43.06	41.87	42.26	855,798
02 Feb 23	42.55000 -0.70	43.56	41.99	43.26	570,106
01 Feb 23	43.25000 +0.32	43.47	41.42	42.74	680,422
31 Jan 23	42.93000 +1.28	42.94	41.44	41.69	688,119
30 Jan 23	41.65000 +0.65	41.82	40.53	41.00	566,882
27 Jan 23	41.00000 +0.89	41.88	40.25	40.25	883,224
26 Jan 23	40.11000 -0.75	40.97	39.69	40.95	1,225,096
25 Jan 23	40.86000 +8.86	41.95	38.61	40.51	4,210,116
24 Jan 23	32.00000 -0.54	32.85	31.93	32.53	920,550
23 Jan 23	32.54000 +0.46	32.72	31.99	32.19	502,217
20 Jan 23	32.08000 +0.23	32.26	31.68	32.14	772,632
19 Jan 23	31.85000 +0.08	32.13	31.71	31.88	384,892
18 Jan 23	31.77000 -0.28	32.53	31.77	32.15	463,610
17 Jan 23	32.05000 -1.01	33.40	31.98	33.00	1,023,566
13 Jan 23	33.06000 +0.02	33.65	32.80	32.93	246,319
12 Jan 23	33.04000 +0.01	33.40	32.83	32.96	272,694
11 Jan 23	33.03000 +0.16	33.17	32.39	33.13	299,962
10 Jan 23	32.87000 +0.15	33.10	32.32	32.81	567,956
09 Jan 23	32.72000 +0.43	32.96	32.29	32.39	343,703
06 Jan 23	32.29000 -0.62	33.22	32.22	33.09	292,390
05 Jan 23	32.91000 +0.62	33.10	31.88	32.02	321,944
04 Jan 23	32.29000 -0.82	33.43	32.26	33.06	375,820
03 Jan 23	33.11000 +1.83	33.33	31.34	31.53	460,929
30 Dec 22	31.28000 -0.08	31.41	30.66	31.09	673,806
29 Dec 22	31.36000 -0.39	32.15	31.35	31.88	443,897
28 Dec 22	31.75000 -0.25	32.16	31.57	31.99	280,518
27 Dec 22	32.00000 -0.25	32.24	31.73	32.24	291,480
23 Dec 22	32.25000 +0.12	32.37	31.74	31.83	242,239
22 Dec 22	32.13000 -0.37	32.51	31.63	32.36	310,834
21 Dec 22	32.50000 +0.72	32.51	31.61	31.78	496,512
20 Dec 22	31.78000 +0.31	32.34	31.39	31.51	489,285
19 Dec 22	31.47000 -1.18	33.19	31.41	32.78	551,917
16 Dec 22	32.65000 -0.28	32.88	31.83	32.83	1,337,882
15 Dec 22	32.93000 +0.57	33.14	32.14	32.22	612,802
14 Dec 22	32.36000 +0.06	32.71	32.16	32.22	490,245
13 Dec 22	32.30000 -0.26	33.54	32.28	33.13	419,558
12 Dec 22	32.56000 +0.15	32.81	32.20	32.56	321,507
09 Dec 22	32.41000 -0.53	32.76	32.09	32.56	326,445
08 Dec 22	32.94000 -0.11	33.56	32.81	33.26	333,563
07 Dec 22	33.05000 -0.35	33.21	32.38	32.97	788,740
06 Dec 22	33.40000 +0.18	33.58	32.91	33.17	229,599
05 Dec 22	33.22000 -1.19	34.25	33.12	34.25	365,233
02 Dec 22	34.41000 -0.15	34.88	34.12	34.45	438,983
01 Dec 22	34.56000 -0.85	35.76	34.47	35.41	592,698
30 Nov 22	35.41000 -0.39	36.09	35.03	35.94	516,227
29 Nov 22	35.80000 -0.17	36.32	35.58	35.85	270,842
28 Nov 22	35.97000 +0.28	36.27	35.53	35.59	423,143
25 Nov 22	35.69000 +0.03	36.16	35.36	35.68	205,075
23 Nov 22	35.66000 +0.00	35.89	35.36	35.50	228,379
22 Nov 22	35.66000 -0.23	36.29	35.43	36.01	266,045
21 Nov 22	35.89000 +0.24	35.95	35.41	35.57	342,898
18 Nov 22	35.65000 +0.47	36.04	35.36	35.98	243,958
17 Nov 22	35.18000 +0.07	35.22	34.28	34.86	353,957
16 Nov 22	35.11000 -0.68	36.04	35.04	35.84	322,557
15 Nov 22	35.79000 +0.74	36.10	35.15	35.27	485,762
14 Nov 22	35.05000 +1.05	35.48	33.71	33.92	566,083
11 Nov 22	34.00000 -0.32	34.57	33.61	34.37	375,956
10 Nov 22	34.32000 +1.00	34.47	33.63	33.87	465,829
09 Nov 22	33.32000 -0.68	34.41	33.25	34.02	426,449
08 Nov 22	34.00000 -0.46	34.95	33.90	34.57	469,267
07 Nov 22	34.46000 -10.11	35.15	34.05	34.21	417,507
14 Oct 22	44.57000 -0.64	45.65	44.07	45.27	456,690
13 Oct 22	45.21000 +0.05	45.89	44.04	44.54	366,348
12 Oct 22	45.16000 +0.90	45.56	44.01	44.13	504,132
11 Oct 22	44.26000 -0.03	44.78	43.87	44.45	455,086
10 Oct 22	44.29000 +0.48	44.51	42.98	43.90	285,825
07 Oct 22	43.81000 -0.95	44.84	43.35	44.84	428,305
06 Oct 22	44.76000 +0.97	44.90	43.73	43.73	399,962
05 Oct 22	43.79000 +0.05	44.72	43.18	43.45	779,958
04 Oct 22	43.74000 +2.51	43.75	41.60	41.60	578,987
03 Oct 22	41.23000 -0.80	42.14	41.17	42.03	480,988
30 Sep 22	42.03000 -0.34	43.04	41.95	42.46	525,310
29 Sep 22	42.37000 -0.13	42.47	41.76	42.14	439,640
28 Sep 22	42.50000 +0.83	42.73	41.30	41.82	426,961
27 Sep 22	41.67000 +0.90	41.91	40.95	41.47	430,594
26 Sep 22	40.77000 -0.24	42.19	40.70	41.19	581,897
23 Sep 22	41.01000 +0.28	41.01	39.13	40.39	836,003
22 Sep 22	40.73000 -0.32	41.14	40.17	41.10	414,964
21 Sep 22	41.05000 -0.12	41.82	40.70	41.35	459,090
20 Sep 22	41.17000 +0.83	41.50	40.05	40.12	826,416
19 Sep 22	40.34000 +0.23	40.34	38.91	39.69	484,804
16 Sep 22	40.11000 +0.30	40.45	39.73	39.86	1,672,597
15 Sep 22	39.81000 -0.15	40.41	39.53	39.92	368,598
14 Sep 22	39.96000 +0.39	39.97	39.06	39.79	402,536
13 Sep 22	39.57000 -0.09	40.06	39.00	39.05	551,669
12 Sep 22	39.66000 +0.45	39.81	39.30	39.40	341,757
09 Sep 22	39.21000 +0.06	39.75	39.05	39.18	402,937
08 Sep 22	39.15000 +0.73	39.21	38.28	38.46	406,289
07 Sep 22	38.42000 -0.35	39.08	38.16	38.68	597,537
06 Sep 22	38.77000 +0.71	39.16	37.88	38.00	807,674
02 Sep 22	38.06000 +0.02	38.33	37.25	38.32	452,402
01 Sep 22	38.04000 -0.10	38.90	37.80	38.05	691,932
31 Aug 22	38.14000 +0.08	38.68	37.98	38.08	524,053
30 Aug 22	38.06000 -0.07	38.54	37.88	38.13	450,226
29 Aug 22	38.13000 +0.30	38.78	37.64	37.64	791,540
26 Aug 22	37.83000 +0.01	38.11	37.55	37.88	456,675
25 Aug 22	37.82000 +2.30	38.22	36.72	36.84	841,124
24 Aug 22	35.52000 -0.34	35.71	35.16	35.36	409,111
23 Aug 22	35.86000 -0.25	36.28	35.83	36.13	326,078
22 Aug 22	36.11000 -0.28	36.75	35.95	36.13	464,193
19 Aug 22	36.39000 +0.63	36.79	35.28	35.43	711,811
18 Aug 22	35.76000 +0.61	35.81	34.80	35.08	496,534
17 Aug 22	35.15000 -0.61	35.94	34.78	35.42	946,266
16 Aug 22	35.76000 -0.17	36.54	35.75	35.83	771,950
15 Aug 22	35.93000 -0.03	36.14	35.43	35.95	1,002,485
12 Aug 22	35.96000 -0.36	36.52	35.55	36.49	1,145,212
11 Aug 22	36.32000 -1.00	38.49	36.13	37.81	1,170,251
10 Aug 22	37.32000 -5.36	42.41	36.54	41.99	2,074,600
09 Aug 22	42.68000 -0.08	43.42	42.65	43.01	358,557
08 Aug 22	42.76000 -0.70	43.84	42.21	43.42	396,201
05 Aug 22	43.46000 -0.27	43.70	42.75	43.32	445,022
04 Aug 22	43.73000 -0.31	44.17	43.46	44.08	338,656
03 Aug 22	44.04000 -0.15	44.56	43.60	44.30	228,900
02 Aug 22	44.19000 -0.10	44.50	43.71	44.08	479,394
01 Aug 22	44.29000 -0.39	44.93	44.00	44.80	478,221
29 Jul 22	44.68000 +0.60	44.86	43.78	44.14	515,262
28 Jul 22	44.08000 +0.78	44.56	42.33	43.26	453,658
27 Jul 22	43.30000 +0.50	43.65	42.84	43.02	533,427
26 Jul 22	42.80000 -0.21	43.01	42.42	42.76	371,996
25 Jul 22	43.01000 +0.85	43.60	42.10	42.28	457,032
22 Jul 22	42.16000 -1.51	43.47	42.00	43.31	867,146
21 Jul 22	43.67000 -0.50	44.43	43.11	43.91	720,656
20 Jul 22	44.17000 +1.01	44.24	43.03	43.25	637,395
19 Jul 22	43.16000 +1.19	43.27	42.09	42.29	572,938
18 Jul 22	41.97000 +0.21	42.78	41.75	41.87	499,355
15 Jul 22	41.76000 +1.46	41.96	40.38	40.86	975,980
14 Jul 22	40.30000 -0.22	40.79	39.42	40.28	652,728
13 Jul 22	40.52000 -0.36	41.06	40.04	40.35	1,260,531
12 Jul 22	40.88000 -0.01	41.57	40.51	41.25	495,133
11 Jul 22	40.89000 -0.79	41.72	40.56	41.72	491,012
08 Jul 22	41.68000 +0.34	42.31	40.84	41.16	804,340
07 Jul 22	41.34000 +0.14	41.57	40.34	41.37	871,433
06 Jul 22	41.20000 +0.92	41.71	40.01	40.40	815,731
05 Jul 22	40.28000 -1.04	41.33	38.46	40.51	1,701,345
01 Jul 22	41.32000 +0.53	41.82	39.45	40.68	9,658,836
30 Jun 22	40.79000 -0.52	41.93	40.15	40.71	2,162,695
29 Jun 22	41.31000 +3.54	42.52	40.43	41.22	4,101,555
28 Jun 22	37.77000 +0.16	38.60	37.42	37.99	334,421
27 Jun 22	37.61000 +0.62	37.91	36.53	37.06	360,836
24 Jun 22	36.99000 +2.49	36.99	34.57	34.89	1,830,391
23 Jun 22	34.50000 -0.74	35.34	34.18	35.03	477,311
22 Jun 22	35.24000 +0.12	35.69	34.59	34.88	314,635
21 Jun 22	35.12000 -0.06	35.64	34.35	35.41	343,670
17 Jun 22	35.18000 +1.40	35.42	34.00	34.28	676,476
16 Jun 22	33.78000 -0.80	34.60	33.51	33.94	511,059
15 Jun 22	34.58000 -0.02	35.42	33.84	34.95	476,592
14 Jun 22	34.60000 +0.87	34.82	33.56	33.91	659,279
13 Jun 22	33.73000 -1.77	35.41	33.51	34.70	782,126
10 Jun 22	35.50000 -1.03	36.40	35.48	36.16	597,705
09 Jun 22	36.53000 -0.95	37.36	36.26	37.01	559,550
08 Jun 22	37.48000 -2.97	41.83	36.60	40.36	1,765,870
07 Jun 22	40.45000 +0.31	40.65	39.43	39.85	450,990
06 Jun 22	40.14000 +0.29	41.00	39.02	39.99	1,014,841
03 Jun 22	39.85000 +0.06	40.04	39.43	39.82	248,659
02 Jun 22	39.79000 +0.52	40.10	38.98	39.27	355,444
01 Jun 22	39.27000 +0.16	39.76	38.60	39.46	399,040
31 May 22	39.11000 -0.39	40.30	39.07	40.06	397,490
27 May 22	39.50000 +0.51	39.51	38.74	38.87	328,765
26 May 22	38.99000 -0.68	40.58	38.58	39.72	1,522,558
25 May 22	39.67000 +2.42	40.00	37.01	37.01	1,420,045
24 May 22	37.25000 +0.36	37.77	36.51	36.70	520,749
23 May 22	36.89000 -0.06	37.22	36.36	36.95	536,403
20 May 22	36.95000 +0.66	37.25	35.97	36.75	377,611
19 May 22	36.29000 -0.92	37.10	35.90	36.86	620,848
18 May 22	37.21000 -1.02	38.41	36.98	37.75	246,414
17 May 22	38.23000 +1.11	38.58	37.42	37.76	345,905
16 May 22	37.12000 +0.54	37.36	36.02	36.33	571,994
13 May 22	36.58000 +0.43	37.01	36.08	36.44	366,861
12 May 22	36.15000 +0.55	36.48	35.04	35.33	416,172
11 May 22	35.60000 -0.49	36.85	35.18	36.04	455,739
10 May 22	36.09000 -0.52	37.26	35.32	36.90	580,283
09 May 22	36.61000 -0.90	37.73	36.26	36.86	475,877
06 May 22	37.51000 -0.10	38.28	37.12	37.69	529,281
05 May 22	37.61000 -0.99	38.39	37.00	38.35	373,855
04 May 22	38.60000 +0.49	38.63	37.53	38.36	471,812
03 May 22	38.11000 -0.68	38.82	37.62	38.56	459,024
02 May 22	38.79000 -0.51	39.97	37.95	38.90	665,789
29 Apr 22	39.30000 +0.34	39.50	38.04	38.95	641,919
28 Apr 22	38.96000 +1.30	39.03	37.42	38.00	713,909
27 Apr 22	37.66000 +0.76	38.06	36.60	36.74	720,400
26 Apr 22	36.90000 -0.20	37.48	36.53	36.74	444,397
25 Apr 22	37.10000 +0.25	37.60	36.19	36.42	824,287
22 Apr 22	36.85000 -0.36	36.87	35.95	36.67	1,068,492
21 Apr 22	37.21000 -3.39	40.76	36.82	40.60	1,181,698
20 Apr 22	40.60000 +5.19	41.20	37.37	38.00	2,240,043
19 Apr 22	35.41000 +0.55	35.59	34.44	34.65	600,794
18 Apr 22	34.86000 +0.32	35.00	34.14	34.33	572,143
14 Apr 22	34.54000 -0.55	35.39	34.14	34.88	533,439
13 Apr 22	35.09000 +0.88	35.10	33.92	34.31	407,414
12 Apr 22	34.21000 +0.75	34.99	33.58	33.74	370,928
11 Apr 22	33.46000 -1.00	34.28	33.27	34.16	571,819
08 Apr 22	34.46000 -0.44	35.33	34.38	34.86	512,527
07 Apr 22	34.90000 -0.85	35.91	34.52	35.48	472,299
06 Apr 22	35.75000 -0.28	36.03	35.42	35.66	436,077
05 Apr 22	36.03000 -0.70	36.87	35.80	36.67	236,523
04 Apr 22	36.73000 -0.08	37.36	35.89	37.00	881,300
01 Apr 22	36.81000 +0.48	36.90	36.15	36.15	398,074
31 Mar 22	36.33000 +0.56	36.70	35.43	35.71	594,410
30 Mar 22	35.77000 -0.57	36.42	35.48	36.34	201,727
29 Mar 22	36.34000 +0.64	36.79	35.69	35.99	270,885
28 Mar 22	35.70000 -0.98	36.73	35.11	36.44	336,471
25 Mar 22	36.68000 +0.86	36.91	35.48	35.74	409,934
24 Mar 22	35.82000 +1.33	35.87	34.42	34.60	228,993
23 Mar 22	34.49000 -0.55	35.62	34.13	34.85	417,060
22 Mar 22	35.04000 +0.69	35.09	34.33	34.39	311,543
21 Mar 22	34.35000 -0.16	35.19	33.87	34.67	436,746
18 Mar 22	34.51000 +0.06	34.75	34.03	34.60	421,420
17 Mar 22	34.45000 +0.58	34.60	33.73	33.78	274,547
16 Mar 22	33.87000 +1.34	33.96	32.65	32.77	389,751
15 Mar 22	32.53000 +0.52	32.85	32.04	32.35	402,459
14 Mar 22	32.01000 -0.28	32.51	31.71	32.26	298,463
11 Mar 22	32.29000 -0.46	33.35	32.17	32.97	213,361
10 Mar 22	32.75000 +0.35	32.91	32.00	32.23	245,473
09 Mar 22	32.40000 +0.54	32.87	32.03	32.16	344,338
08 Mar 22	31.86000 +0.43	32.12	31.05	31.35	279,588
07 Mar 22	31.43000 -0.96	32.63	31.38	32.62	392,791
04 Mar 22	32.39000 -0.65	32.90	32.10	32.62	365,515
03 Mar 22	33.04000 -0.85	34.32	32.93	33.96	171,117
02 Mar 22	33.89000 +0.27	34.30	33.23	33.81	303,188
01 Mar 22	33.62000 +0.04	34.41	33.38	33.59	359,005
28 Feb 22	33.58000 -1.14	34.28	33.24	34.23	606,662
25 Feb 22	34.72000 +1.34	34.75	33.07	33.66	379,046
24 Feb 22	33.38000 +0.52	33.52	31.88	32.13	363,143
23 Feb 22	32.86000 -0.25	33.60	32.59	33.26	727,629
22 Feb 22	33.11000 -0.88	34.22	32.77	33.82	594,455
18 Feb 22	33.99000 +0.33	34.16	33.18	33.30	357,729
17 Feb 22	33.66000 -0.71	34.07	33.33	33.73	232,631
16 Feb 22	34.37000 +0.14	34.62	33.53	33.95	486,543
15 Feb 22	34.23000 +0.39	34.93	34.00	34.35	268,553
14 Feb 22	33.84000 +0.00	34.33	33.56	33.91	255,178
11 Feb 22	33.84000 -0.62	34.90	33.69	34.45	345,802
10 Feb 22	34.46000 -1.05	35.33	34.10	34.75	428,351
09 Feb 22	35.51000 -0.51	36.21	35.17	36.17	370,629
08 Feb 22	36.02000 +1.20	36.39	34.93	34.93	317,673
07 Feb 22	34.82000 -0.17	35.37	34.50	34.92	661,443
04 Feb 22	34.99000 -0.24	35.87	34.90	35.18	445,782
03 Feb 22	35.23000 -0.99	36.46	34.99	35.92	346,902
02 Feb 22	36.22000 +0.16	36.50	35.06	36.34	390,644
01 Feb 22	36.06000 +0.99	36.08	34.68	35.15	937,286
31 Jan 22	35.07000 +0.63	35.32	33.74	34.38	836,008
28 Jan 22	34.44000 +0.49	34.49	32.78	34.08	619,104
27 Jan 22	33.95000 +0.19	34.30	32.60	34.13	1,267,129
26 Jan 22	33.76000 +6.76	36.51	32.77	32.77	4,958,061
25 Jan 22	27.00000 -0.56	27.65	26.68	27.19	550,970
24 Jan 22	27.56000 +0.70	27.77	25.65	26.37	932,359
21 Jan 22	26.86000 -0.95	27.83	26.59	27.66	653,568
20 Jan 22	27.81000 -1.02	29.24	27.75	28.92	690,197
19 Jan 22	28.83000 -0.70	29.83	28.65	29.49	380,569
18 Jan 22	29.53000 -0.72	30.37	29.20	30.10	412,093
14 Jan 22	30.25000 +0.08	31.05	29.69	29.83	427,222
13 Jan 22	30.17000 -1.10	31.49	30.06	31.33	301,892
12 Jan 22	31.27000 -0.52	32.15	31.27	31.96	281,389
11 Jan 22	31.79000 +0.23	32.30	31.29	31.69	261,276
10 Jan 22	31.56000 +0.01	31.61	30.70	31.24	232,406
07 Jan 22	31.55000 -0.40	32.49	31.45	31.81	360,646
06 Jan 22	31.95000 +0.49	32.71	31.49	31.49	390,480
05 Jan 22	31.46000 -1.74	33.38	31.26	33.18	674,750
04 Jan 22	33.20000 -0.04	33.62	33.09	33.33	311,620
03 Jan 22	33.24000 -0.09	33.69	32.60	33.54	460,644
31 Dec 21	33.33000 +0.22	33.70	33.04	33.04	188,279
30 Dec 21	33.11000 +0.21	33.75	32.80	32.86	159,609
29 Dec 21	32.90000 -0.34	33.28	32.61	33.28	183,083
28 Dec 21	33.24000 -0.49	33.93	33.14	33.56	150,754
27 Dec 21	33.73000 +0.11	33.79	33.25	33.73	199,583
23 Dec 21	33.62000 +0.65	33.78	32.80	32.80	183,290
22 Dec 21	32.97000 +0.06	33.45	32.70	33.08	401,519
21 Dec 21	32.91000 +0.94	33.49	31.85	32.19	542,706
20 Dec 21	31.97000 +0.13	32.37	31.22	31.35	548,834
17 Dec 21	31.84000 +0.16	32.41	30.74	31.34	457,564
16 Dec 21	31.68000 -0.41	32.34	31.47	32.28	483,141
15 Dec 21	32.09000 +0.44	32.47	31.14	31.50	274,114
14 Dec 21	31.65000 -0.10	32.65	31.56	31.56	325,865
13 Dec 21	31.75000 +0.00	32.27	31.21	31.61	339,452
10 Dec 21	31.75000 +0.19	31.97	31.14	31.52	471,812
09 Dec 21	31.56000 -2.53	33.83	31.47	33.54	527,251
08 Dec 21	34.09000 +0.72	34.54	32.95	33.57	402,268
07 Dec 21	33.37000 +0.74	33.94	32.63	32.63	411,895
06 Dec 21	32.63000 +0.03	32.99	31.67	32.70	697,961
03 Dec 21	32.60000 -0.88	33.82	32.36	33.33	365,060
02 Dec 21	33.48000 +0.26	33.74	32.75	33.14	462,522
01 Dec 21	33.22000 -0.91	35.14	33.19	34.44	405,025
30 Nov 21	34.13000 -0.30	34.52	33.25	34.30	261,864
29 Nov 21	34.43000 -1.93	36.91	34.36	36.39	344,117
26 Nov 21	36.36000 +0.79	36.83	35.00	35.11	326,514
24 Nov 21	35.57000 +0.07	35.96	35.03	35.20	164,506
23 Nov 21	35.50000 -0.89	36.57	35.12	36.24	477,209
22 Nov 21	36.39000 -0.71	37.13	36.30	36.87	225,904
19 Nov 21	37.10000 +0.29	38.40	36.65	37.04	651,200
18 Nov 21	36.81000 +0.75	36.82	35.49	36.06	361,365
17 Nov 21	36.06000 -0.23	36.27	35.58	36.09	198,734
16 Nov 21	36.29000 +0.27	36.56	36.00	36.05	297,067
15 Nov 21	36.02000 -0.20	36.62	35.82	36.57	180,014
12 Nov 21	36.22000 +0.51	36.68	35.60	35.78	335,717
11 Nov 21	35.71000 -0.04	36.08	35.24	35.96	369,402
10 Nov 21	35.75000 +0.09	36.16	35.45	35.64	303,435
09 Nov 21	35.66000 -0.25	36.14	35.12	35.82	558,811
08 Nov 21	35.91000 -0.30	36.54	35.59	36.54	667,671
05 Nov 21	36.21000 -0.26	37.19	35.89	36.82	447,253
04 Nov 21	36.47000 -0.53	37.16	35.94	37.16	454,737
03 Nov 21	37.00000 +0.73	37.38	35.88	36.07	788,231
02 Nov 21	36.27000 -1.43	37.24	35.78	37.24	769,413
01 Nov 21	37.70000 +2.20	38.08	35.47	35.58	809,022
29 Oct 21	35.50000 +1.54	35.92	33.28	33.81	918,922
28 Oct 21	33.96000 +0.11	34.39	33.58	33.87	277,906
27 Oct 21	33.85000 -0.36	34.97	33.84	34.15	351,728
26 Oct 21	34.21000 +0.41	34.78	33.81	33.89	440,487
25 Oct 21	33.80000 +0.43	33.89	32.32	33.37	500,320
22 Oct 21	33.37000 -0.95	34.81	33.21	34.25	551,573
21 Oct 21	34.32000 -0.92	35.45	33.23	35.33	980,276
20 Oct 21	35.24000 +1.05	38.33	35.05	36.38	1,487,515
19 Oct 21	34.19000 +1.02	34.51	33.04	33.49	772,157
18 Oct 21	33.17000 -1.12	34.26	33.13	34.04	596,269
15 Oct 21	34.29000 -0.27	35.57	34.26	35.28	349,560
14 Oct 21	34.56000 +0.78	34.84	34.03	34.15	380,242
13 Oct 21	33.78000 -0.73	34.75	33.35	34.50	563,005
12 Oct 21	34.51000 -0.76	35.49	34.13	34.99	476,079
11 Oct 21	35.27000 -1.68	37.28	35.24	37.28	485,244
08 Oct 21	36.95000 +0.29	37.60	36.66	36.83	349,381
07 Oct 21	36.66000 +0.17	37.09	36.43	36.52	399,062
06 Oct 21	36.49000 +0.11	37.12	35.97	36.16	336,490
05 Oct 21	36.38000 +0.41	36.79	35.94	36.16	335,457
04 Oct 21	35.97000 +0.25	36.02	35.01	35.40	337,344
01 Oct 21	35.72000 -0.22	36.52	35.69	35.99	275,587
30 Sep 21	35.94000 +0.87	36.41	35.23	35.31	548,308
29 Sep 21	35.07000 -0.26	35.87	34.65	35.48	360,260
28 Sep 21	35.33000 -1.04	36.82	35.30	36.50	697,245
27 Sep 21	36.37000 +0.35	37.21	35.71	35.87	464,231
24 Sep 21	36.02000 +0.99	36.48	34.62	34.68	661,641
23 Sep 21	35.03000 +0.80	35.58	34.02	34.02	448,883
22 Sep 21	34.23000 +0.63	34.64	33.48	33.95	473,496
21 Sep 21	33.60000 +0.83	33.82	32.75	32.83	413,146
20 Sep 21	32.77000 -2.91	34.79	32.64	34.79	900,816
17 Sep 21	35.68000 +0.75	35.96	35.00	35.27	897,962
16 Sep 21	34.93000 +0.14	35.24	34.51	34.75	379,271
15 Sep 21	34.79000 +1.00	35.44	33.85	34.11	575,356
14 Sep 21	33.79000 +0.50	34.62	33.54	34.48	552,510
13 Sep 21	33.29000 -0.16	33.45	33.00	33.44	167,433
10 Sep 21	33.45000 -0.43	34.51	33.43	33.94	178,318
09 Sep 21	33.88000 +0.65	34.40	33.08	33.30	315,270
08 Sep 21	33.23000 -0.13	33.49	32.97	33.21	531,928
07 Sep 21	33.36000 -0.69	33.98	33.18	33.97	305,777
03 Sep 21	34.05000 -0.37	34.24	33.03	34.14	352,820
02 Sep 21	34.42000 -0.04	35.86	34.09	34.59	532,063
01 Sep 21	34.46000 +0.22	34.68	34.01	34.09	363,644
31 Aug 21	34.24000 -0.26	34.89	33.90	34.75	320,284
30 Aug 21	34.50000 +0.09	34.73	34.29	34.73	313,925
27 Aug 21	34.41000 -0.09	34.90	34.25	34.69	228,405
26 Aug 21	34.50000 -0.07	35.00	34.13	34.55	312,007
25 Aug 21	34.57000 +0.99	35.04	33.23	33.38	793,927
24 Aug 21	33.58000 -0.81	34.74	33.25	34.74	223,753
23 Aug 21	34.39000 +0.29	34.77	34.01	34.42	195,990
20 Aug 21	34.10000 +0.07	34.55	33.89	34.02	256,533
19 Aug 21	34.03000 +0.83	34.66	33.00	33.21	345,743
18 Aug 21	33.20000 -0.76	34.44	33.16	34.19	303,895
17 Aug 21	33.96000 -1.10	34.91	33.52	34.91	348,621
16 Aug 21	35.06000 -0.56	35.52	34.30	35.24	684,758
13 Aug 21	35.62000 +2.23	35.64	33.34	33.36	916,813
12 Aug 21	33.39000 +0.30	33.88	32.67	33.10	812,678
11 Aug 21	33.09000 +2.39	34.15	31.23	32.20	1,861,318
10 Aug 21	30.70000 -0.05	31.82	30.41	31.34	490,407
09 Aug 21	30.75000 +0.72	31.22	29.97	30.15	381,510
06 Aug 21	30.03000 -0.39	30.90	29.99	30.31	188,983
05 Aug 21	30.42000 +0.15	31.23	29.63	30.48	336,956
04 Aug 21	30.27000 -0.99	31.44	30.03	31.26	282,505
03 Aug 21	31.26000 +0.55	31.41	30.32	30.80	381,051
02 Aug 21	30.71000 +0.05	31.26	30.66	31.00	577,093
30 Jul 21	30.66000 +0.11	31.15	30.24	30.28	338,758
29 Jul 21	30.55000 +0.38	30.90	30.25	30.47	217,487
28 Jul 21	30.17000 +0.89	30.58	29.34	29.34	737,396
27 Jul 21	29.28000 -1.00	30.46	28.87	30.46	706,338
26 Jul 21	30.28000 -0.70	31.57	29.83	30.59	650,525
23 Jul 21	30.98000 -0.34	31.69	30.14	31.01	437,166
22 Jul 21	31.32000 -0.86	33.37	30.70	32.43	1,521,173
21 Jul 21	32.18000 +0.18	32.85	31.98	32.21	676,555
20 Jul 21	32.00000 -1.55	33.17	30.84	33.12	971,378
19 Jul 21	33.55000 +1.92	33.69	30.90	30.93	776,154
16 Jul 21	31.63000 +0.49	32.53	31.23	31.23	440,715
15 Jul 21	31.14000 +0.22	31.33	30.30	30.75	421,745
14 Jul 21	30.92000 -0.62	32.08	30.85	31.73	407,406
13 Jul 21	31.54000 +0.68	32.08	30.75	30.97	750,139
12 Jul 21	30.86000 +1.00	30.92	29.16	29.75	603,921
09 Jul 21	29.86000 +1.18	29.97	29.11	29.45	315,458
08 Jul 21	28.68000 -0.84	29.30	28.20	28.54	406,648
07 Jul 21	29.52000 +0.89	29.98	27.50	28.51	1,022,920
06 Jul 21	28.63000 -3.96	32.56	28.28	32.43	1,540,712
02 Jul 21	32.59000 -0.19	33.54	32.42	32.87	451,684
01 Jul 21	32.78000 +0.65	33.59	32.26	32.26	566,474
30 Jun 21	32.13000 -0.50	32.62	31.49	32.57	925,887
29 Jun 21	32.63000 -0.36	33.16	32.42	33.07	256,062
28 Jun 21	32.99000 +0.60	33.37	32.08	32.32	466,255
25 Jun 21	32.39000 -0.84	33.57	32.37	33.33	895,839
24 Jun 21	33.23000 +1.59	33.31	31.60	31.75	657,155
23 Jun 21	31.64000 +1.09	32.61	30.50	30.55	827,724
22 Jun 21	30.55000 +0.27	30.75	30.01	30.32	259,719
21 Jun 21	30.28000 +1.11	30.50	28.96	29.21	480,552
18 Jun 21	29.17000 -0.48	29.72	28.95	29.64	552,161
17 Jun 21	29.65000 -0.55	30.80	29.56	30.27	307,948
16 Jun 21	30.20000 -0.07	30.32	29.75	29.94	228,075
15 Jun 21	30.27000 +0.10	30.41	29.50	30.26	499,455
14 Jun 21	30.17000 -0.27	30.73	30.07	30.52	354,853
11 Jun 21	30.44000 +0.26	30.80	30.13	30.35	640,676
10 Jun 21	30.18000 +0.48	30.30	29.43	29.61	270,672
09 Jun 21	29.70000 -0.14	30.32	29.56	30.24	240,374
08 Jun 21	29.84000 +0.57	30.02	29.21	29.36	400,422
07 Jun 21	29.27000 +0.49	29.53	28.62	28.73	367,333
04 Jun 21	28.78000 +0.56	28.92	28.07	28.29	439,535
03 Jun 21	28.22000 +0.57	28.42	27.31	27.40	559,217
02 Jun 21	27.65000 +0.08	27.80	27.41	27.70	301,779
01 Jun 21	27.57000 +0.69	27.60	26.98	27.02	380,108
28 May 21	26.88000 -0.05	27.25	26.48	27.09	327,775
27 May 21	26.93000 +0.59	27.13	25.55	26.44	546,272
26 May 21	26.34000 -0.73	27.15	26.34	26.99	500,380
25 May 21	27.07000 -0.57	28.08	27.01	27.70	439,946
24 May 21	27.64000 -0.31	28.13	27.42	27.98	345,301
21 May 21	27.95000 -0.03	28.62	27.69	28.08	572,284
20 May 21	27.98000 +0.27	28.26	27.50	27.71	246,904
19 May 21	27.71000 -1.06	28.44	27.30	28.43	507,944
18 May 21	28.77000 +0.33	31.25	28.25	28.58	3,044,678
17 May 21	28.44000 +0.87	28.60	27.50	27.64	490,502
14 May 21	27.57000 +0.80	27.70	26.59	27.07	317,652
13 May 21	26.77000 +0.12	27.06	26.33	26.84	444,032
12 May 21	26.65000 -0.44	27.18	26.35	26.86	571,296
11 May 21	27.09000 -0.41	27.35	26.16	26.60	439,414
10 May 21	27.50000 -0.88	28.41	27.28	28.20	321,578
07 May 21	28.38000 +0.96	28.80	27.50	27.70	524,287
06 May 21	27.42000 -0.60	27.85	26.93	27.72	522,871
05 May 21	28.02000 +0.09	28.35	27.81	28.25	320,331
04 May 21	27.93000 -0.57	28.50	27.26	28.39	678,111
03 May 21	28.50000 -0.13	29.02	28.40	28.96	398,242
30 Apr 21	28.63000 -0.47	28.99	28.13	28.74	614,234
29 Apr 21	29.10000 -0.30	29.79	28.43	29.50	496,745
28 Apr 21	29.40000 -0.97	30.21	28.94	29.97	840,008
27 Apr 21	30.37000 -0.75	31.59	30.30	31.11	471,126
26 Apr 21	31.12000 -0.27	31.91	30.96	31.48	470,281
23 Apr 21	31.39000 +0.36	31.86	30.64	31.30	814,392
22 Apr 21	31.03000 +1.03	31.50	30.02	30.02	971,071
21 Apr 21	30.00000 -0.51	32.65	29.50	29.90	1,761,947
20 Apr 21	30.51000 -0.11	31.02	29.42	31.02	1,029,265
19 Apr 21	30.62000 -1.72	32.59	30.55	32.13	563,814
16 Apr 21	32.34000 +0.92	32.47	31.35	31.69	481,463
15 Apr 21	31.42000 -0.24	32.22	30.92	32.05	572,717
14 Apr 21	31.66000 -0.66	32.40	31.15	32.30	664,335
13 Apr 21	32.32000 -0.10	33.25	31.64	32.38	1,499,935
12 Apr 21	32.42000 -0.50	34.05	30.78	33.18	1,303,546
09 Apr 21	32.92000 -1.52	35.43	32.56	34.45	1,784,104
08 Apr 21	34.44000 +1.69	34.64	32.79	32.80	1,332,086
07 Apr 21	32.75000 -0.18	33.63	31.72	33.02	1,149,539
06 Apr 21	32.93000 +0.54	33.28	31.70	32.39	1,384,247
05 Apr 21	32.39000 +0.64	32.59	31.03	32.00	975,433
01 Apr 21	31.75000 +1.64	32.05	30.20	30.26	947,482
31 Mar 21	30.11000 +0.51	30.70	29.72	29.98	879,329
30 Mar 21	29.60000 +0.55	30.11	28.96	29.13	661,134
29 Mar 21	29.05000 -2.15	31.54	28.45	31.06	1,071,894
26 Mar 21	31.20000 +0.30	31.80	30.03	31.03	1,159,078
25 Mar 21	30.90000 +2.67	31.02	27.46	27.78	968,327
24 Mar 21	28.23000 -0.16	28.95	27.74	28.53	642,343
23 Mar 21	28.39000 -0.38	30.29	28.28	28.70	1,036,281
22 Mar 21	28.77000 +0.57	28.94	28.26	28.37	528,697
19 Mar 21	28.20000 +0.51	28.77	27.80	27.89	880,405
18 Mar 21	27.69000 -0.47	28.06	27.42	27.90	454,453
17 Mar 21	28.16000 -0.40	28.62	27.20	27.74	831,728
16 Mar 21	28.56000 +0.32	28.88	27.55	28.02	507,506
15 Mar 21	28.24000 -0.49	29.24	28.07	28.48	753,803
12 Mar 21	28.73000 +1.65	29.06	26.67	26.82	1,177,797
11 Mar 21	27.08000 +2.24	27.23	25.02	25.30	666,028
10 Mar 21	24.84000 +0.57	25.40	24.43	24.66	533,914
09 Mar 21	24.27000 +0.67	24.40	23.52	23.90	490,125
08 Mar 21	23.60000 -1.19	25.10	23.58	24.76	653,246
05 Mar 21	24.79000 +0.43	24.82	23.54	24.54	488,146
04 Mar 21	24.36000 +0.21	25.15	23.90	24.09	539,359
03 Mar 21	24.15000 +0.02	24.45	23.50	24.19	720,653
02 Mar 21	24.13000 -1.20	25.24	24.05	25.18	412,358
01 Mar 21	25.33000 +1.28	25.43	24.51	24.76	549,229
26 Feb 21	24.05000 -1.04	25.28	23.72	24.99	452,253
25 Feb 21	25.09000 -0.10	25.67	24.65	25.22	597,009
24 Feb 21	25.19000 +0.47	25.60	24.41	24.95	485,052
23 Feb 21	24.72000 -0.35	24.84	23.79	24.56	541,851
22 Feb 21	25.07000 -0.49	25.84	24.64	25.50	537,796
19 Feb 21	25.56000 -0.79	26.47	25.24	26.47	754,754
18 Feb 21	26.35000 +0.11	26.77	26.00	26.18	510,368
17 Feb 21	26.24000 -1.13	27.13	26.15	27.13	445,457
16 Feb 21	27.37000 -0.90	28.56	26.96	28.43	722,801
12 Feb 21	28.27000 -0.18	28.89	28.01	28.35	516,237
11 Feb 21	28.45000 -0.12	28.94	27.76	28.77	482,470
10 Feb 21	28.57000 +0.41	28.72	27.72	28.55	462,221
09 Feb 21	28.16000 +0.47	28.57	27.40	27.85	421,318
08 Feb 21	27.69000 +0.47	27.85	27.14	27.23	511,398
05 Feb 21	27.22000 -0.01	27.97	26.88	27.43	384,760
04 Feb 21	27.23000 -0.49	28.21	27.07	27.75	753,350
03 Feb 21	27.72000 +0.40	28.23	27.01	27.60	811,798
02 Feb 21	27.32000 +0.16	27.42	26.10	27.09	1,363,442
01 Feb 21	27.16000 +1.41	27.91	25.94	25.97	1,777,903
29 Jan 21	25.75000 +1.72	26.05	24.00	24.30	1,148,861
28 Jan 21	24.03000 -0.84	24.99	23.59	24.99	731,489
27 Jan 21	24.87000 -1.12	25.97	22.80	24.40	2,061,935
26 Jan 21	25.99000 +0.66	26.28	25.14	25.77	1,260,944
25 Jan 21	25.33000 +0.63	25.68	24.79	24.79	760,389
22 Jan 21	24.70000 -0.02	24.84	24.08	24.30	561,437
21 Jan 21	24.72000 +0.31	25.07	24.05	24.48	869,020
20 Jan 21	24.41000 -0.67	25.50	24.29	25.25	990,385
19 Jan 21	25.08000 +1.24	25.28	23.98	23.98	1,354,287
15 Jan 21	23.84000 +0.14	25.88	23.27	25.88	2,543,154
14 Jan 21	23.70000 +0.45	24.75	23.45	23.55	1,041,005
13 Jan 21	23.25000 +0.55	23.47	22.73	22.73	833,213
12 Jan 21	22.70000 +0.34	22.73	22.21	22.47	732,392
11 Jan 21	22.36000 +0.45	22.60	21.32	21.55	555,498
08 Jan 21	21.91000 +0.21	22.14	21.61	21.98	601,577
07 Jan 21	21.70000 +0.81	22.05	21.27	21.27	619,461
06 Jan 21	20.89000 -0.74	21.62	20.70	21.50	865,769
05 Jan 21	21.63000 +0.62	21.95	21.09	21.09	459,300
04 Jan 21	21.01000 -0.22	21.24	20.80	21.15	617,654
31 Dec 20	21.23000 -0.35	21.65	20.96	21.61	433,572
30 Dec 20	21.58000 +0.52	22.05	21.14	21.19	602,797
29 Dec 20	21.06000 -0.69	21.93	20.39	21.93	1,141,310
28 Dec 20	21.75000 -0.50	22.75	21.75	22.30	1,369,272
24 Dec 20	22.25000 +0.02	22.55	21.84	22.10	295,695
23 Dec 20	22.23000 -0.26	22.62	22.04	22.47	652,811
22 Dec 20	22.49000 -0.23	23.49	22.40	22.87	677,742
21 Dec 20	22.72000 -0.11	22.93	21.85	22.55	996,213
18 Dec 20	22.83000 -0.12	23.74	22.83	23.07	937,625
17 Dec 20	22.95000 -0.20	23.20	22.63	22.98	649,169
16 Dec 20	23.15000 -0.69	24.23	23.11	24.00	782,992
15 Dec 20	23.84000 +0.38	23.94	23.01	23.50	673,048
14 Dec 20	23.46000 +0.74	23.70	22.75	22.82	731,662
11 Dec 20	22.72000 +0.07	23.25	22.32	22.71	617,524
10 Dec 20	22.65000 +0.66	22.66	21.60	21.78	726,664
09 Dec 20	21.99000 -0.13	22.47	21.33	22.12	877,300
08 Dec 20	22.12000 -0.02	22.30	21.47	22.16	716,156
07 Dec 20	22.14000 -0.19	22.57	22.02	22.33	511,387
04 Dec 20	22.33000 +0.35	22.65	21.99	22.00	689,679
03 Dec 20	21.98000 -0.25	22.74	21.87	22.42	758,772
02 Dec 20	22.23000 -1.06	23.31	22.06	23.14	1,030,817
01 Dec 20	23.29000 -0.04	23.45	22.11	23.35	1,254,184
30 Nov 20	23.33000 -0.42	24.26	23.12	23.75	830,905
27 Nov 20	23.75000 +0.72	23.79	22.94	23.20	471,988
25 Nov 20	23.03000 +0.20	23.29	22.06	22.74	1,410,011
24 Nov 20	22.83000 -0.73	23.52	22.55	23.25	869,428
23 Nov 20	23.56000 -0.25	24.14	22.94	24.00	1,242,451
20 Nov 20	23.81000 -0.34	24.33	23.41	23.92	1,009,327
19 Nov 20	24.15000 +0.23	25.12	23.81	24.48	1,635,887
18 Nov 20	23.92000 +1.73	24.23	22.40	22.83	1,728,292
17 Nov 20	22.19000 -0.45	22.68	21.76	22.65	878,372
16 Nov 20	22.64000 -0.45	22.93	21.75	22.39	1,364,626
13 Nov 20	23.09000 +1.33	23.19	21.55	22.24	1,342,753
12 Nov 20	21.76000 +0.19	23.00	21.39	21.72	1,485,342
11 Nov 20	21.57000 +0.52	22.39	21.26	21.41	1,288,996
10 Nov 20	21.05000 -0.55	22.23	20.89	21.71	1,135,311
09 Nov 20	21.60000 -3.43	23.46	21.17	23.29	1,822,319
06 Nov 20	25.03000 -0.11	25.72	24.77	25.19	689,885
05 Nov 20	25.14000 -0.48	26.23	24.11	25.94	2,471,855
04 Nov 20	25.62000 +1.31	26.01	23.83	24.54	795,434
03 Nov 20	24.31000 +0.71	24.50	23.65	23.99	618,232
02 Nov 20	23.60000 -0.27	24.92	23.51	24.06	548,651
30 Oct 20	23.87000 -1.31	25.33	23.48	25.18	1,107,409
29 Oct 20	25.18000 -1.90	27.06	24.86	26.97	2,013,153
28 Oct 20	27.08000 -1.85	28.49	26.39	28.22	1,578,010
27 Oct 20	28.93000 +0.70	33.85	28.93	32.24	3,259,506
26 Oct 20	28.23000 -0.47	29.22	28.14	29.18	2,255,243
23 Oct 20	28.70000 -0.23	29.20	28.52	29.08	500,876
22 Oct 20	28.93000 +0.46	29.02	28.05	28.52	649,272
21 Oct 20	28.47000 -0.68	29.73	28.42	29.42	579,286
20 Oct 20	29.15000 +0.14	29.69	29.00	29.00	843,354
19 Oct 20	29.01000 -0.35	29.80	28.96	29.67	503,379
16 Oct 20	29.36000 -0.73	30.44	29.28	30.22	466,998
15 Oct 20	30.09000 -0.11	30.12	29.32	29.50	713,145
14 Oct 20	30.20000 -0.79	31.13	29.57	30.93	1,129,345
13 Oct 20	30.99000 +0.53	31.33	29.92	30.41	1,135,220
12 Oct 20	30.46000 +0.02	31.33	30.22	30.60	657,872
09 Oct 20	30.44000 +0.87	30.74	29.48	29.48	707,925
08 Oct 20	29.57000 -0.26	30.87	29.43	30.52	1,026,166
07 Oct 20	29.83000 +0.79	30.25	29.15	29.28	1,000,292
06 Oct 20	29.04000 +0.10	29.90	28.22	29.17	1,638,410
05 Oct 20	28.94000 +2.20	29.07	26.90	27.40	2,607,987
02 Oct 20	26.74000 -0.31	26.84	25.61	26.34	1,840,623
01 Oct 20	27.05000 +0.71	27.27	25.56	26.47	1,804,680
30 Sep 20	26.34000 -0.74	27.09	25.70	26.86	1,877,099
29 Sep 20	27.08000 -0.40	27.97	26.26	27.33	1,236,733
28 Sep 20	27.48000 +0.97	27.89	26.86	27.05	881,081
25 Sep 20	26.51000 +0.16	26.66	25.66	26.29	1,731,073
24 Sep 20	26.35000 -0.74	27.39	26.23	27.00	838,471
23 Sep 20	27.09000 -0.17	27.55	26.60	27.26	1,033,239
22 Sep 20	27.26000 -0.69	28.00	26.81	27.99	730,695
21 Sep 20	27.95000 +0.74	28.31	26.39	26.50	1,778,078
18 Sep 20	27.21000 -1.09	28.66	27.04	28.61	1,976,503
17 Sep 20	28.30000 -1.32	29.40	28.19	29.05	1,581,523
16 Sep 20	29.62000 -1.30	31.18	29.25	31.18	1,236,679
15 Sep 20	30.92000 -0.20	31.49	30.47	31.13	924,266
14 Sep 20	31.12000 +0.26	31.64	30.15	30.93	876,634
11 Sep 20	30.86000 +0.31	32.37	30.78	31.05	1,381,455
10 Sep 20	30.55000 -3.21	34.37	28.08	33.77	6,158,504
09 Sep 20	33.76000 -0.12	34.51	33.00	34.45	1,126,214
08 Sep 20	33.88000 -0.40	35.53	33.15	33.52	834,984
04 Sep 20	34.28000 -0.61	36.07	32.83	36.01	1,220,956
03 Sep 20	34.89000 -2.66	37.11	34.32	36.71	1,626,198
02 Sep 20	37.55000 -1.30	39.05	36.70	38.99	1,163,584
01 Sep 20	38.85000 +1.64	39.14	36.77	36.99	1,569,356
31 Aug 20	37.21000 +0.66	38.00	36.70	36.85	1,865,838
28 Aug 20	36.55000 -1.15	37.91	35.88	37.71	1,591,781
27 Aug 20	37.70000 -1.47	39.13	36.79	38.93	4,332,190
26 Aug 20	39.17000 -4.40	41.09	37.61	40.54	4,279,963
25 Aug 20	43.57000 +2.95	43.67	40.43	40.43	1,357,471
24 Aug 20	40.62000 -1.13	42.14	40.02	41.86	1,490,654
21 Aug 20	41.75000 -1.18	42.96	41.28	42.62	912,465
20 Aug 20	42.93000 +0.03	43.45	42.29	42.70	662,988
19 Aug 20	42.90000 -1.39	44.31	42.28	44.24	1,012,150
18 Aug 20	44.29000 -0.93	45.73	44.04	45.47	756,763
17 Aug 20	45.22000 -0.53	46.84	44.06	46.27	1,046,184
14 Aug 20	45.75000 +0.26	46.23	44.93	45.65	770,241
13 Aug 20	45.49000 +0.44	46.76	44.38	44.57	1,150,356
12 Aug 20	45.05000 -2.02	50.48	41.72	48.62	3,144,574
11 Aug 20	47.07000 -0.93	49.42	46.12	47.52	2,076,013
10 Aug 20	48.00000 -1.57	51.49	47.05	50.47	1,376,509
07 Aug 20	49.57000 +0.21	50.88	48.53	49.45	1,610,545
06 Aug 20	49.36000 -2.24	52.00	48.02	51.80	1,674,431
05 Aug 20	51.60000 +4.52	52.84	47.23	47.25	3,238,419
04 Aug 20	47.08000 +0.54	47.71	46.30	46.78	1,240,830
03 Aug 20	46.54000 +0.75	47.64	44.90	46.28	1,131,387
31 Jul 20	45.79000 -1.96	48.42	44.72	48.19	1,600,028
30 Jul 20	47.75000 -0.85	48.44	46.61	48.24	1,077,851
29 Jul 20	48.60000 +1.62	51.38	47.28	47.36	2,335,092
28 Jul 20	46.98000 +0.18	48.04	46.20	46.79	1,134,223
27 Jul 20	46.80000 -0.77	48.55	46.61	48.26	967,853
24 Jul 20	47.57000 +1.24	48.95	45.23	45.63	1,649,847
23 Jul 20	46.33000 -3.06	49.87	45.28	49.48	2,105,153
22 Jul 20	49.39000 +2.55	49.69	46.51	46.92	1,685,651
21 Jul 20	46.84000 +1.40	47.45	44.74	45.98	1,906,371
20 Jul 20	45.44000 -1.16	48.32	44.19	46.36	2,788,184
17 Jul 20	46.60000 -1.34	50.49	45.22	49.88	6,200,700
16 Jul 20	47.94000 +4.84	48.75	43.03	44.04	7,782,400
15 Jul 20	43.10000 +3.81	45.45	37.05	39.46	6,282,700
14 Jul 20	39.29000 +4.21	41.70	34.82	35.69	6,546,700
13 Jul 20	35.08000 +1.15	35.98	34.24	34.50	1,490,700
10 Jul 20	33.93000 +1.49	34.35	31.65	32.66	1,064,800
09 Jul 20	32.44000 -1.94	35.37	32.00	33.57	1,721,600
08 Jul 20	34.38000 +1.62	34.66	32.85	32.95	868,600
07 Jul 20	32.76000 +0.28	33.67	32.12	32.28	793,500
06 Jul 20	32.48000 +1.15	33.55	31.31	31.80	999,200
02 Jul 20	31.33000 +2.42	31.61	29.23	29.70	830,200
01 Jul 20	28.91000 +1.67	29.27	26.92	27.10	972,000
30 Jun 20	27.24000 +0.52	27.81	26.59	26.59	498,300
29 Jun 20	26.72000 +0.31	27.26	26.29	26.62	250,400
26 Jun 20	26.41000 +0.13	26.63	25.50	26.23	427,072
25 Jun 20	26.28000 +0.59	26.38	25.34	25.66	351,405
24 Jun 20	25.69000 -0.24	26.01	24.63	25.81	402,183
23 Jun 20	25.93000 -0.58	26.98	25.92	26.68	345,707
22 Jun 20	26.51000 +0.28	26.52	26.00	26.12	356,345
19 Jun 20	26.23000 +1.16	26.32	25.04	25.04	548,969
18 Jun 20	25.07000 +0.50	25.26	24.33	24.33	302,780
17 Jun 20	24.57000 -0.40	25.20	24.38	25.18	256,869
16 Jun 20	24.97000 +0.45	25.48	24.50	24.96	327,625
15 Jun 20	24.52000 +0.30	24.58	23.62	24.00	317,945
12 Jun 20	24.22000 -0.31	25.36	23.53	24.78	454,173
11 Jun 20	24.53000 -2.19	26.39	24.50	26.21	530,011
10 Jun 20	26.72000 -0.12	27.26	26.67	26.85	238,339
09 Jun 20	26.84000 -1.14	27.73	26.35	27.44	297,359
08 Jun 20	27.98000 +0.93	28.00	27.07	27.10	318,009
05 Jun 20	27.05000 +0.40	27.79	26.77	26.99	376,280
04 Jun 20	26.65000 +0.62	26.82	25.95	26.13	406,146
03 Jun 20	26.03000 +0.09	26.32	25.40	26.15	482,013
02 Jun 20	25.94000 +0.68	25.98	25.37	25.43	300,660
01 Jun 20	25.26000 +0.64	25.64	24.34	24.81	421,487
29 May 20	24.62000 +0.43	24.66	23.62	24.04	476,349
28 May 20	24.19000 -0.03	24.90	24.08	24.36	341,025
27 May 20	24.22000 -0.11	24.62	23.12	24.60	662,537
26 May 20	24.33000 -0.08	25.00	24.23	24.94	304,342
22 May 20	24.41000 +0.36	24.42	24.03	24.21	412,464
21 May 20	24.05000 +0.46	24.14	23.29	23.77	486,041
20 May 20	23.59000 +0.59	23.79	23.23	23.36	260,905
19 May 20	23.00000 -0.38	24.20	22.98	23.44	324,428
18 May 20	23.38000 -0.35	24.64	23.21	24.25	391,553
15 May 20	23.73000 +1.02	23.85	22.65	22.79	318,875
14 May 20	22.71000 -0.70	23.45	22.54	23.18	454,519
13 May 20	23.41000 +0.00	23.65	22.71	23.41	541,572
12 May 20	23.41000 -0.14	24.00	23.15	23.45	459,634
11 May 20	23.55000 +0.58	23.71	22.80	22.90	437,657
08 May 20	22.97000 +0.87	23.17	22.36	22.50	518,142
07 May 20	22.10000 -0.48	23.00	21.65	22.80	574,791
06 May 20	22.58000 -0.47	23.29	22.07	23.28	468,005
05 May 20	23.05000 +0.37	23.45	22.86	23.00	434,526
04 May 20	22.68000 -0.29	23.15	21.92	23.00	397,474
01 May 20	22.97000 +0.26	23.29	22.15	22.43	545,704
30 Apr 20	22.71000 +1.28	22.95	20.95	21.36	910,247
29 Apr 20	21.43000 -0.58	23.04	21.38	22.49	818,789
28 Apr 20	22.01000 -3.03	25.40	21.60	25.07	1,921,843
27 Apr 20	25.04000 +0.44	25.86	24.20	24.62	594,484
24 Apr 20	24.60000 +1.10	25.30	23.52	23.78	470,226
23 Apr 20	23.50000 -0.79	24.40	23.26	24.38	508,299
22 Apr 20	24.29000 +0.13	24.56	23.65	24.44	337,861
21 Apr 20	24.16000 +0.44	24.48	22.72	23.33	592,551
20 Apr 20	23.72000 -0.51	24.61	23.50	23.98	420,229
17 Apr 20	24.23000 +0.64	24.48	23.59	23.94	682,661
16 Apr 20	23.59000 +0.67	23.70	22.59	22.95	853,793
15 Apr 20	22.92000 +1.20	23.10	20.66	21.54	709,864
14 Apr 20	21.72000 -1.28	23.85	21.44	23.72	820,509
13 Apr 20	23.00000 +0.70	23.19	22.01	22.37	500,325
09 Apr 20	22.30000 -0.94	23.76	22.02	23.59	885,720
08 Apr 20	23.24000 +1.45	23.60	21.55	21.79	1,063,916
07 Apr 20	21.79000 +0.04	22.89	21.24	21.90	900,823
06 Apr 20	21.75000 +1.01	21.88	20.01	21.10	1,139,767
03 Apr 20	20.74000 +0.27	21.29	19.95	20.41	684,056
02 Apr 20	20.47000 +2.62	20.73	18.50	18.50	1,016,900
01 Apr 20	17.85000 -1.01	18.60	17.33	18.07	587,137
31 Mar 20	18.86000 +0.29	19.23	18.24	18.57	492,579
30 Mar 20	18.57000 +1.07	18.71	17.02	17.62	668,863
27 Mar 20	17.50000 +0.76	17.81	15.96	16.34	511,162
26 Mar 20	16.74000 -0.24	17.64	16.40	17.04	558,874
25 Mar 20	16.98000 +0.64	17.29	15.06	16.24	934,687
24 Mar 20	16.34000 -0.46	17.94	15.35	17.30	908,407
23 Mar 20	16.80000 +0.59	16.98	15.84	16.18	700,708
20 Mar 20	16.21000 -1.20	17.99	15.55	17.61	991,626
19 Mar 20	17.41000 +0.86	17.91	15.86	16.71	721,117
18 Mar 20	16.55000 -2.06	19.86	15.50	18.11	1,090,829
17 Mar 20	18.61000 -2.79	23.08	17.60	22.21	1,349,230
16 Mar 20	21.40000 -2.54	26.85	20.94	23.28	1,914,914
13 Mar 20	23.94000 +3.21	24.16	21.47	21.62	2,179,348
12 Mar 20	20.73000 +3.57	21.83	16.36	16.66	2,162,697
11 Mar 20	17.16000 -1.15	18.09	16.72	18.06	849,926
10 Mar 20	18.31000 -1.13	20.27	17.73	19.93	957,210
09 Mar 20	19.44000 -1.06	20.76	18.74	20.21	645,790
06 Mar 20	20.50000 -0.25	21.39	20.14	20.58	699,635
05 Mar 20	20.75000 +0.41	21.44	19.96	20.25	879,332
04 Mar 20	20.34000 +0.01	20.61	19.37	20.35	667,935
03 Mar 20	20.33000 +1.02	20.58	18.81	19.48	624,835
02 Mar 20	19.31000 -0.57	20.45	18.85	19.92	1,186,277
28 Feb 20	19.88000 +1.38	20.73	19.45	19.77	1,302,126
27 Feb 20	18.50000 +2.15	18.82	15.98	16.11	1,271,364
26 Feb 20	16.35000 +0.28	16.64	15.93	16.14	668,447
25 Feb 20	16.07000 -0.07	16.29	15.81	16.23	438,266
24 Feb 20	16.14000 -0.62	16.33	15.94	16.26	330,871
21 Feb 20	16.76000 -0.12	16.93	16.65	16.87	164,462
20 Feb 20	16.88000 -0.33	17.35	16.79	17.16	293,650
19 Feb 20	17.21000 +0.34	17.30	16.81	16.88	161,622
18 Feb 20	16.87000 -0.29	17.35	16.67	17.15	182,521
14 Feb 20	17.16000 +0.04	17.26	16.87	17.06	233,711
13 Feb 20	17.12000 +0.37	17.29	16.49	16.73	206,982
12 Feb 20	16.75000 +0.63	16.97	16.16	16.23	564,377
11 Feb 20	16.12000 +0.26	16.47	15.82	15.88	295,167
10 Feb 20	15.86000 -0.17	16.18	15.76	16.00	364,709
07 Feb 20	16.03000 -0.63	16.67	15.87	16.62	356,206
06 Feb 20	16.66000 -0.33	17.19	16.55	17.03	271,914
05 Feb 20	16.99000 +0.64	17.14	16.48	16.57	368,229
04 Feb 20	16.35000 +0.36	16.62	16.04	16.04	352,523
03 Feb 20	15.99000 -0.15	16.19	15.73	16.15	332,235
31 Jan 20	16.14000 -0.18	16.56	15.98	16.15	399,581
30 Jan 20	16.32000 +0.02	16.63	16.02	16.10	394,588
29 Jan 20	16.30000 -0.32	16.69	16.04	16.52	618,224
28 Jan 20	16.62000 -2.96	20.50	16.28	20.08	1,267,979
27 Jan 20	19.58000 -0.12	19.87	19.16	19.54	615,247
24 Jan 20	19.70000 -0.34	20.14	19.63	19.96	395,925
23 Jan 20	20.04000 -0.26	20.13	19.66	20.11	317,772
22 Jan 20	20.30000 -0.05	20.58	20.07	20.40	340,948
21 Jan 20	20.35000 -0.46	20.68	20.17	20.64	413,088
17 Jan 20	20.81000 -0.11	21.06	20.63	21.06	244,115
16 Jan 20	20.92000 +0.41	21.01	20.55	20.64	380,566
15 Jan 20	20.51000 +0.31	20.64	20.14	20.20	330,178
14 Jan 20	20.20000 -0.44	20.52	19.43	20.48	466,246
13 Jan 20	20.64000 +0.47	20.72	20.03	20.14	390,872
10 Jan 20	20.17000 -0.21	20.37	19.82	20.30	219,539
09 Jan 20	20.38000 -0.21	20.67	20.35	20.61	209,850
08 Jan 20	20.59000 -0.11	20.74	20.42	20.70	260,818
07 Jan 20	20.70000 +0.20	20.93	20.38	20.48	224,584
06 Jan 20	20.50000 +0.16	20.57	20.02	20.17	283,476
03 Jan 20	20.34000 +0.21	20.38	19.89	19.89	231,777
02 Jan 20	20.13000 -0.22	20.64	20.00	20.52	184,113
31 Dec 19	20.35000 +0.50	20.36	19.70	19.80	220,732
30 Dec 19	19.85000 -0.01	19.99	19.56	19.86	216,674
27 Dec 19	19.86000 -0.08	20.07	19.68	19.97	233,902
26 Dec 19	19.94000 -0.11	20.09	19.72	19.92	168,882
24 Dec 19	20.05000 +0.14	20.26	19.86	20.03	129,699
23 Dec 19	19.91000 -0.12	20.13	19.62	19.91	357,083
20 Dec 19	20.03000 +0.26	20.39	19.73	19.77	506,133
19 Dec 19	19.77000 -0.29	20.13	19.66	19.98	269,994
18 Dec 19	20.06000 -0.33	20.34	19.75	20.34	198,113
17 Dec 19	20.39000 +0.60	20.44	19.77	19.92	406,644
16 Dec 19	19.79000 +0.22	20.08	19.75	19.84	223,963
13 Dec 19	19.57000 -0.16	20.00	19.50	19.75	298,780
12 Dec 19	19.73000 +0.09	19.83	19.50	19.60	336,032
11 Dec 19	19.64000 +0.09	19.76	19.55	19.55	159,582
10 Dec 19	19.55000 +0.06	19.57	19.29	19.51	480,554
09 Dec 19	19.49000 +0.27	19.78	19.27	19.31	362,893
06 Dec 19	19.22000 +0.26	19.30	19.04	19.08	306,547
05 Dec 19	18.96000 -0.40	19.62	18.94	19.36	172,723
04 Dec 19	19.36000 -0.06	19.49	19.23	19.49	176,692
03 Dec 19	19.42000 +0.12	19.51	19.03	19.24	390,654
02 Dec 19	19.30000 -0.35	19.59	19.09	19.53	392,469
29 Nov 19	19.65000 -0.20	19.82	19.43	19.78	93,768
27 Nov 19	19.85000 +0.39	19.88	19.49	19.55	172,393
26 Nov 19	19.46000 -0.69	20.35	19.41	20.07	298,451
25 Nov 19	20.15000 +0.24	20.39	19.96	19.96	319,276
22 Nov 19	19.91000 -0.36	20.31	19.66	20.29	408,458
21 Nov 19	20.27000 +0.53	20.42	19.67	19.88	497,162
20 Nov 19	19.74000 +0.08	19.93	19.39	19.45	306,383
19 Nov 19	19.66000 -0.47	20.33	19.64	20.18	218,113
18 Nov 19	20.13000 -0.04	20.26	19.88	20.14	175,580
15 Nov 19	20.17000 +0.12	20.50	19.98	20.19	274,734
14 Nov 19	20.05000 +0.22	20.20	19.63	19.73	707,060
13 Nov 19	19.83000 -0.14	20.07	19.71	19.97	231,877
12 Nov 19	19.97000 +0.06	20.17	19.70	19.71	228,366
11 Nov 19	19.91000 +0.06	20.11	19.69	19.75	221,682
08 Nov 19	19.85000 +0.05	20.02	19.58	19.69	202,160
07 Nov 19	19.80000 -0.31	20.52	19.74	20.37	355,908
06 Nov 19	20.11000 -0.01	20.36	19.93	20.14	308,623
05 Nov 19	20.12000 +0.15	20.78	20.01	20.03	352,735
04 Nov 19	19.97000 +0.12	20.43	19.85	19.99	207,241
01 Nov 19	19.85000 +0.06	20.00	19.50	19.92	280,525
31 Oct 19	19.79000 -0.36	20.39	19.53	20.17	381,410
30 Oct 19	20.15000 -0.70	20.84	20.08	20.71	432,169
29 Oct 19	20.85000 -0.35	21.51	20.80	21.20	413,373
28 Oct 19	21.20000 -0.28	21.82	20.97	21.39	684,931
25 Oct 19	21.48000 +1.42	21.81	19.85	20.06	728,689
24 Oct 19	20.06000 -1.03	21.28	19.64	21.00	928,944
23 Oct 19	21.09000 -3.77	22.19	18.90	22.08	2,485,894
22 Oct 19	24.86000 -0.49	25.42	24.70	25.30	436,081
21 Oct 19	25.35000 +0.60	25.70	24.93	24.94	381,119
18 Oct 19	24.75000 -0.33	25.31	24.74	25.08	229,482
17 Oct 19	25.08000 +0.01	25.33	24.58	25.12	254,461
16 Oct 19	25.07000 -0.11	25.36	24.83	25.19	236,474
15 Oct 19	25.18000 -0.38	25.72	25.08	25.63	277,881
14 Oct 19	25.56000 -0.14	25.76	25.33	25.68	155,400
11 Oct 19	25.70000 +0.40	25.93	25.53	25.53	189,731
10 Oct 19	25.30000 -0.28	25.92	25.27	25.72	192,391
09 Oct 19	25.58000 -0.10	26.07	25.50	25.68	169,417
08 Oct 19	25.68000 -0.51	26.10	25.43	26.05	171,949
07 Oct 19	26.19000 -0.06	26.42	25.61	25.99	178,127
04 Oct 19	26.25000 +0.15	26.56	25.91	26.21	141,215
03 Oct 19	26.10000 -0.33	26.60	25.59	26.44	264,378
02 Oct 19	26.43000 -0.01	26.62	26.06	26.34	220,954
01 Oct 19	26.44000 +0.04	27.40	26.41	26.52	244,286
30 Sep 19	26.40000 -0.08	27.02	26.19	26.51	270,134
27 Sep 19	26.48000 +0.06	26.96	26.40	26.50	259,281
26 Sep 19	26.42000 -0.47	27.01	25.98	26.86	226,255
25 Sep 19	26.89000 -0.21	27.45	26.78	27.21	274,871
24 Sep 19	27.10000 +0.05	27.27	26.63	27.12	433,939
23 Sep 19	27.05000 +0.98	27.26	25.95	26.09	334,284
20 Sep 19	26.07000 -2.10	28.34	25.93	28.17	511,065
19 Sep 19	28.17000 -0.29	28.74	28.12	28.54	314,759
18 Sep 19	28.46000 -0.24	28.76	28.23	28.76	219,983
17 Sep 19	28.70000 -0.56	29.33	28.40	29.12	321,725
16 Sep 19	29.26000 +0.55	29.32	28.35	28.62	362,030
13 Sep 19	28.71000 +0.18	29.53	28.49	28.65	342,975
12 Sep 19	28.53000 +0.06	28.75	27.95	28.52	391,104
11 Sep 19	28.47000 +1.57	28.55	26.95	26.95	371,492
10 Sep 19	26.90000 -0.48	27.64	26.58	27.20	407,710
09 Sep 19	27.38000 +0.12	27.46	26.71	27.19	380,322
06 Sep 19	27.26000 +0.34	27.46	26.64	26.92	261,801
05 Sep 19	26.92000 +0.92	27.00	25.96	26.22	194,218
04 Sep 19	26.00000 -0.15	26.91	25.84	26.27	293,941
03 Sep 19	26.15000 -0.20	26.51	25.64	26.42	342,879
30 Aug 19	26.35000 -0.36	26.95	26.25	26.79	180,328
29 Aug 19	26.71000 -0.13	27.36	26.64	26.99	163,580
28 Aug 19	26.84000 +0.09	27.21	26.70	26.70	248,290
27 Aug 19	26.75000 -0.91	28.10	26.60	27.77	204,437
26 Aug 19	27.66000 +0.10	28.11	27.15	27.82	173,633
23 Aug 19	27.56000 -0.91	28.38	27.35	28.35	351,360
22 Aug 19	28.47000 -1.23	30.17	28.45	29.83	256,902
21 Aug 19	29.70000 +1.10	29.83	28.50	28.79	333,761
20 Aug 19	28.60000 -0.10	29.11	28.51	28.71	193,431
19 Aug 19	28.70000 +0.97	28.82	27.76	27.80	235,397
16 Aug 19	27.73000 -0.18	28.35	27.57	28.03	261,890
15 Aug 19	27.91000 -0.05	28.80	27.89	27.97	190,735
14 Aug 19	27.96000 +0.02	28.34	27.55	27.70	325,333
13 Aug 19	27.94000 -0.64	29.07	27.84	28.55	169,588
12 Aug 19	28.58000 -0.37	29.13	28.35	29.00	362,624
09 Aug 19	28.95000 +0.24	29.34	28.74	28.78	359,469
08 Aug 19	28.71000 +1.43	29.27	27.28	27.28	657,573
07 Aug 19	27.28000 -1.23	28.39	23.26	28.35	1,333,960
06 Aug 19	28.51000 -0.75	29.55	28.18	29.36	305,522
05 Aug 19	29.26000 +0.79	29.55	28.13	28.23	276,540
02 Aug 19	28.47000 -1.33	29.63	28.40	29.50	355,105
01 Aug 19	29.80000 -0.05	30.54	29.65	29.89	176,476
31 Jul 19	29.85000 -1.00	30.80	29.73	30.80	209,685
30 Jul 19	30.85000 +0.42	31.09	30.18	30.23	158,444
29 Jul 19	30.43000 -0.18	30.77	30.19	30.60	179,310
26 Jul 19	30.61000 +0.62	30.76	29.94	30.02	224,014
25 Jul 19	29.99000 -0.74	30.79	29.94	30.79	98,739
24 Jul 19	30.73000 +0.53	30.79	29.95	30.16	159,068
23 Jul 19	30.20000 +0.46	30.50	29.87	30.06	174,112
22 Jul 19	29.74000 -0.46	30.67	29.73	30.31	313,789
19 Jul 19	30.20000 -0.88	31.24	30.18	31.03	129,226
18 Jul 19	31.08000 +0.30	31.18	30.51	30.78	124,882
17 Jul 19	30.78000 +0.10	30.79	30.40	30.54	134,869
16 Jul 19	30.68000 -0.68	31.30	30.37	31.30	161,051
15 Jul 19	31.36000 +0.11	31.38	31.00	31.37	121,733
12 Jul 19	31.25000 +0.35	31.48	30.71	30.91	140,589
11 Jul 19	30.90000 +0.75	31.03	30.19	30.20	140,052
10 Jul 19	30.15000 -0.22	30.60	29.85	30.36	156,288
09 Jul 19	30.37000 -0.49	30.76	30.06	30.59	223,285
08 Jul 19	30.86000 -0.69	31.50	30.80	31.50	120,954
05 Jul 19	31.55000 +0.74	31.57	30.73	30.73	152,803
03 Jul 19	30.81000 +0.62	30.87	30.17	30.30	108,968
02 Jul 19	30.19000 +0.21	30.31	29.92	30.01	133,341
01 Jul 19	29.98000 -0.43	30.75	29.71	30.45	247,887
28 Jun 19	30.41000 +0.90	30.52	29.56	29.56	670,062
27 Jun 19	29.51000 +0.74	29.68	28.69	28.76	222,654
26 Jun 19	28.77000 +0.40	29.08	28.20	28.33	287,195
25 Jun 19	28.37000 -0.91	29.53	28.28	29.33	445,475
24 Jun 19	29.28000 -0.13	29.64	29.11	29.40	178,272
21 Jun 19	29.41000 -0.78	30.19	29.36	30.02	256,187
20 Jun 19	30.19000 -0.35	30.71	29.95	30.71	409,591
19 Jun 19	30.54000 +0.84	30.54	29.38	29.64	360,296
18 Jun 19	29.70000 -0.86	30.84	29.54	30.67	188,783
17 Jun 19	30.56000 -0.20	31.01	30.39	30.93	162,801
14 Jun 19	30.76000 -0.39	31.12	30.73	30.97	119,709
13 Jun 19	31.15000 +0.03	31.73	30.64	31.07	155,708
12 Jun 19	31.12000 +0.24	31.44	30.70	30.85	114,264
11 Jun 19	30.88000 -0.77	31.87	30.52	31.87	248,952
10 Jun 19	31.65000 +0.00	32.28	31.60	31.72	122,421
07 Jun 19	31.65000 +0.04	32.13	31.52	31.67	274,565
06 Jun 19	31.61000 -0.30	32.26	31.58	32.03	243,133
05 Jun 19	31.91000 -0.78	32.98	31.82	32.80	181,798
04 Jun 19	32.69000 +1.06	32.79	31.54	31.63	421,460
03 Jun 19	31.63000 +1.06	31.69	30.64	30.69	252,641
31 May 19	30.57000 -0.11	30.57	30.11	30.45	501,610
30 May 19	30.68000 +0.08	30.73	30.18	30.67	276,113
29 May 19	30.60000 -0.82	31.40	30.54	31.14	206,040
28 May 19	31.42000 -0.56	32.31	31.41	32.02	406,764
24 May 19	31.98000 +0.25	32.20	31.85	31.95	192,933
23 May 19	31.73000 -0.10	31.80	31.01	31.63	155,919
22 May 19	31.83000 -0.09	32.16	31.60	31.82	159,296
21 May 19	31.92000 +0.44	32.17	31.31	31.47	211,858
20 May 19	31.48000 -0.30	31.73	31.28	31.48	126,183
17 May 19	31.78000 -0.57	32.21	31.63	32.08	200,793
16 May 19	32.35000 +0.20	32.72	32.22	32.22	219,534
15 May 19	32.15000 +0.47	32.35	31.52	31.52	255,096
14 May 19	31.68000 +0.31	31.82	31.32	31.44	204,372
13 May 19	31.37000 -0.34	31.60	31.02	31.37	205,882
10 May 19	31.71000 +0.71	31.72	30.91	31.00	276,579
09 May 19	31.00000 +0.53	31.28	30.06	30.29	252,621
08 May 19	30.47000 -0.52	31.09	30.20	30.99	211,633
07 May 19	30.99000 +0.05	31.35	30.86	31.09	280,625
06 May 19	30.94000 +0.61	31.30	30.04	30.16	299,380
03 May 19	30.33000 +0.29	30.34	29.85	30.14	169,129
02 May 19	30.04000 -0.16	30.54	29.25	30.22	236,609
01 May 19	30.20000 +0.08	30.55	30.01	30.18	359,874
30 Apr 19	30.12000 -0.46	30.71	29.95	30.50	380,463
29 Apr 19	30.58000 -0.72	31.74	30.32	31.24	595,782
26 Apr 19	31.30000 +0.63	32.32	30.50	30.50	440,307
25 Apr 19	30.67000 -0.68	31.69	30.50	31.23	459,298
24 Apr 19	31.35000 -4.87	36.50	29.42	36.50	1,987,722
23 Apr 19	36.22000 +0.82	36.28	35.14	35.40	460,983
22 Apr 19	35.40000 -0.02	35.48	35.04	35.42	261,391
18 Apr 19	35.42000 -0.55	36.04	35.28	35.85	146,282
17 Apr 19	35.97000 -1.03	37.00	35.78	36.97	250,123
16 Apr 19	37.00000 +0.05	37.43	36.94	37.20	264,380
15 Apr 19	36.95000 +0.49	37.15	36.30	36.51	304,780
12 Apr 19	36.46000 -0.39	36.88	36.04	36.83	312,852
11 Apr 19	36.85000 +0.27	36.94	36.33	36.66	195,544
10 Apr 19	36.58000 +0.36	36.59	36.05	36.24	163,513
09 Apr 19	36.22000 +0.58	36.53	35.74	35.74	181,256
08 Apr 19	35.64000 -0.43	36.28	35.44	36.08	168,207
05 Apr 19	36.07000 +0.29	36.76	35.88	35.89	586,719
04 Apr 19	35.78000 +0.68	35.80	35.01	35.04	266,597
03 Apr 19	35.10000 +0.85	35.16	34.31	34.34	191,512
02 Apr 19	34.25000 +0.07	34.40	33.79	34.22	197,845
01 Apr 19	34.18000 +0.05	34.44	33.50	34.25	214,574
29 Mar 19	34.13000 +0.10	34.58	33.90	34.30	375,822
28 Mar 19	34.03000 +0.52	34.24	33.58	33.58	197,659
27 Mar 19	33.51000 +0.28	33.70	32.90	33.23	257,350
26 Mar 19	33.23000 +0.03	33.56	32.89	33.27	210,764
25 Mar 19	33.20000 +0.60	33.37	32.07	32.60	232,754
22 Mar 19	32.60000 -0.63	33.40	32.56	33.17	271,209
21 Mar 19	33.23000 +0.34	33.34	32.76	32.76	351,884
20 Mar 19	32.89000 -0.41	33.50	32.67	33.33	129,989
19 Mar 19	33.30000 +0.02	33.48	33.05	33.36	221,494
18 Mar 19	33.28000 -0.50	33.82	33.09	33.75	220,679
15 Mar 19	33.78000 +0.16	34.30	33.41	33.72	495,673
14 Mar 19	33.62000 -0.09	33.83	33.40	33.75	207,478
13 Mar 19	33.71000 +0.24	33.85	33.19	33.50	271,720
12 Mar 19	33.47000 +0.09	33.53	32.74	33.35	213,491
11 Mar 19	33.38000 +0.82	33.44	32.38	32.56	257,608
08 Mar 19	32.56000 +0.12	32.90	32.36	32.41	136,657
07 Mar 19	32.44000 +0.00	32.47	32.01	32.27	209,298
06 Mar 19	32.44000 +0.05	32.56	31.74	32.29	428,190
05 Mar 19	32.39000 +0.05	32.67	32.15	32.35	177,685
04 Mar 19	32.34000 -0.28	32.65	32.08	32.61	270,900
01 Mar 19	32.62000 +0.58	32.75	32.13	32.22	188,306
28 Feb 19	32.04000 -0.19	32.35	31.72	32.26	334,169
27 Feb 19	32.23000 -0.18	32.54	31.84	32.32	251,354
26 Feb 19	32.41000 -0.26	32.80	32.18	32.57	314,416
25 Feb 19	32.67000 -0.17	33.05	32.30	32.97	307,800
22 Feb 19	32.84000 +0.18	33.03	32.14	32.71	329,177
21 Feb 19	32.66000 +0.66	32.85	31.84	31.97	251,241
20 Feb 19	32.00000 -0.23	32.16	31.62	32.16	256,516
19 Feb 19	32.23000 +0.17	32.36	32.04	32.08	391,974
15 Feb 19	32.06000 +0.08	32.71	31.99	32.21	281,997
14 Feb 19	31.98000 -0.18	32.49	31.88	32.16	201,475
13 Feb 19	32.16000 +0.16	32.32	31.61	32.00	333,576
12 Feb 19	32.00000 +0.05	32.30	31.71	32.10	212,242
11 Feb 19	31.95000 +0.77	32.07	31.02	31.21	320,576
08 Feb 19	31.18000 +0.07	31.37	30.90	30.91	158,390
07 Feb 19	31.11000 -0.03	31.28	30.76	31.09	249,377
06 Feb 19	31.14000 -0.78	31.92	31.12	31.90	327,694
05 Feb 19	31.92000 +0.09	32.11	31.47	31.98	265,939
04 Feb 19	31.83000 +0.20	32.38	31.50	31.63	421,392
01 Feb 19	31.63000 +0.12	31.94	31.17	31.47	474,318
31 Jan 19	31.51000 +1.58	31.53	29.65	29.93	613,058
30 Jan 19	29.93000 +0.03	30.03	29.09	29.85	341,678
29 Jan 19	29.90000 +0.42	30.24	29.25	29.49	421,794
28 Jan 19	29.48000 +0.08	29.89	28.88	29.40	449,712
25 Jan 19	29.40000 -0.80	30.43	28.73	30.20	794,848
24 Jan 19	30.20000 +0.56	30.47	28.87	29.69	1,100,744
23 Jan 19	29.64000 +3.78	29.83	21.28	23.70	2,802,184
22 Jan 19	25.86000 +0.27	26.02	25.56	25.59	622,601
18 Jan 19	25.59000 +0.43	25.91	24.88	25.22	324,965
17 Jan 19	25.16000 +0.27	25.60	24.89	24.89	250,775
16 Jan 19	24.89000 +0.01	25.29	24.75	24.85	257,699
15 Jan 19	24.88000 +0.67	24.92	24.09	24.30	214,328
14 Jan 19	24.21000 -0.37	24.68	23.82	24.48	195,101
11 Jan 19	24.58000 -0.36	24.92	24.11	24.87	278,424
10 Jan 19	24.94000 -0.08	25.32	24.63	24.96	215,548
09 Jan 19	25.02000 +0.74	25.78	24.07	24.25	814,464
08 Jan 19	24.28000 +0.02	24.46	23.65	24.37	372,399
07 Jan 19	24.26000 +0.16	24.55	23.83	24.10	263,880
04 Jan 19	24.10000 +0.17	24.35	23.55	23.89	344,806
03 Jan 19	23.93000 -0.04	24.10	23.44	24.00	285,627
02 Jan 19	23.97000 -0.82	24.73	23.67	24.63	269,337
31 Dec 18	24.79000 +0.37	24.85	24.42	24.51	269,802
28 Dec 18	24.42000 +0.51	24.64	23.85	23.90	281,933
27 Dec 18	23.91000 +0.39	23.92	23.28	23.31	312,295
26 Dec 18	23.52000 +0.90	23.54	22.44	22.64	232,761
24 Dec 18	22.62000 -0.03	22.84	22.34	22.61	118,013
21 Dec 18	22.65000 -0.50	23.35	22.64	23.24	376,323
20 Dec 18	23.15000 +0.30	23.50	22.78	22.78	419,164
19 Dec 18	22.85000 -0.16	23.30	22.73	22.89	422,134
18 Dec 18	23.01000 +0.28	23.30	22.70	22.73	264,550
17 Dec 18	22.73000 +0.00	23.01	22.20	22.66	472,249
14 Dec 18	22.73000 -0.12	23.10	22.60	22.74	269,470
13 Dec 18	22.85000 -0.35	23.38	22.75	23.19	331,991
12 Dec 18	23.20000 -0.02	23.76	22.86	23.30	239,475
11 Dec 18	23.22000 +0.52	23.73	22.85	23.43	345,368
10 Dec 18	22.70000 -0.29	23.08	22.56	22.94	209,850
07 Dec 18	22.99000 -0.38	23.46	22.85	23.21	226,144
06 Dec 18	23.37000 -0.49	23.92	23.21	23.71	258,951
04 Dec 18	23.86000 -0.29	24.63	23.80	24.22	405,841
03 Dec 18	24.15000 +0.29	24.22	23.31	24.02	269,084
30 Nov 18	23.86000 -0.10	24.31	23.73	24.00	411,951
29 Nov 18	23.96000 +0.92	24.34	22.99	22.99	390,146
28 Nov 18	23.04000 +0.05	23.24	22.74	23.05	302,587
27 Nov 18	22.99000 +0.05	23.21	22.74	22.82	280,674
26 Nov 18	22.94000 -0.06	23.20	22.61	23.05	173,819
23 Nov 18	23.00000 -0.13	23.29	22.78	23.12	66,116
21 Nov 18	23.13000 +0.24	23.20	22.81	22.84	137,606
20 Nov 18	22.89000 +0.06	23.07	22.47	22.75	350,732
19 Nov 18	22.83000 +0.13	22.88	22.44	22.70	167,161
16 Nov 18	22.70000 -0.31	22.93	22.32	22.86	200,083
15 Nov 18	23.01000 -0.19	23.33	22.61	22.99	280,517
14 Nov 18	23.20000 -0.01	23.51	23.02	23.37	215,202
13 Nov 18	23.21000 +0.08	23.51	23.09	23.15	191,036
12 Nov 18	23.13000 -0.06	23.56	23.06	23.25	243,924
09 Nov 18	23.19000 -0.02	23.32	22.59	23.16	246,557
08 Nov 18	23.21000 +0.08	23.46	22.89	23.08	271,857
07 Nov 18	23.13000 +0.95	23.21	22.02	22.18	342,624
06 Nov 18	22.18000 +0.37	22.44	21.31	21.81	244,296
05 Nov 18	21.81000 -0.31	22.32	21.60	21.60	242,501
02 Nov 18	22.12000 +0.30	22.18	21.29	21.88	293,488
01 Nov 18	21.82000 +0.41	21.97	21.36	21.62	326,831
31 Oct 18	21.41000 -0.57	22.21	21.01	21.94	528,970
30 Oct 18	21.98000 -0.43	22.49	21.68	22.29	402,812
29 Oct 18	22.41000 +0.62	23.15	21.55	21.99	535,696
26 Oct 18	21.79000 +1.04	22.24	20.57	20.85	611,687
25 Oct 18	20.75000 -0.02	21.23	19.61	19.95	1,345,720
24 Oct 18	20.77000 +3.44	24.68	18.23	18.43	3,103,180
23 Oct 18	17.33000 +0.37	17.87	16.67	16.67	264,372
22 Oct 18	16.96000 -0.16	17.41	16.86	17.22	245,159
19 Oct 18	17.12000 +0.18	17.21	16.78	16.87	139,774
18 Oct 18	16.94000 -0.03	17.20	16.77	16.92	129,974
17 Oct 18	16.97000 -0.16	17.17	16.73	17.09	231,668
16 Oct 18	17.13000 +0.40	17.14	16.60	16.81	83,685
15 Oct 18	16.73000 +0.35	16.93	16.19	16.33	105,082
12 Oct 18	16.38000 -0.28	16.87	16.30	16.87	128,439
11 Oct 18	16.66000 -0.42	17.24	16.61	17.01	110,064
10 Oct 18	17.08000 -0.25	17.49	17.06	17.32	152,921
09 Oct 18	17.33000 +0.05	17.43	17.08	17.22	106,569
08 Oct 18	17.28000 +0.06	17.32	17.03	17.22	65,737
05 Oct 18	17.22000 +0.33	17.33	16.73	17.00	172,098
04 Oct 18	16.89000 -0.50	17.39	16.86	17.35	163,212
03 Oct 18	17.39000 -0.27	17.78	17.31	17.70	104,874
02 Oct 18	17.66000 -0.01	17.76	17.32	17.69	145,605
01 Oct 18	17.67000 -0.03	17.83	17.45	17.78	155,168
28 Sep 18	17.70000 +0.00	17.89	17.57	17.69	164,915
27 Sep 18	17.70000 -0.32	18.06	17.61	18.01	93,959
26 Sep 18	18.02000 +0.10	18.29	17.90	17.90	176,179
25 Sep 18	17.92000 +0.31	17.99	17.57	17.65	186,198
24 Sep 18	17.61000 +0.05	17.61	17.35	17.60	190,319
21 Sep 18	17.56000 -0.08	17.80	17.40	17.62	565,307
20 Sep 18	17.64000 +0.08	17.69	17.39	17.66	215,037
19 Sep 18	17.56000 +0.27	17.62	17.20	17.29	253,752
18 Sep 18	17.29000 +0.29	17.40	16.95	16.95	164,893
17 Sep 18	17.00000 -0.17	17.29	16.87	17.29	129,815
14 Sep 18	17.17000 +0.25	17.28	16.88	16.91	111,836
13 Sep 18	16.92000 +0.42	16.97	16.43	16.58	152,820
12 Sep 18	16.50000 -0.17	16.67	16.50	16.64	129,644
11 Sep 18	16.67000 +0.01	17.02	16.61	16.61	179,275
10 Sep 18	16.66000 -0.26	17.00	16.43	17.00	184,646
07 Sep 18	16.92000 -0.03	17.05	16.77	16.86	176,089
06 Sep 18	16.95000 +0.29	16.97	16.63	16.73	197,537
05 Sep 18	16.66000 +0.22	16.68	16.20	16.40	287,427
04 Sep 18	16.44000 -0.12	16.53	16.12	16.53	123,990
31 Aug 18	16.56000 +0.12	16.59	16.33	16.47	159,381
30 Aug 18	16.44000 -0.18	16.66	16.35	16.66	103,725
29 Aug 18	16.62000 -0.05	16.79	16.42	16.64	112,386
28 Aug 18	16.67000 -0.23	16.86	16.62	16.86	117,581
27 Aug 18	16.90000 -0.57	17.50	16.81	17.50	106,186
24 Aug 18	17.47000 +0.05	17.50	17.19	17.42	117,975
23 Aug 18	17.42000 +0.14	17.50	17.22	17.34	76,921
22 Aug 18	17.28000 +0.16	17.40	17.05	17.05	159,123
21 Aug 18	17.12000 +0.11	17.22	16.94	17.00	117,063
20 Aug 18	17.01000 -0.07	17.20	16.86	17.05	113,232
17 Aug 18	17.08000 -0.15	17.14	16.65	17.14	203,533
16 Aug 18	17.23000 +0.27	17.43	17.01	17.06	89,381
15 Aug 18	16.96000 +0.08	17.15	16.81	16.87	144,723
14 Aug 18	16.88000 -0.31	17.40	16.80	17.27	240,560
13 Aug 18	17.19000 -0.32	17.57	17.02	17.51	130,048
10 Aug 18	17.51000 -0.18	17.86	17.50	17.57	108,566
09 Aug 18	17.69000 -0.34	17.95	16.82	17.95	261,005
08 Aug 18	18.03000 +1.84	18.69	17.47	18.00	536,105
07 Aug 18	16.19000 +0.02	16.41	16.18	16.22	111,291
06 Aug 18	16.17000 -0.04	16.28	16.07	16.16	104,804
03 Aug 18	16.21000 -0.11	16.44	16.08	16.28	86,946
02 Aug 18	16.32000 -0.07	16.52	16.14	16.39	121,600
01 Aug 18	16.39000 +0.03	16.49	16.15	16.36	159,461
31 Jul 18	16.36000 -0.10	16.64	16.33	16.55	156,242
30 Jul 18	16.46000 -0.17	16.78	16.46	16.57	59,833
27 Jul 18	16.63000 -0.13	17.04	16.52	16.77	106,400
26 Jul 18	16.76000 +0.19	16.81	16.39	16.55	112,586
25 Jul 18	16.57000 -0.06	16.69	16.44	16.55	61,120
24 Jul 18	16.63000 -0.30	17.01	16.52	16.95	81,897
23 Jul 18	16.93000 +0.01	17.00	16.74	16.79	117,836
20 Jul 18	16.92000 -0.20	17.13	16.91	17.13	64,264
19 Jul 18	17.12000 +0.10	17.34	16.98	17.01	138,085
18 Jul 18	17.02000 -0.18	17.23	16.76	17.20	119,612
17 Jul 18	17.20000 -0.37	17.65	17.10	17.52	131,117
16 Jul 18	17.57000 -0.10	17.72	17.41	17.68	122,190
13 Jul 18	17.67000 -0.31	17.99	17.63	17.94	130,095
12 Jul 18	17.98000 +0.03	18.06	17.85	18.06	143,531
11 Jul 18	17.95000 +0.08	18.23	17.83	17.83	131,189
10 Jul 18	17.87000 +0.01	18.03	17.78	17.86	168,220
09 Jul 18	17.86000 +0.48	17.95	17.41	17.41	198,833
06 Jul 18	17.38000 +0.19	17.42	17.10	17.17	114,559
05 Jul 18	17.19000 +0.36	17.24	16.65	16.86	204,740
03 Jul 18	16.83000 +0.11	17.03	16.70	16.75	57,359
02 Jul 18	16.72000 +0.35	16.73	16.12	16.27	131,197
29 Jun 18	16.37000 -0.16	16.70	16.31	16.62	201,560
28 Jun 18	16.53000 -0.21	16.85	16.53	16.72	120,135
27 Jun 18	16.74000 -0.27	17.03	16.68	17.03	155,626
26 Jun 18	17.01000 +0.36	17.37	16.41	16.64	714,701
25 Jun 18	16.65000 -0.45	17.04	16.64	17.04	138,138
22 Jun 18	17.10000 +0.11	17.25	16.87	17.06	308,370
21 Jun 18	16.99000 -0.07	17.25	16.95	17.10	117,077
20 Jun 18	17.06000 +0.16	17.10	16.71	17.00	84,642
19 Jun 18	16.90000 +0.02	16.96	16.72	16.82	80,348
18 Jun 18	16.88000 +0.17	16.95	16.53	16.63	125,168
15 Jun 18	16.71000 +0.07	16.84	16.42	16.67	194,825
14 Jun 18	16.64000 +0.19	16.65	16.18	16.44	110,982
13 Jun 18	16.45000 -0.31	16.85	16.12	16.70	178,716
12 Jun 18	16.76000 +0.07	16.96	16.68	16.72	109,280
11 Jun 18	16.69000 +0.20	16.83	16.51	16.51	152,383
08 Jun 18	16.49000 +0.15	16.71	16.33	16.33	136,937
07 Jun 18	16.34000 -0.06	16.48	16.28	16.45	85,947
06 Jun 18	16.40000 +0.09	16.44	16.16	16.33	91,238
05 Jun 18	16.31000 +0.13	16.39	16.12	16.15	85,486
04 Jun 18	16.18000 -0.09	16.38	16.06	16.30	86,836
01 Jun 18	16.27000 +0.13	16.40	16.04	16.18	116,996
31 May 18	16.14000 +0.12	16.35	16.05	16.11	137,777
30 May 18	16.02000 -0.05	16.31	16.02	16.11	136,227
29 May 18	16.07000 +0.12	16.35	15.95	15.95	171,402
25 May 18	15.95000 -0.02	16.05	15.85	15.92	106,210
24 May 18	15.97000 +0.16	16.05	15.78	15.85	116,094
23 May 18	15.81000 +0.01	15.93	15.72	15.78	72,952
22 May 18	15.80000 -0.19	16.00	15.80	16.00	108,293
21 May 18	15.99000 +0.00	16.08	15.90	15.98	70,664
18 May 18	15.99000 -0.04	16.14	15.91	16.10	143,640
17 May 18	16.03000 +0.80	16.31	15.28	15.32	214,615
16 May 18	15.23000 +0.11	15.35	15.14	15.17	142,234
15 May 18	15.12000 -0.01	15.21	14.94	15.04	144,916
14 May 18	15.13000 +0.04	15.31	15.03	15.16	197,054
11 May 18	15.09000 -0.02	15.42	14.91	15.11	128,665
10 May 18	15.11000 -0.02	15.38	15.07	15.08	159,622
09 May 18	15.13000 -0.14	15.38	15.13	15.31	336,223
08 May 18	15.27000 +0.15	15.48	14.98	14.98	233,096
07 May 18	15.12000 -0.13	15.36	15.04	15.28	199,764
04 May 18	15.25000 -0.06	15.36	15.06	15.25	180,619
03 May 18	15.31000 +0.09	15.51	15.08	15.19	181,436
02 May 18	15.22000 +0.15	15.36	14.88	15.02	240,424
01 May 18	15.07000 -0.23	15.40	14.90	15.25	192,789
30 Apr 18	15.30000 -0.18	15.53	15.27	15.48	280,181
27 Apr 18	15.48000 +0.06	15.55	15.26	15.42	355,705
26 Apr 18	15.42000 +0.06	15.61	15.16	15.20	661,484
25 Apr 18	15.36000 +1.49	15.93	14.45	14.71	1,132,437
24 Apr 18	13.87000 -0.01	14.09	13.80	14.01	200,577
23 Apr 18	13.88000 -0.01	14.16	13.68	13.87	224,871
20 Apr 18	13.89000 -0.25	14.11	13.81	14.11	252,282
19 Apr 18	14.14000 +0.30	14.43	13.76	13.84	234,892
18 Apr 18	13.84000 -0.08	13.97	13.74	13.91	256,768
17 Apr 18	13.92000 +0.40	13.98	13.57	13.59	232,296
16 Apr 18	13.52000 -0.20	13.72	13.24	13.72	644,520
13 Apr 18	13.72000 +0.76	13.99	13.05	13.05	330,699
12 Apr 18	12.96000 -1.17	14.15	12.72	14.14	421,518
11 Apr 18	14.13000 -0.43	14.54	14.08	14.35	227,542
10 Apr 18	14.56000 +0.16	14.74	14.43	14.58	107,275
09 Apr 18	14.40000 -0.02	14.55	14.32	14.44	65,109
06 Apr 18	14.42000 -0.25	14.70	14.34	14.59	68,612
05 Apr 18	14.67000 +0.07	14.83	14.46	14.66	99,442
04 Apr 18	14.60000 +0.17	14.67	14.18	14.20	127,555
03 Apr 18	14.43000 +0.07	14.45	14.21	14.39	147,064
02 Apr 18	14.36000 +0.18	14.44	14.12	14.21	200,059
29 Mar 18	14.18000 -0.24	14.58	14.17	14.48	465,480
28 Mar 18	14.42000 +0.06	14.48	14.26	14.36	139,123
27 Mar 18	14.36000 -0.39	14.89	14.31	14.76	112,337
26 Mar 18	14.75000 +0.25	14.87	14.55	14.69	97,796
23 Mar 18	14.50000 -0.31	15.05	14.49	14.84	140,964
22 Mar 18	14.81000 -0.22	15.15	14.78	14.87	78,000
21 Mar 18	15.03000 +0.01	15.15	14.85	14.96	94,212
20 Mar 18	15.02000 +0.11	15.08	14.91	14.98	144,200
19 Mar 18	14.91000 +0.06	15.01	14.71	14.85	166,462
16 Mar 18	14.85000 +0.26	15.02	14.60	14.61	362,568
15 Mar 18	14.59000 -0.23	15.00	14.53	14.86	458,166
14 Mar 18	14.82000 -0.02	14.99	14.70	14.94	180,824
13 Mar 18	14.84000 -0.07	15.00	14.73	14.90	142,319
12 Mar 18	14.91000 -0.15	15.05	14.83	15.03	88,597
09 Mar 18	15.06000 +0.12	15.14	14.92	15.06	190,866
08 Mar 18	14.94000 -0.06	15.13	14.77	15.03	99,572
07 Mar 18	15.00000 +0.31	15.02	14.61	14.61	165,479
06 Mar 18	14.69000 +0.25	14.72	14.35	14.48	150,999
05 Mar 18	14.44000 -0.23	14.74	14.28	14.55	223,195
02 Mar 18	14.67000 +0.41	14.70	14.01	14.08	250,973
01 Mar 18	14.26000 -0.67	14.94	14.16	14.91	331,584
28 Feb 18	14.93000 -0.24	15.35	14.91	15.20	214,689
27 Feb 18	15.17000 -0.15	15.55	15.16	15.34	144,122
26 Feb 18	15.32000 -0.16	15.56	15.16	15.50	161,713
23 Feb 18	15.48000 +0.20	15.55	15.34	15.39	192,627
22 Feb 18	15.28000 +0.20	15.55	15.10	15.17	256,198
21 Feb 18	15.08000 +0.06	15.30	15.02	15.02	281,604
20 Feb 18	15.02000 -0.28	15.27	14.91	15.27	307,521
16 Feb 18	15.30000 +0.04	15.49	15.22	15.30	434,900
15 Feb 18	15.26000 -0.57	15.75	15.14	15.75	680,279
14 Feb 18	15.83000 +0.08	16.10	15.15	15.59	1,223,635
13 Feb 18	15.75000 +0.11	15.80	15.44	15.59	209,762
12 Feb 18	15.64000 +0.13	15.69	15.31	15.64	187,730
09 Feb 18	15.51000 +0.09	15.75	15.29	15.61	197,802
08 Feb 18	15.42000 -0.47	15.89	15.42	15.89	166,417
07 Feb 18	15.89000 -0.13	16.12	15.75	15.94	174,815
06 Feb 18	16.02000 -0.38	16.40	15.71	16.02	176,554
05 Feb 18	16.40000 -0.57	17.02	16.40	16.78	218,454
02 Feb 18	16.97000 -0.52	17.34	16.86	17.34	158,119
01 Feb 18	17.49000 +0.14	17.50	17.01	17.21	137,016
31 Jan 18	17.35000 -0.13	17.58	17.06	17.48	135,472
30 Jan 18	17.48000 -0.13	17.65	17.32	17.60	199,513
29 Jan 18	17.61000 -0.37	18.06	17.50	18.00	211,922
26 Jan 18	17.98000 +1.28	18.27	17.21	17.33	447,001
25 Jan 18	16.70000 +0.05	17.19	16.59	16.84	239,932
24 Jan 18	16.65000 -0.23	16.97	16.60	16.90	145,933
23 Jan 18	16.88000 +0.01	16.90	16.74	16.77	110,678
22 Jan 18	16.87000 +0.02	16.93	16.68	16.81	92,683
19 Jan 18	16.85000 +0.33	16.92	16.43	16.43	148,618
18 Jan 18	16.52000 -0.18	16.65	16.42	16.65	175,982
17 Jan 18	16.70000 +0.01	16.84	16.58	16.70	158,523
16 Jan 18	16.69000 +0.18	16.88	16.62	16.67	183,557
12 Jan 18	16.51000 +0.11	16.69	16.33	16.43	67,450
11 Jan 18	16.40000 +0.31	16.54	16.05	16.09	113,443
10 Jan 18	16.09000 +0.05	16.16	15.93	15.97	55,038
09 Jan 18	16.04000 +0.27	16.07	15.78	15.78	86,458
08 Jan 18	15.77000 +0.05	15.81	15.52	15.63	64,552
05 Jan 18	15.72000 -0.01	15.84	15.55	15.75	93,139
04 Jan 18	15.73000 -0.14	16.05	15.73	15.87	101,934
03 Jan 18	15.87000 -0.24	16.19	15.74	16.16	111,481
02 Jan 18	16.11000 +0.21	16.13	15.91	16.05	101,075
29 Dec 17	15.90000 -0.25	16.23	15.89	16.20	90,787
28 Dec 17	16.15000 -0.30	16.53	16.05	16.44	91,037
27 Dec 17	16.45000 -0.02	16.76	16.41	16.50	85,459
26 Dec 17	16.47000 +0.08	16.49	16.32	16.32	175,753
22 Dec 17	16.39000 -0.15	16.48	16.18	16.28	110,548
21 Dec 17	16.54000 -0.21	16.86	16.47	16.71	70,911
20 Dec 17	16.75000 +0.14	16.89	16.53	16.69	148,133
19 Dec 17	16.61000 +0.05	16.75	16.43	16.62	152,706
18 Dec 17	16.56000 +0.24	16.75	16.34	16.72	142,153
15 Dec 17	16.32000 +0.31	16.53	16.07	16.39	560,483
14 Dec 17	16.01000 -0.13	16.43	16.01	16.37	200,854
13 Dec 17	16.14000 -0.03	16.35	16.12	16.14	177,816
12 Dec 17	16.17000 -0.01	16.44	16.16	16.17	100,474
11 Dec 17	16.18000 +0.06	16.31	16.06	16.09	108,251
08 Dec 17	16.12000 +0.01	16.32	16.10	16.25	107,062
07 Dec 17	16.11000 -0.45	16.74	16.02	16.56	284,016
06 Dec 17	16.56000 +0.19	16.62	16.30	16.30	115,699
05 Dec 17	16.37000 -0.18	16.76	16.36	16.61	113,473
04 Dec 17	16.55000 +0.07	17.09	16.53	16.71	139,935
01 Dec 17	16.48000 -0.06	16.62	15.97	16.53	140,840
30 Nov 17	16.54000 -0.24	16.81	16.46	16.79	149,267
29 Nov 17	16.78000 +0.31	16.92	16.57	16.58	154,815
28 Nov 17	16.47000 +0.31	16.60	16.04	16.10	500,676
27 Nov 17	16.16000 +0.21	16.17	15.89	15.93	214,887
24 Nov 17	15.95000 -0.06	16.05	15.70	15.98	113,443
22 Nov 17	16.01000 -0.14	16.63	15.95	16.13	157,582
21 Nov 17	16.15000 +0.22	16.36	16.00	16.03	143,252
20 Nov 17	15.93000 +0.24	15.96	15.67	15.71	327,257
17 Nov 17	15.69000 -0.08	15.87	15.44	15.64	95,632
16 Nov 17	15.77000 +0.66	15.82	15.18	15.18	160,560
15 Nov 17	15.11000 -0.14	15.40	15.07	15.07	144,169
14 Nov 17	15.25000 -0.15	15.44	15.15	15.43	124,695
13 Nov 17	15.40000 -0.30	15.62	15.35	15.58	129,787
10 Nov 17	15.70000 -0.05	15.90	15.69	15.77	78,702
09 Nov 17	15.75000 -0.25	15.97	15.64	15.79	168,446
08 Nov 17	16.00000 +0.28	16.03	15.55	15.60	203,103
07 Nov 17	15.72000 -0.44	16.34	15.51	16.17	160,983
06 Nov 17	16.16000 +0.08	16.44	16.09	16.10	130,788
03 Nov 17	16.08000 -0.21	16.31	16.01	16.31	88,696
02 Nov 17	16.29000 +0.17	16.53	16.15	16.20	149,766
01 Nov 17	16.12000 -0.10	16.63	15.94	16.45	193,562
31 Oct 17	16.22000 -0.47	16.70	15.95	16.63	258,814
30 Oct 17	16.69000 -0.53	17.07	16.63	17.07	225,768
27 Oct 17	17.22000 -0.78	18.20	17.21	17.60	443,866
26 Oct 17	18.00000 -0.02	18.15	17.88	18.11	134,549
25 Oct 17	18.02000 -0.10	18.20	17.82	18.11	86,602
24 Oct 17	18.12000 -0.02	18.34	18.07	18.13	194,208
23 Oct 17	18.14000 +0.10	18.22	17.82	18.06	131,990
20 Oct 17	18.04000 +0.31	18.15	17.84	17.90	102,920
19 Oct 17	17.73000 -0.11	17.77	17.52	17.71	104,274
18 Oct 17	17.84000 +0.45	17.87	17.44	17.48	142,629
17 Oct 17	17.39000 -0.09	17.49	17.33	17.40	125,278
16 Oct 17	17.48000 +0.02	17.78	17.41	17.55	188,422
13 Oct 17	17.46000 +0.25	17.81	17.27	17.27	181,631
12 Oct 17	17.21000 -0.22	17.55	17.11	17.43	245,872
11 Oct 17	17.43000 +0.04	17.65	17.31	17.48	138,523
10 Oct 17	17.39000 +0.39	17.52	17.10	17.12	196,327
09 Oct 17	17.00000 -0.87	17.97	16.87	17.82	256,761
06 Oct 17	17.87000 +0.06	17.95	17.66	17.71	194,269
05 Oct 17	17.81000 +0.14	17.94	17.59	17.78	155,400
04 Oct 17	17.67000 -0.13	17.96	17.61	17.76	135,456
03 Oct 17	17.80000 -0.15	18.21	17.70	18.00	141,824
02 Oct 17	17.95000 +0.11	18.04	17.78	17.84	189,456
29 Sep 17	17.84000 -0.20	18.14	17.84	18.08	156,339
28 Sep 17	18.04000 +0.05	18.27	17.93	17.93	194,017
27 Sep 17	17.99000 +0.24	18.27	17.64	17.80	205,854
26 Sep 17	17.75000 +0.36	17.85	17.39	17.48	115,425
25 Sep 17	17.39000 -0.18	17.71	17.31	17.48	87,517
22 Sep 17	17.57000 +0.09	17.68	17.25	17.45	82,686
21 Sep 17	17.48000 -0.22	17.68	17.46	17.68	65,235
20 Sep 17	17.70000 +0.22	17.78	17.47	17.73	159,418
19 Sep 17	17.48000 -0.23	17.80	17.29	17.69	110,127
18 Sep 17	17.71000 -0.02	17.87	17.62	17.77	151,979
15 Sep 17	17.73000 -0.16	17.95	17.66	17.91	252,354
14 Sep 17	17.89000 -0.08	18.05	17.84	17.95	128,347
13 Sep 17	17.97000 -0.02	18.06	17.78	17.95	137,146
12 Sep 17	17.99000 +0.37	18.09	17.60	17.60	143,708
11 Sep 17	17.62000 +0.11	17.79	17.52	17.68	79,390
08 Sep 17	17.51000 -0.04	17.75	17.45	17.55	79,134
07 Sep 17	17.55000 -0.05	17.66	17.40	17.65	98,434
06 Sep 17	17.60000 -0.21	17.93	17.52	17.87	137,490
05 Sep 17	17.81000 +0.09	17.93	17.57	17.68	136,716
01 Sep 17	17.72000 -0.20	18.04	17.64	17.94	76,866
31 Aug 17	17.92000 +0.47	18.12	17.41	17.53	163,423
30 Aug 17	17.45000 +0.01	17.56	17.36	17.42	113,239
29 Aug 17	17.44000 +0.05	17.46	17.14	17.27	208,441
28 Aug 17	17.39000 -0.25	17.67	17.13	17.63	200,597
25 Aug 17	17.64000 +0.63	17.78	17.15	17.15	141,953
24 Aug 17	17.01000 +0.06	17.17	16.81	16.99	138,985
23 Aug 17	16.95000 -0.33	17.32	16.94	17.20	139,320
22 Aug 17	17.28000 -0.01	17.45	17.23	17.40	143,898
21 Aug 17	17.29000 +0.08	17.36	17.18	17.21	115,863
18 Aug 17	17.21000 -0.12	17.42	17.04	17.12	133,038
17 Aug 17	17.33000 -0.14	17.58	17.22	17.32	150,330
16 Aug 17	17.47000 +0.11	17.60	17.25	17.50	191,185
15 Aug 17	17.36000 -0.48	17.88	17.31	17.88	147,284
14 Aug 17	17.84000 +0.85	18.09	17.19	17.19	169,153
11 Aug 17	16.99000 -0.30	17.18	16.66	16.82	221,825
10 Aug 17	17.29000 +0.47	17.46	16.51	16.57	176,375
09 Aug 17	16.82000 -1.13	18.46	16.35	17.69	332,204
08 Aug 17	17.95000 -0.10	18.37	17.81	17.98	125,913
07 Aug 17	18.05000 -0.04	18.29	18.00	18.05	161,618
04 Aug 17	18.09000 +0.02	18.34	17.98	18.14	177,763
03 Aug 17	18.07000 +0.22	18.14	17.92	17.94	94,849
02 Aug 17	17.85000 -0.02	18.04	17.66	17.86	147,947
01 Aug 17	17.87000 +0.16	18.08	17.68	17.78	147,685
31 Jul 17	17.71000 -0.34	18.23	17.71	18.14	167,341
28 Jul 17	18.05000 +0.25	18.23	17.80	17.81	114,310
27 Jul 17	17.80000 -0.11	17.99	17.66	17.99	253,583
26 Jul 17	17.91000 -0.17	18.17	17.55	18.03	223,626
25 Jul 17	18.08000 +0.07	18.27	17.89	18.00	255,170
24 Jul 17	18.01000 +0.02	18.04	17.52	17.99	195,302
21 Jul 17	17.99000 -0.22	18.47	17.93	18.37	235,420
20 Jul 17	18.21000 -0.33	18.75	18.19	18.53	159,941
19 Jul 17	18.54000 +0.24	18.79	18.43	18.43	120,485
18 Jul 17	18.30000 -0.06	18.49	18.24	18.34	117,412
17 Jul 17	18.36000 +0.12	18.44	18.06	18.20	116,008
14 Jul 17	18.24000 -0.23	18.56	18.19	18.36	141,556
13 Jul 17	18.47000 +0.59	18.55	17.92	17.92	159,371
12 Jul 17	17.88000 +0.22	18.19	17.78	17.82	98,900
11 Jul 17	17.66000 -0.06	17.84	17.56	17.72	138,412
10 Jul 17	17.72000 -0.25	18.22	17.52	17.95	211,707
07 Jul 17	17.97000 +0.26	18.02	17.73	17.73	97,837
06 Jul 17	17.71000 -0.42	18.23	17.65	17.97	135,491
05 Jul 17	18.13000 +0.21	18.23	17.84	17.97	117,144
03 Jul 17	17.92000 +0.00	18.25	17.84	18.06	54,300
30 Jun 17	17.92000 -0.11	18.15	17.85	18.02	210,299
29 Jun 17	18.03000 +0.00	18.23	17.77	18.04	152,167
28 Jun 17	18.03000 +0.65	18.25	17.54	17.59	193,717
27 Jun 17	17.38000 -0.28	17.64	17.16	17.64	177,755
26 Jun 17	17.66000 +0.09	18.01	17.51	17.71	146,871
23 Jun 17	17.57000 -0.22	18.16	17.51	17.75	357,267
22 Jun 17	17.79000 -0.27	18.07	17.61	18.07	117,074
21 Jun 17	18.06000 -0.15	18.47	18.00	18.35	146,447
20 Jun 17	18.21000 -0.27	18.74	17.93	18.49	138,293
19 Jun 17	18.48000 +0.03	18.69	18.11	18.60	212,313
16 Jun 17	18.45000 -0.23	18.53	18.08	18.43	268,203
15 Jun 17	18.68000 +0.15	18.83	18.29	18.29	112,048
14 Jun 17	18.53000 -0.52	19.03	18.41	19.03	134,440
13 Jun 17	19.05000 +0.07	19.15	18.81	19.09	66,041
12 Jun 17	18.98000 +0.03	19.15	18.75	18.89	136,622
09 Jun 17	18.95000 -0.09	19.34	18.91	19.12	156,785
08 Jun 17	19.04000 +0.29	19.25	18.57	18.71	152,727
07 Jun 17	18.75000 +0.01	18.89	18.34	18.69	125,799
06 Jun 17	18.74000 -0.15	19.00	18.51	18.79	245,095
05 Jun 17	18.89000 -0.51	19.46	18.73	19.46	165,737
02 Jun 17	19.40000 +0.15	19.92	18.99	19.25	204,126
01 Jun 17	19.25000 +0.42	19.38	18.76	18.76	156,601
31 May 17	18.83000 -0.03	19.05	18.28	18.92	196,482
30 May 17	18.86000 -0.36	19.33	18.80	19.21	248,114
26 May 17	19.22000 -0.14	19.35	18.94	19.27	137,057
25 May 17	19.36000 +0.06	19.71	19.25	19.35	219,268
24 May 17	19.30000 -0.01	19.45	19.09	19.24	100,626
23 May 17	19.31000 -0.03	19.45	19.12	19.30	135,338
22 May 17	19.34000 -0.13	19.51	19.05	19.51	146,629
19 May 17	19.47000 +0.11	19.61	19.15	19.35	143,782
18 May 17	19.36000 +0.33	19.49	18.73	18.85	192,313
17 May 17	19.03000 -1.08	19.83	18.94	19.71	250,383
16 May 17	20.11000 -0.44	20.52	19.95	20.52	255,039
15 May 17	20.55000 -0.21	21.18	20.47	20.87	306,952
12 May 17	20.76000 -0.15	20.99	20.61	20.84	205,289
11 May 17	20.91000 +0.07	20.99	20.23	20.59	266,558
10 May 17	20.84000 +0.78	20.91	20.09	20.13	200,324
09 May 17	20.06000 +0.13	20.43	19.93	19.93	548,951
08 May 17	19.93000 -0.01	20.02	19.58	19.95	270,235
05 May 17	19.94000 -0.35	20.20	19.39	20.20	248,311
04 May 17	20.29000 -0.03	20.65	20.24	20.31	308,285
03 May 17	20.32000 -0.04	20.73	20.27	20.30	268,798
02 May 17	20.36000 +0.82	20.51	19.34	19.36	413,953
01 May 17	19.54000 +0.69	19.84	18.67	19.01	411,396
28 Apr 17	18.85000 -1.41	21.08	18.11	20.56	739,226
27 Apr 17	20.26000 -0.17	20.52	20.00	20.34	233,641
26 Apr 17	20.43000 +0.15	20.71	20.17	20.26	311,099
25 Apr 17	20.28000 +0.58	20.31	19.81	19.97	218,309
24 Apr 17	19.70000 +0.07	19.98	19.57	19.88	252,578
21 Apr 17	19.63000 -0.08	19.87	19.54	19.69	165,303
20 Apr 17	19.71000 +0.39	19.90	19.42	19.49	199,166
19 Apr 17	19.32000 -0.05	19.51	19.07	19.40	217,132
18 Apr 17	19.37000 +0.31	19.37	18.82	19.10	196,503
17 Apr 17	19.06000 +0.37	19.07	18.60	18.83	104,582
13 Apr 17	18.69000 +0.07	18.88	18.53	18.54	156,618
12 Apr 17	18.62000 -0.42	19.29	18.56	19.13	127,975
11 Apr 17	19.04000 +0.50	19.08	18.54	18.54	166,972
10 Apr 17	18.54000 -0.56	19.33	18.43	19.11	207,166
07 Apr 17	19.10000 -0.20	19.45	19.02	19.17	437,914
06 Apr 17	19.30000 +0.34	19.31	18.92	19.04	146,456
05 Apr 17	18.96000 -0.21	19.40	18.88	19.26	187,030
04 Apr 17	19.17000 +0.10	19.21	18.81	19.00	184,930
03 Apr 17	19.07000 -0.08	19.54	19.02	19.47	261,470
31 Mar 17	19.15000 +0.50	19.41	18.60	18.73	313,649
30 Mar 17	18.65000 +0.25	18.75	18.41	18.45	121,232
29 Mar 17	18.40000 -0.02	18.73	18.33	18.41	195,953
28 Mar 17	18.42000 +0.12	18.76	18.26	18.30	171,474
27 Mar 17	18.30000 -0.35	18.45	18.11	18.45	162,582
24 Mar 17	18.65000 -0.10	18.84	18.47	18.78	120,955
23 Mar 17	18.75000 +0.25	18.88	18.55	18.55	121,414
22 Mar 17	18.50000 +0.34	18.71	18.03	18.17	175,706
21 Mar 17	18.16000 -0.75	19.02	18.15	19.02	150,921
20 Mar 17	18.91000 +0.03	19.05	18.77	18.91	112,612
17 Mar 17	18.88000 +0.23	18.98	18.60	18.64	283,573
16 Mar 17	18.65000 +0.29	18.75	18.36	18.41	147,474
15 Mar 17	18.36000 +0.17	18.46	18.10	18.24	151,634
14 Mar 17	18.19000 +0.02	18.24	17.59	18.09	223,554
13 Mar 17	18.17000 -0.15	18.32	18.06	18.32	156,309
10 Mar 17	18.32000 +0.45	18.34	17.90	18.09	232,702
09 Mar 17	17.87000 +0.01	17.97	17.68	17.79	186,401
08 Mar 17	17.86000 -0.31	18.44	17.86	18.22	124,336
07 Mar 17	18.17000 +0.06	18.36	18.11	18.12	138,455
06 Mar 17	18.11000 -0.28	18.36	18.04	18.35	176,874
03 Mar 17	18.39000 +0.32	18.51	17.96	18.05	321,582
02 Mar 17	18.07000 -0.25	18.37	17.92	18.25	382,174
01 Mar 17	18.32000 +0.46	18.42	17.89	18.09	479,175
28 Feb 17	17.86000 -0.24	18.06	17.74	18.06	499,900
27 Feb 17	18.10000 +0.02	18.34	17.83	18.05	309,136
24 Feb 17	18.08000 +0.14	18.31	17.74	18.04	256,557
23 Feb 17	17.94000 -0.47	18.50	17.90	18.50	140,322
22 Feb 17	18.41000 +0.15	18.47	18.06	18.33	243,809
21 Feb 17	18.26000 +0.02	18.49	18.18	18.26	207,036
17 Feb 17	18.24000 +0.24	18.51	17.88	18.00	266,027
16 Feb 17	18.00000 -0.03	18.17	17.82	17.98	281,128
15 Feb 17	18.03000 -0.14	18.16	17.76	18.13	248,611
14 Feb 17	18.17000 -0.22	18.36	18.05	18.32	190,697
13 Feb 17	18.39000 -0.45	18.93	18.31	18.90	292,963
10 Feb 17	18.84000 -0.08	19.14	18.79	18.98	181,207
09 Feb 17	18.92000 +0.71	18.97	18.21	18.21	226,522
08 Feb 17	18.21000 -0.39	18.73	17.91	18.52	203,352
07 Feb 17	18.60000 +0.23	18.77	18.06	18.50	327,334
06 Feb 17	18.37000 -0.34	18.78	18.31	18.74	407,538
03 Feb 17	18.71000 +0.05	18.87	18.36	18.83	292,880
02 Feb 17	18.66000 -0.87	19.46	18.60	19.46	419,037
01 Feb 17	19.53000 -0.40	20.43	19.30	19.90	393,579
31 Jan 17	19.93000 -0.26	20.19	19.34	20.15	429,884
30 Jan 17	20.19000 +0.60	20.67	19.13	19.49	582,371
27 Jan 17	19.59000 +2.76	19.89	16.87	17.11	1,002,642
26 Jan 17	16.83000 -0.15	17.26	16.74	16.87	136,441
25 Jan 17	16.98000 +0.29	17.04	16.61	16.74	157,033
24 Jan 17	16.69000 +0.15	16.87	16.49	16.54	142,156
23 Jan 17	16.54000 -0.36	16.87	16.32	16.73	156,371
20 Jan 17	16.90000 +0.60	16.94	16.30	16.35	166,394
19 Jan 17	16.30000 -0.16	16.54	16.16	16.39	252,022
18 Jan 17	16.46000 -0.12	16.65	16.42	16.60	283,951
17 Jan 17	16.58000 -0.69	17.20	16.51	17.15	198,138
13 Jan 17	17.27000 +0.32	17.51	17.03	17.03	166,280
12 Jan 17	16.95000 -0.61	17.52	16.67	17.48	245,558
11 Jan 17	17.56000 +0.03	17.67	17.01	17.55	182,974
10 Jan 17	17.53000 +0.19	17.73	17.28	17.31	129,433
09 Jan 17	17.34000 +0.02	17.48	17.10	17.18	136,776
06 Jan 17	17.32000 -0.08	17.52	17.06	17.52	132,261
05 Jan 17	17.40000 -0.15	17.68	17.03	17.49	223,894
04 Jan 17	17.55000 +0.05	17.73	17.30	17.52	174,075
03 Jan 17	17.50000 +0.34	17.53	17.16	17.45	159,430
30 Dec 16	17.16000 -0.25	17.55	17.02	17.55	137,928
29 Dec 16	17.41000 +0.03	17.54	17.28	17.30	91,247
28 Dec 16	17.38000 -0.07	17.57	17.24	17.40	160,546
27 Dec 16	17.45000 +0.02	17.84	17.32	17.41	154,337
23 Dec 16	17.43000 +0.17	17.46	17.02	17.17	135,939
22 Dec 16	17.26000 +0.31	17.28	16.78	17.07	125,988
21 Dec 16	16.95000 -0.21	17.23	16.86	17.15	126,518
20 Dec 16	17.16000 +0.09	17.56	17.08	17.26	197,803
19 Dec 16	17.07000 -0.46	17.71	16.97	17.65	331,937
16 Dec 16	17.53000 +0.79	17.66	16.76	16.91	738,518
15 Dec 16	16.74000 +0.57	16.77	15.80	16.32	320,464
14 Dec 16	16.17000 -0.21	16.57	16.03	16.25	178,178
13 Dec 16	16.38000 +0.00	16.87	16.25	16.54	259,950
12 Dec 16	16.38000 -0.12	16.61	16.16	16.42	156,880
09 Dec 16	16.50000 +0.17	16.59	16.28	16.41	211,142
08 Dec 16	16.33000 -0.02	16.68	16.17	16.19	344,588
07 Dec 16	16.35000 -0.02	16.68	16.25	16.33	275,049
06 Dec 16	16.37000 +0.53	16.63	15.71	16.03	276,325
05 Dec 16	15.84000 +0.61	15.89	15.14	15.14	288,263
02 Dec 16	15.23000 +0.38	15.47	14.84	14.93	340,865
01 Dec 16	14.85000 +0.17	15.30	14.57	14.71	211,980
30 Nov 16	14.68000 +0.20	15.11	14.47	14.47	318,502
29 Nov 16	14.48000 +0.25	14.89	13.98	14.31	212,069
28 Nov 16	14.23000 -0.33	14.63	14.23	14.54	182,699
25 Nov 16	14.56000 +0.41	14.57	14.02	14.08	164,774
23 Nov 16	14.15000 +0.15	14.32	13.81	13.92	270,178
22 Nov 16	14.00000 +0.14	14.28	13.85	13.91	153,157
21 Nov 16	13.86000 +0.36	13.86	13.53	13.53	108,266
18 Nov 16	13.50000 -0.07	13.75	13.43	13.62	130,140
17 Nov 16	13.57000 -0.07	13.86	13.54	13.70	202,371
16 Nov 16	13.64000 +0.22	13.82	13.34	13.34	278,046
15 Nov 16	13.42000 -0.08	13.60	13.21	13.54	148,613
14 Nov 16	13.50000 -0.17	14.19	13.30	13.85	332,800
11 Nov 16	13.67000 +0.49	13.92	13.01	13.19	343,602
10 Nov 16	13.18000 +0.91	13.42	12.44	12.51	322,749
09 Nov 16	12.27000 +1.08	12.41	11.06	11.06	244,712
08 Nov 16	11.19000 -0.20	11.38	11.03	11.38	190,499
07 Nov 16	11.39000 +0.25	11.68	11.31	11.39	258,191
04 Nov 16	11.14000 +0.24	11.22	10.92	10.99	232,306
03 Nov 16	10.90000 +0.20	11.09	10.68	10.78	212,954
02 Nov 16	10.70000 +0.10	11.18	10.44	10.56	182,901
01 Nov 16	10.60000 -0.24	11.08	10.17	10.90	321,153
31 Oct 16	10.84000 +0.21	11.05	10.59	10.65	241,272
28 Oct 16	10.63000 -0.57	11.44	10.60	11.21	310,462
27 Oct 16	11.20000 -0.42	12.75	11.11	12.59	726,978
26 Oct 16	11.62000 -2.76	13.93	11.61	13.81	723,846
25 Oct 16	14.38000 -0.12	14.62	14.36	14.56	235,245
24 Oct 16	14.50000 +0.14	14.66	14.43	14.55	84,117
21 Oct 16	14.36000 -0.11	14.56	14.32	14.44	70,279
20 Oct 16	14.47000 +0.02	14.75	14.05	14.31	85,144
19 Oct 16	14.45000 +0.11	14.50	13.88	14.31	106,376
18 Oct 16	14.34000 +0.19	14.36	14.05	14.34	71,226
17 Oct 16	14.15000 +0.03	14.17	14.00	14.00	88,173
14 Oct 16	14.12000 -0.08	14.48	14.04	14.24	102,110
13 Oct 16	14.20000 -0.21	14.42	14.03	14.34	72,009
12 Oct 16	14.41000 +0.00	14.60	14.31	14.49	50,980
11 Oct 16	14.41000 -0.30	14.74	14.35	14.61	90,871
10 Oct 16	14.71000 +0.38	14.72	14.40	14.40	65,779
07 Oct 16	14.33000 -0.20	14.60	14.25	14.59	82,915
06 Oct 16	14.53000 +0.38	14.91	14.23	14.23	153,067
05 Oct 16	14.15000 +0.00	14.36	14.06	14.15	144,146
04 Oct 16	14.15000 +0.06	14.41	14.03	14.07	75,001
03 Oct 16	14.09000 -0.26	14.33	14.01	14.30	132,413
30 Sep 16	14.35000 +0.30	14.40	13.99	14.19	197,598
29 Sep 16	14.05000 +0.45	14.17	13.56	13.58	200,828
28 Sep 16	13.60000 -0.08	13.91	13.49	13.66	147,494
27 Sep 16	13.68000 +0.06	13.83	13.50	13.59	101,208
26 Sep 16	13.62000 -0.36	13.90	13.54	13.90	146,606
23 Sep 16	13.98000 -0.21	14.28	13.69	14.04	143,699
22 Sep 16	14.19000 +0.54	14.23	13.60	13.83	145,962
21 Sep 16	13.65000 +0.02	13.90	13.43	13.66	107,269
20 Sep 16	13.63000 +0.07	13.74	13.40	13.66	132,274
19 Sep 16	13.56000 -0.04	13.65	13.34	13.65	186,896
16 Sep 16	13.60000 +0.47	13.71	12.96	13.11	360,421
15 Sep 16	13.13000 +0.43	13.20	12.54	12.75	188,048
14 Sep 16	12.70000 -0.21	13.01	12.63	12.97	121,801
13 Sep 16	12.91000 -0.08	12.96	12.76	12.90	130,862
12 Sep 16	12.99000 +0.24	13.00	12.58	12.68	143,657
09 Sep 16	12.75000 -0.33	13.07	12.65	12.91	155,036
08 Sep 16	13.08000 +0.12	13.17	12.88	12.98	105,376
07 Sep 16	12.96000 +0.22	13.16	12.70	12.76	223,465
06 Sep 16	12.74000 +0.29	12.79	12.37	12.55	228,649
02 Sep 16	12.45000 -0.06	12.64	12.37	12.54	197,017
01 Sep 16	12.51000 +0.56	12.53	11.93	11.93	200,678
31 Aug 16	11.95000 +0.12	12.03	11.72	11.78	189,678
30 Aug 16	11.83000 +0.20	11.92	11.53	11.55	165,785
29 Aug 16	11.63000 +0.24	11.66	11.38	11.38	204,614
26 Aug 16	11.39000 -0.14	11.65	11.24	11.59	212,466
25 Aug 16	11.53000 +0.03	11.63	11.45	11.49	178,234
24 Aug 16	11.50000 -0.20	11.75	11.41	11.70	210,663
23 Aug 16	11.70000 +0.00	11.83	11.63	11.77	93,782
22 Aug 16	11.70000 -0.14	11.96	11.68	11.82	100,746
19 Aug 16	11.84000 +0.02	12.10	11.70	11.82	189,686
18 Aug 16	11.82000 +0.09	11.92	11.70	11.79	154,651
17 Aug 16	11.73000 +0.07	11.80	11.63	11.70	176,712
16 Aug 16	11.66000 -0.30	12.10	11.66	11.97	222,795
15 Aug 16	11.96000 +0.19	12.11	11.77	11.77	154,940
12 Aug 16	11.77000 +0.07	11.88	11.56	11.68	180,625
11 Aug 16	11.70000 +0.27	11.86	11.44	11.44	154,769
10 Aug 16	11.43000 +0.08	12.24	11.42	11.95	334,227
09 Aug 16	11.35000 -1.48	12.30	10.67	12.30	561,860
08 Aug 16	12.83000 -0.26	13.26	12.60	13.06	183,908
05 Aug 16	13.09000 +0.61	13.14	12.59	12.60	130,323
04 Aug 16	12.48000 -0.31	12.94	12.48	12.82	75,976
03 Aug 16	12.79000 +0.12	12.88	12.50	12.64	106,476
02 Aug 16	12.67000 -0.36	13.05	12.62	13.02	124,833
01 Aug 16	13.03000 +0.65	13.05	12.42	12.42	200,968
29 Jul 16	12.38000 -0.22	12.86	12.28	12.53	310,048
28 Jul 16	12.60000 -0.32	13.06	12.52	12.95	196,931
27 Jul 16	12.92000 -0.09	13.01	12.71	13.01	97,536
26 Jul 16	13.01000 +0.12	13.15	12.66	12.89	104,530
25 Jul 16	12.89000 -0.28	13.20	12.85	13.19	89,464
22 Jul 16	13.17000 -0.09	13.32	13.17	13.26	60,261
21 Jul 16	13.26000 -0.01	13.48	13.08	13.16	94,460
20 Jul 16	13.27000 -0.09	13.53	13.18	13.32	94,337
19 Jul 16	13.36000 -0.06	13.56	13.30	13.33	80,318
18 Jul 16	13.42000 -0.01	13.67	13.25	13.38	74,083
15 Jul 16	13.43000 -0.03	13.63	13.33	13.58	149,462
14 Jul 16	13.46000 -0.25	13.90	13.45	13.85	99,475
13 Jul 16	13.71000 +0.11	13.76	13.37	13.66	153,813
12 Jul 16	13.60000 +0.47	13.78	13.15	13.31	202,913
11 Jul 16	13.13000 +0.17	13.35	12.99	13.10	195,769
08 Jul 16	12.96000 +0.19	13.22	12.80	12.94	340,552
07 Jul 16	12.77000 +0.26	12.85	12.41	12.50	148,157
06 Jul 16	12.51000 -0.03	12.75	12.34	12.49	156,132
05 Jul 16	12.54000 -0.09	12.66	12.43	12.61	133,019
01 Jul 16	12.63000 +0.14	12.72	12.45	12.45	110,455
30 Jun 16	12.49000 +0.40	12.49	11.99	12.09	175,304
29 Jun 16	12.09000 +0.48	12.17	11.61	11.61	153,660
28 Jun 16	11.61000 +0.43	11.72	11.18	11.34	146,605
27 Jun 16	11.18000 -0.32	11.32	11.02	11.28	148,611
24 Jun 16	11.50000 -0.64	11.61	11.22	11.50	295,734
23 Jun 16	12.14000 +0.43	12.21	11.81	11.88	123,398
22 Jun 16	11.71000 -0.14	11.98	11.69	11.84	95,818
21 Jun 16	11.85000 -0.20	12.03	11.53	12.03	101,945
20 Jun 16	12.05000 +0.49	12.09	11.58	11.73	151,426
17 Jun 16	11.56000 -0.19	11.91	11.47	11.75	319,430
16 Jun 16	11.75000 +0.04	11.78	11.39	11.62	88,650
15 Jun 16	11.71000 +0.16	11.85	11.40	11.68	72,924
14 Jun 16	11.55000 -0.23	11.94	11.30	11.69	177,516
13 Jun 16	11.78000 +0.09	11.99	11.56	11.56	150,170
10 Jun 16	11.69000 -0.25	11.82	11.59	11.80	86,556
09 Jun 16	11.94000 -0.03	12.11	11.73	11.89	116,107
08 Jun 16	11.97000 -0.08	12.17	11.84	12.07	154,937
07 Jun 16	12.05000 -0.30	12.30	11.75	12.29	154,802
06 Jun 16	12.35000 +0.55	12.41	11.75	11.75	159,021
03 Jun 16	11.80000 +0.16	11.87	11.55	11.69	144,160
02 Jun 16	11.64000 -0.12	11.70	11.46	11.65	110,588
01 Jun 16	11.76000 -0.11	11.81	11.42	11.80	158,175
31 May 16	11.87000 -0.04	12.08	11.80	11.96	116,824
27 May 16	11.91000 +0.09	12.12	11.81	11.87	121,998
26 May 16	11.82000 +0.02	11.90	11.67	11.83	108,583
25 May 16	11.80000 -0.16	12.04	11.65	12.04	188,674
24 May 16	11.96000 +0.26	12.12	11.73	11.83	161,009
23 May 16	11.70000 +0.10	12.01	11.45	11.58	193,641
20 May 16	11.60000 +0.23	11.96	11.10	11.44	206,593
19 May 16	11.37000 -0.31	11.73	11.28	11.56	149,697
18 May 16	11.68000 +0.15	11.83	11.42	11.42	151,737
17 May 16	11.53000 -0.09	11.74	11.36	11.57	315,044
16 May 16	11.62000 +0.24	11.70	11.29	11.37	264,144
13 May 16	11.38000 -0.14	11.73	11.34	11.52	182,843
12 May 16	11.52000 -0.13	11.80	11.38	11.65	168,228
11 May 16	11.65000 -0.57	12.37	11.62	12.23	225,851
10 May 16	12.22000 +0.25	12.48	11.97	12.04	153,028
09 May 16	11.97000 -0.13	12.25	11.94	12.10	133,828
06 May 16	12.10000 +0.27	12.16	11.78	11.88	137,521
05 May 16	11.83000 -0.16	12.25	11.75	12.02	177,237
04 May 16	11.99000 -0.11	12.37	11.94	12.01	133,849
03 May 16	12.10000 -0.47	12.53	12.02	12.46	145,143
02 May 16	12.57000 +0.28	12.63	12.07	12.40	300,717
29 Apr 16	12.29000 +0.04	12.38	12.03	12.13	256,900
28 Apr 16	12.25000 +0.15	12.91	11.77	12.04	340,138
27 Apr 16	12.10000 +1.66	12.29	10.83	11.05	503,791
26 Apr 16	10.44000 +0.55	10.64	9.85	9.94	165,923
25 Apr 16	9.89000 -0.47	10.30	9.79	10.25	112,047
22 Apr 16	10.36000 +0.37	10.38	9.93	9.98	145,558
21 Apr 16	9.99000 -0.25	10.27	9.95	10.12	126,605
20 Apr 16	10.24000 -0.19	10.40	10.19	10.39	120,728
19 Apr 16	10.43000 +1.05	10.51	9.42	9.49	294,533
18 Apr 16	9.38000 -0.74	10.30	9.16	9.99	763,439
15 Apr 16	10.12000 +0.10	10.38	9.98	9.98	114,209
14 Apr 16	10.02000 -0.23	10.33	10.00	10.27	237,511
13 Apr 16	10.25000 +0.62	10.27	9.61	9.70	168,793
12 Apr 16	9.63000 -0.01	9.75	9.34	9.63	189,088
11 Apr 16	9.64000 -0.12	10.03	9.61	9.83	81,603
08 Apr 16	9.76000 +0.14	9.96	9.63	9.78	78,567
07 Apr 16	9.62000 -0.28	9.87	9.53	9.77	98,082
06 Apr 16	9.90000 +0.19	9.95	9.60	9.70	56,249
05 Apr 16	9.71000 -0.24	9.98	9.71	9.85	80,502
04 Apr 16	9.95000 -0.13	10.29	9.94	10.08	96,658
01 Apr 16	10.08000 +0.19	10.09	9.67	9.72	88,932
31 Mar 16	9.89000 -0.16	10.12	9.88	10.03	121,521
30 Mar 16	10.05000 +0.13	10.27	9.86	9.96	214,471
29 Mar 16	9.92000 +0.37	9.99	9.49	9.51	110,887
28 Mar 16	9.55000 -0.22	9.90	9.47	9.83	88,414
24 Mar 16	9.77000 +0.24	9.81	9.31	9.49	97,373
23 Mar 16	9.53000 -0.67	10.15	9.50	10.15	133,772
22 Mar 16	10.20000 -0.14	10.33	10.10	10.28	145,342
21 Mar 16	10.34000 -0.81	11.11	10.27	11.06	143,036
18 Mar 16	11.15000 +0.48	11.19	10.73	10.73	296,578
17 Mar 16	10.67000 +0.07	10.75	10.39	10.59	90,764
16 Mar 16	10.60000 +0.34	10.67	10.24	10.24	92,483
15 Mar 16	10.26000 -0.52	10.73	10.20	10.66	105,585
14 Mar 16	10.78000 +0.08	10.93	10.64	10.64	116,101
11 Mar 16	10.70000 +0.26	10.73	10.54	10.56	91,988
10 Mar 16	10.44000 -0.22	10.76	10.24	10.68	130,580
09 Mar 16	10.66000 +0.28	10.80	10.41	10.47	122,861
08 Mar 16	10.38000 -0.52	10.84	10.36	10.78	196,617
07 Mar 16	10.90000 +0.65	10.92	10.21	10.21	146,672
04 Mar 16	10.25000 -0.48	10.73	10.20	10.73	222,444
03 Mar 16	10.73000 +0.12	10.79	10.48	10.53	208,830
02 Mar 16	10.61000 +0.65	10.64	9.96	9.96	146,122
01 Mar 16	9.96000 +0.17	10.09	9.69	9.84	255,522
29 Feb 16	9.79000 -0.06	9.90	9.58	9.82	357,383
26 Feb 16	9.85000 -0.18	10.13	9.84	10.11	193,552
25 Feb 16	10.03000 +0.15	10.10	9.79	9.93	118,197
24 Feb 16	9.88000 -0.02	10.00	9.70	9.78	204,856
23 Feb 16	9.90000 -0.18	10.15	9.82	10.02	201,532
22 Feb 16	10.08000 +0.03	10.27	10.03	10.22	158,204
19 Feb 16	10.05000 -0.04	10.21	9.98	10.06	273,310
18 Feb 16	10.09000 +0.40	10.16	9.56	9.75	249,488
17 Feb 16	9.69000 -0.30	10.47	9.66	10.11	419,732
16 Feb 16	9.99000 +0.19	10.29	9.71	9.94	131,697
12 Feb 16	9.80000 +0.40	9.84	9.45	9.54	145,984
11 Feb 16	9.40000 -0.25	9.63	9.25	9.45	182,179
10 Feb 16	9.65000 +0.15	10.09	9.50	9.58	247,198
09 Feb 16	9.50000 -0.14	9.91	9.44	9.44	177,463
08 Feb 16	9.64000 +0.04	9.69	9.25	9.65	205,286
05 Feb 16	9.60000 -0.45	10.02	9.42	10.02	252,298
04 Feb 16	10.05000 -0.25	10.51	9.71	10.28	279,038
03 Feb 16	10.30000 +0.10	10.33	9.86	10.26	259,324
02 Feb 16	10.20000 +0.44	10.24	9.70	9.90	528,723
01 Feb 16	9.76000 +0.57	9.78	8.96	9.11	277,087
29 Jan 16	9.19000 +0.58	9.44	8.65	8.65	521,175
28 Jan 16	8.61000 +0.82	9.39	8.34	8.35	311,374
27 Jan 16	7.79000 -0.25	8.12	7.75	8.12	116,533
26 Jan 16	8.04000 +0.40	8.17	7.61	7.70	80,941
25 Jan 16	7.64000 -0.43	8.07	7.62	8.07	100,124
22 Jan 16	8.07000 +0.33	8.12	7.85	7.90	136,157
21 Jan 16	7.74000 +0.15	7.83	7.48	7.63	141,215
20 Jan 16	7.59000 +0.09	7.78	7.11	7.40	206,019
19 Jan 16	7.50000 -0.07	7.68	7.35	7.68	206,064
15 Jan 16	7.57000 -0.23	7.64	7.20	7.53	160,697
14 Jan 16	7.80000 +0.48	7.87	7.18	7.31	136,781
13 Jan 16	7.32000 -0.76	8.26	7.20	8.13	201,209
12 Jan 16	8.08000 +0.23	8.13	7.82	8.05	162,883
11 Jan 16	7.85000 -0.27	8.35	7.83	8.25	191,101
08 Jan 16	8.12000 +0.25	8.30	7.74	7.91	206,116
07 Jan 16	7.87000 -0.29	8.06	7.81	8.00	161,855
06 Jan 16	8.16000 -0.14	8.34	8.12	8.19	168,634
05 Jan 16	8.30000 -0.25	8.59	8.26	8.59	127,070
04 Jan 16	8.55000 -0.25	8.73	8.31	8.67	190,428
31 Dec 15	8.80000 -0.08	9.10	8.78	8.82	183,867
30 Dec 15	8.88000 -0.18	9.17	8.85	9.05	144,498
29 Dec 15	9.06000 -0.22	9.39	8.99	9.32	138,104
28 Dec 15	9.28000 -0.12	9.46	9.27	9.36	92,708
24 Dec 15	9.40000 +0.17	9.46	9.20	9.20	68,556
23 Dec 15	9.23000 -0.12	9.44	9.11	9.38	200,840
22 Dec 15	9.35000 +0.04	9.40	9.08	9.32	81,837
21 Dec 15	9.31000 +0.28	9.39	8.95	9.05	158,043
18 Dec 15	9.03000 -0.24	9.29	8.90	9.24	308,300
17 Dec 15	9.27000 -0.12	9.56	9.20	9.35	199,728
16 Dec 15	9.39000 +0.13	9.55	9.24	9.24	198,583
15 Dec 15	9.26000 +0.31	9.36	8.94	9.02	188,951
14 Dec 15	8.95000 -0.10	9.32	8.91	9.02	247,799
11 Dec 15	9.05000 +0.02	9.08	8.75	8.86	241,285
10 Dec 15	9.03000 +0.02	9.24	9.00	9.01	201,240
09 Dec 15	9.01000 -0.17	9.27	8.89	9.13	127,730
08 Dec 15	9.18000 -0.21	9.29	9.10	9.28	127,099
07 Dec 15	9.39000 -0.04	9.55	9.18	9.39	144,172
04 Dec 15	9.43000 -0.23	9.67	9.37	9.67	103,900
03 Dec 15	9.66000 -0.09	9.95	9.58	9.83	75,040
02 Dec 15	9.75000 -0.54	10.32	9.66	10.29	331,470
01 Dec 15	10.29000 +0.15	10.50	10.01	10.16	183,891
30 Nov 15	10.14000 +0.42	10.20	9.68	9.72	226,188
27 Nov 15	9.72000 -0.36	10.04	9.65	10.04	92,114
25 Nov 15	10.08000 +0.44	10.11	9.62	9.66	227,337
24 Nov 15	9.64000 -0.01	9.73	9.51	9.62	174,046
23 Nov 15	9.65000 +0.08	9.78	9.50	9.52	149,995
20 Nov 15	9.57000 +0.07	9.73	9.45	9.50	129,722
19 Nov 15	9.50000 -0.09	9.61	9.30	9.57	124,605
18 Nov 15	9.59000 +0.28	9.78	9.28	9.40	188,799
17 Nov 15	9.31000 -0.13	9.66	9.24	9.44	203,836
16 Nov 15	9.44000 +0.17	9.45	9.05	9.29	173,025
13 Nov 15	9.27000 +0.01	9.51	9.01	9.17	215,887
12 Nov 15	9.26000 -0.60	9.85	9.25	9.77	300,668
11 Nov 15	9.86000 -0.36	10.27	9.81	10.27	141,383
10 Nov 15	10.22000 -0.26	10.55	10.07	10.44	201,944
09 Nov 15	10.48000 -0.43	11.04	10.48	10.85	186,582
06 Nov 15	10.91000 +0.15	10.94	10.67	10.77	210,924
05 Nov 15	10.76000 +0.11	10.84	10.43	10.62	195,804
04 Nov 15	10.65000 -0.35	11.02	10.46	11.01	186,388
03 Nov 15	11.00000 +0.50	11.17	10.37	10.45	435,546
02 Nov 15	10.50000 +0.79	10.75	9.70	9.74	447,302
30 Oct 15	9.71000 -0.24	10.01	9.50	9.94	308,368
29 Oct 15	9.95000 -0.37	10.46	9.90	10.25	423,465
28 Oct 15	10.32000 +0.07	10.32	9.61	10.24	567,153
27 Oct 15	10.25000 -1.93	11.43	9.91	11.11	1,067,622
26 Oct 15	12.18000 -0.76	13.04	11.59	12.88	473,587
23 Oct 15	12.94000 +0.14	13.02	12.56	12.95	218,563
22 Oct 15	12.80000 +0.07	13.00	12.58	12.87	322,423
21 Oct 15	12.73000 -1.04	13.88	12.66	13.75	236,189
20 Oct 15	13.77000 +0.62	13.87	13.02	13.15	153,945
19 Oct 15	13.15000 +0.33	13.22	12.66	12.74	207,421
16 Oct 15	12.82000 +0.08	12.94	12.35	12.80	196,533
15 Oct 15	12.74000 +0.10	12.76	12.11	12.64	276,899
14 Oct 15	12.64000 -0.86	13.52	12.54	13.52	514,974
13 Oct 15	13.50000 -0.03	13.90	13.43	13.50	113,594
12 Oct 15	13.53000 -0.29	13.91	13.47	13.85	97,989
09 Oct 15	13.82000 -0.29	14.31	13.56	14.11	209,844
08 Oct 15	14.11000 +0.25	14.45	13.79	13.86	198,096
07 Oct 15	13.86000 +0.38	13.96	13.55	13.58	121,514
06 Oct 15	13.48000 -0.14	13.95	13.46	13.63	129,377
05 Oct 15	13.62000 +0.57	13.67	13.17	13.17	120,113
02 Oct 15	13.05000 +0.45	13.06	12.35	12.55	152,159
01 Oct 15	12.60000 +0.16	12.70	12.30	12.46	169,122
30 Sep 15	12.44000 -0.18	12.76	12.43	12.76	248,400
29 Sep 15	12.62000 -0.09	12.75	12.52	12.75	98,931
28 Sep 15	12.71000 -0.46	13.21	12.64	13.09	128,347
25 Sep 15	13.17000 +0.09	13.35	12.93	13.23	184,183
24 Sep 15	13.08000 -0.06	13.39	13.02	13.07	204,368
23 Sep 15	13.14000 +0.39	13.18	12.63	12.80	219,614
22 Sep 15	12.75000 -0.70	13.50	12.60	13.27	152,769
21 Sep 15	13.45000 +0.12	13.75	13.25	13.43	191,002
18 Sep 15	13.33000 -0.20	13.78	13.30	13.40	534,558
17 Sep 15	13.53000 -0.19	13.87	13.51	13.76	178,662
16 Sep 15	13.72000 +0.19	13.88	13.44	13.45	172,664
15 Sep 15	13.53000 +0.17	13.66	13.22	13.36	124,671
14 Sep 15	13.36000 +0.06	13.47	13.01	13.30	144,477
11 Sep 15	13.30000 -0.13	13.46	13.06	13.32	141,170
10 Sep 15	13.43000 -0.36	13.80	13.39	13.75	118,542
09 Sep 15	13.79000 +0.22	13.82	13.53	13.65	194,125
08 Sep 15	13.57000 +0.80	13.66	12.84	12.90	231,338
04 Sep 15	12.77000 -0.02	12.81	12.56	12.59	184,509
03 Sep 15	12.79000 +0.05	12.92	12.61	12.77	289,816
02 Sep 15	12.74000 -0.14	13.10	12.46	12.91	217,764
01 Sep 15	12.88000 -0.34	13.30	12.81	12.95	252,473
31 Aug 15	13.22000 +0.20	13.56	12.84	12.91	241,639
28 Aug 15	13.02000 +0.17	13.15	12.68	12.84	209,364
27 Aug 15	12.85000 +0.19	13.15	12.42	12.78	229,464
26 Aug 15	12.66000 +0.38	12.73	12.23	12.52	322,383
25 Aug 15	12.28000 -0.23	12.94	12.22	12.94	297,095
24 Aug 15	12.51000 -0.75	13.00	12.27	12.48	354,254
21 Aug 15	13.26000 +0.11	13.34	12.79	13.12	319,448
20 Aug 15	13.15000 -0.32	13.39	13.09	13.39	225,870
19 Aug 15	13.47000 -0.42	14.06	13.45	13.81	210,363
18 Aug 15	13.89000 -0.51	14.46	13.80	14.39	171,200
17 Aug 15	14.40000 -0.16	14.64	14.09	14.41	289,040
14 Aug 15	14.56000 -0.01	14.80	14.37	14.57	127,920
13 Aug 15	14.57000 -0.23	15.00	14.49	14.84	176,749
12 Aug 15	14.80000 +0.00	14.88	14.36	14.68	171,783
11 Aug 15	14.80000 -0.08	14.95	14.30	14.74	278,030
10 Aug 15	14.88000 +0.66	14.90	14.19	14.35	299,836
07 Aug 15	14.22000 +0.19	14.64	13.85	13.85	276,370
06 Aug 15	14.03000 +1.16	14.83	12.81	12.98	473,169
05 Aug 15	12.87000 +0.19	13.25	12.50	12.83	288,291
04 Aug 15	12.68000 -0.08	13.40	12.57	12.99	292,094
03 Aug 15	12.76000 -0.43	13.19	12.69	13.16	220,837
31 Jul 15	13.19000 -0.05	13.49	13.10	13.30	144,613
30 Jul 15	13.24000 -0.27	13.63	13.11	13.40	170,014
29 Jul 15	13.51000 +0.23	13.84	13.09	13.26	145,932
28 Jul 15	13.28000 +0.05	13.52	12.95	13.34	207,683
27 Jul 15	13.23000 -0.26	13.73	13.10	13.35	212,561
24 Jul 15	13.49000 -0.23	13.90	13.43	13.66	190,578
23 Jul 15	13.72000 -0.53	14.30	13.63	14.28	206,360
22 Jul 15	14.25000 +0.43	14.30	13.61	13.73	124,247
21 Jul 15	13.82000 -0.04	14.16	13.73	13.89	268,611
20 Jul 15	13.86000 +0.06	14.15	13.53	13.77	145,462
17 Jul 15	13.80000 -0.46	14.53	13.69	14.25	188,025
16 Jul 15	14.26000 +0.17	14.86	14.02	14.21	190,613
15 Jul 15	14.09000 -0.05	14.26	13.85	14.11	172,331
14 Jul 15	14.14000 +0.34	14.18	13.65	13.78	175,226
13 Jul 15	13.80000 +0.29	13.96	13.30	13.63	270,052
10 Jul 15	13.51000 +0.01	13.84	13.23	13.67	239,631
09 Jul 15	13.50000 +0.67	13.62	13.00	13.04	273,027
08 Jul 15	12.83000 +0.17	12.92	12.15	12.51	264,404
07 Jul 15	12.66000 -0.05	12.80	12.35	12.69	299,997
06 Jul 15	12.71000 -0.12	12.82	12.55	12.67	282,749
02 Jul 15	12.83000 -0.10	13.24	12.65	12.98	223,370
01 Jul 15	12.93000 +0.28	13.15	12.69	12.79	261,451
30 Jun 15	12.65000 -0.55	13.35	12.53	13.10	361,977
29 Jun 15	13.20000 -1.08	14.28	13.17	14.15	305,044
26 Jun 15	14.28000 -0.02	14.63	14.05	14.30	883,374
25 Jun 15	14.30000 -0.31	14.61	14.03	14.61	193,397
24 Jun 15	14.61000 -0.26	14.91	14.50	14.89	176,869
23 Jun 15	14.87000 +0.10	14.92	14.54	14.82	128,434
22 Jun 15	14.77000 -0.03	14.99	14.66	14.94	170,886
19 Jun 15	14.80000 +0.34	14.87	14.34	14.46	464,821
18 Jun 15	14.46000 +0.50	14.50	14.01	14.02	185,847
17 Jun 15	13.96000 +0.20	14.21	13.77	13.77	236,078
16 Jun 15	13.76000 +0.16	13.85	13.37	13.56	451,996
15 Jun 15	13.60000 +0.00	13.69	13.04	13.43	205,660
12 Jun 15	13.60000 -0.10	13.69	13.48	13.69	150,866
11 Jun 15	13.70000 +0.02	13.70	13.55	13.68	154,800
10 Jun 15	13.68000 -0.08	13.81	13.63	13.80	275,583
09 Jun 15	13.76000 +0.10	14.03	13.47	13.69	308,568
08 Jun 15	13.66000 -0.18	13.77	13.49	13.77	172,032
05 Jun 15	13.84000 +0.18	13.86	13.40	13.63	126,251
04 Jun 15	13.66000 -0.24	13.91	13.55	13.81	121,491
03 Jun 15	13.90000 +0.06	14.05	13.77	13.87	184,329
02 Jun 15	13.84000 -0.07	14.03	13.68	13.83	208,954
01 Jun 15	13.91000 +0.22	14.04	13.40	13.87	278,165
29 May 15	13.69000 -0.25	14.00	13.66	13.91	240,650
28 May 15	13.94000 -0.03	14.07	13.66	13.91	207,464
27 May 15	13.97000 +0.11	14.06	13.48	13.84	287,088
26 May 15	13.86000 -0.19	14.17	13.61	14.02	271,975
22 May 15	14.05000 -0.17	14.42	14.04	14.19	127,855
21 May 15	14.22000 -0.13	14.36	14.00	14.30	192,088
20 May 15	14.35000 +0.35	14.42	14.04	14.05	167,378
19 May 15	14.00000 -0.16	14.17	13.81	14.13	165,127
18 May 15	14.16000 -0.02	14.22	13.83	14.13	283,724
15 May 15	14.18000 -0.04	14.34	13.95	14.17	142,588
14 May 15	14.22000 -0.02	14.43	13.88	14.31	263,611
13 May 15	14.24000 +0.38	14.28	13.82	13.96	211,040
12 May 15	13.86000 -0.75	14.67	13.76	14.56	376,764
11 May 15	14.61000 +0.45	15.00	14.10	14.17	215,133
08 May 15	14.16000 -0.24	14.70	14.13	14.57	214,912
07 May 15	14.40000 +0.30	14.46	13.70	14.05	296,946
06 May 15	14.10000 -0.66	14.89	13.90	14.82	359,531
05 May 15	14.76000 -1.24	16.34	14.47	16.07	539,543
04 May 15	16.00000 -0.32	16.58	15.88	16.30	277,776
01 May 15	16.32000 +0.15	16.45	15.75	16.14	241,424
30 Apr 15	16.17000 -1.10	17.25	16.09	17.25	328,900
29 Apr 15	17.27000 -0.17	17.63	16.97	17.39	400,402
28 Apr 15	17.44000 +1.81	17.47	15.52	16.04	541,657
27 Apr 15	15.63000 +0.12	15.78	15.27	15.50	277,706
24 Apr 15	15.51000 -0.76	16.15	15.21	16.15	354,130
23 Apr 15	16.27000 +0.51	16.32	15.70	15.74	170,275
22 Apr 15	15.76000 -0.39	16.18	15.64	16.13	134,791
21 Apr 15	16.15000 -0.18	16.36	15.97	16.36	199,236
20 Apr 15	16.33000 +0.66	16.34	15.58	15.71	184,270
17 Apr 15	15.67000 -0.44	16.00	15.48	15.94	184,643
16 Apr 15	16.11000 -0.17	16.29	16.00	16.20	230,034
15 Apr 15	16.28000 +0.24	16.31	15.79	16.05	196,530
14 Apr 15	16.04000 -0.84	16.90	15.79	16.90	247,688
13 Apr 15	16.88000 +0.04	17.01	16.79	16.87	134,627
10 Apr 15	16.84000 -0.05	16.96	16.73	16.96	94,781
09 Apr 15	16.89000 +0.03	17.12	16.58	16.87	87,810
08 Apr 15	16.86000 -0.04	17.09	16.60	16.97	129,660
07 Apr 15	16.90000 -0.07	17.26	16.83	17.01	132,189
06 Apr 15	16.97000 +0.28	17.02	16.61	16.61	206,817
02 Apr 15	16.69000 +0.84	16.91	15.85	15.85	207,262
01 Apr 15	15.85000 +0.13	16.13	15.65	15.67	405,896
31 Mar 15	15.72000 -0.24	16.05	15.61	15.89	153,310
30 Mar 15	15.96000 -0.03	16.44	15.85	16.14	183,637
27 Mar 15	15.99000 +0.35	16.03	15.49	15.60	181,589
26 Mar 15	15.64000 -0.19	15.96	15.52	15.77	139,280
25 Mar 15	15.83000 -0.66	16.43	15.77	16.36	162,249
24 Mar 15	16.49000 -0.03	16.58	16.38	16.53	180,048
23 Mar 15	16.52000 +0.49	16.96	16.03	16.03	313,878
20 Mar 15	16.03000 -0.33	16.86	15.87	16.52	598,940
19 Mar 15	16.36000 -0.46	16.70	16.27	16.70	129,310
18 Mar 15	16.82000 -0.05	16.95	16.54	16.78	165,520
17 Mar 15	16.87000 +0.03	17.02	16.71	16.76	249,275
16 Mar 15	16.84000 +0.10	16.96	16.62	16.78	190,556
13 Mar 15	16.74000 -0.01	16.81	16.37	16.70	153,084
12 Mar 15	16.75000 +0.56	16.96	16.26	16.26	322,085
11 Mar 15	16.19000 -0.06	16.31	16.01	16.23	190,640
10 Mar 15	16.25000 -0.47	16.64	16.21	16.56	174,277
09 Mar 15	16.72000 +0.04	17.00	16.63	16.70	168,073
06 Mar 15	16.68000 +0.01	16.97	16.50	16.50	182,203
05 Mar 15	16.67000 -0.63	17.29	16.66	17.29	174,466
04 Mar 15	17.30000 +0.02	17.66	17.05	17.28	320,080
03 Mar 15	17.28000 +0.65	17.32	16.57	16.57	290,341
02 Mar 15	16.63000 -0.30	17.01	16.32	16.85	243,162
27 Feb 15	16.93000 +0.00	17.25	16.73	16.95	185,617
26 Feb 15	16.93000 -0.53	17.58	16.78	17.39	260,331
25 Feb 15	17.46000 +0.16	17.64	17.15	17.25	191,031
24 Feb 15	17.30000 +0.42	17.38	16.88	16.88	195,272
23 Feb 15	16.88000 -0.41	17.22	16.65	17.20	169,187
20 Feb 15	17.29000 +0.00	17.38	16.99	17.29	215,287
19 Feb 15	17.29000 +0.02	17.71	17.03	17.03	227,745
18 Feb 15	17.27000 +0.76	17.42	16.42	16.42	303,756
17 Feb 15	16.51000 -0.05	16.87	16.46	16.52	182,430
13 Feb 15	16.56000 -0.06	17.07	16.51	16.70	189,131
12 Feb 15	16.62000 +0.11	16.85	16.45	16.71	197,620
11 Feb 15	16.51000 +0.10	16.65	16.20	16.38	170,808
10 Feb 15	16.41000 -0.50	17.06	16.07	17.05	250,532
09 Feb 15	16.91000 +0.33	17.16	16.38	16.54	335,452
06 Feb 15	16.58000 +0.05	16.68	16.25	16.31	283,349
05 Feb 15	16.53000 +0.47	16.91	15.97	16.13	412,950
04 Feb 15	16.06000 +0.44	16.15	15.51	15.51	446,547
03 Feb 15	15.62000 +0.63	15.98	15.03	15.03	652,549
02 Feb 15	14.99000 +0.77	15.49	14.35	14.42	618,358
30 Jan 15	14.22000 -0.18	14.66	13.74	14.57	614,728
29 Jan 15	14.40000 +3.35	14.46	11.22	11.22	1,437,574
28 Jan 15	11.05000 -0.54	11.67	10.99	11.61	241,592
27 Jan 15	11.59000 -0.10	11.74	11.47	11.54	154,655
26 Jan 15	11.69000 +0.15	11.74	11.31	11.51	180,394
23 Jan 15	11.54000 -0.11	11.69	11.39	11.61	172,634
22 Jan 15	11.65000 +0.23	11.68	11.26	11.51	250,431
21 Jan 15	11.42000 +0.39	11.48	10.88	11.03	281,661
20 Jan 15	11.03000 +0.08	11.21	10.78	11.08	258,285
16 Jan 15	10.95000 +0.54	11.06	10.32	10.42	197,027
15 Jan 15	10.41000 -0.25	10.75	10.30	10.71	199,963
14 Jan 15	10.66000 -0.49	11.09	10.43	11.05	107,342
13 Jan 15	11.15000 +0.52	11.35	10.75	10.76	342,285
12 Jan 15	10.63000 +0.33	10.71	10.14	10.27	247,103
09 Jan 15	10.30000 -0.38	10.76	10.25	10.67	164,612
08 Jan 15	10.68000 +0.43	10.87	10.15	10.15	242,312
07 Jan 15	10.25000 -0.28	10.71	10.07	10.64	380,021
06 Jan 15	10.53000 -0.77	11.48	10.52	11.48	258,547
05 Jan 15	11.30000 -0.40	11.64	11.20	11.62	235,018
02 Jan 15	11.70000 -0.17	12.00	11.41	11.88	172,528
31 Dec 14	11.87000 +0.02	12.10	11.52	11.87	240,136
30 Dec 14	11.85000 -0.08	12.18	11.77	11.91	430,816
29 Dec 14	11.93000 +0.04	11.94	11.73	11.87	281,367
26 Dec 14	11.89000 -0.45	12.62	11.80	12.41	233,765
24 Dec 14	12.34000 -0.65	13.02	12.22	13.02	192,301
23 Dec 14	12.99000 +0.68	13.25	12.40	12.40	416,176
22 Dec 14	12.31000 +0.01	12.38	11.98	12.25	269,723
19 Dec 14	12.30000 +0.24	12.40	12.05	12.08	579,829
18 Dec 14	12.06000 +0.31	12.23	11.90	11.91	320,621
17 Dec 14	11.75000 +0.49	11.80	11.21	11.28	504,417
16 Dec 14	11.26000 -0.06	11.54	11.08	11.28	448,780
15 Dec 14	11.32000 -0.18	11.64	11.29	11.53	203,020
12 Dec 14	11.50000 -0.31	11.80	11.49	11.67	241,182
11 Dec 14	11.81000 +0.16	12.12	11.69	11.71	240,895
10 Dec 14	11.65000 -0.30	12.01	11.53	11.87	295,821
09 Dec 14	11.95000 +0.20	12.04	11.57	11.65	434,109
08 Dec 14	11.75000 -0.24	12.02	11.71	11.93	317,736
05 Dec 14	11.99000 +0.09	12.13	11.89	11.89	418,574
04 Dec 14	11.90000 -0.06	12.04	11.70	11.92	360,223
03 Dec 14	11.96000 +0.22	12.08	11.76	11.76	371,908
02 Dec 14	11.74000 +0.09	12.08	11.63	11.63	321,603
01 Dec 14	11.65000 +0.15	11.77	11.34	11.60	436,035
28 Nov 14	11.50000 -0.52	12.02	11.48	11.99	297,526
26 Nov 14	12.02000 -0.12	12.25	11.91	12.12	379,803
25 Nov 14	12.14000 -0.11	12.37	11.99	12.26	729,478
24 Nov 14	12.25000 -0.08	12.77	12.16	12.38	586,888
21 Nov 14	12.33000 +0.04	12.62	12.24	12.45	475,861
20 Nov 14	12.29000 +0.19	12.31	11.90	12.10	321,615
19 Nov 14	12.10000 -0.33	12.40	11.99	12.38	339,149
18 Nov 14	12.43000 -0.30	12.91	12.43	12.77	234,568
17 Nov 14	12.73000 -0.36	13.10	12.54	13.09	297,950
14 Nov 14	13.09000 +0.66	13.20	12.30	12.32	418,882
13 Nov 14	12.43000 -0.38	12.96	12.26	12.85	457,099
12 Nov 14	12.81000 -0.12	13.08	12.77	12.88	259,704
11 Nov 14	12.93000 +0.36	12.96	12.48	12.59	463,694
10 Nov 14	12.57000 -0.10	12.80	12.30	12.70	325,821
07 Nov 14	12.67000 +0.46	12.73	12.04	12.17	666,418
06 Nov 14	12.21000 +0.57	12.29	11.62	11.62	743,939
05 Nov 14	11.64000 -0.60	12.29	11.62	12.29	984,695
04 Nov 14	12.24000 -0.01	12.45	12.18	12.26	611,951
03 Nov 14	12.25000 -0.15	12.56	12.16	12.40	506,245
31 Oct 14	12.40000 -0.03	13.20	12.30	13.10	1,040,459
30 Oct 14	12.43000 -2.72	12.96	12.26	12.85	1,072,932
29 Oct 14	15.15000 -0.09	15.58	15.11	15.29	408,418
28 Oct 14	15.24000 +0.35	15.26	14.88	14.91	542,498
27 Oct 14	14.89000 -0.08	14.97	14.73	14.93	133,839
24 Oct 14	14.97000 -0.02	15.08	14.73	14.89	153,901
23 Oct 14	14.99000 +0.12	15.28	14.91	14.98	287,430
22 Oct 14	14.87000 -0.17	15.16	14.84	15.04	313,359
21 Oct 14	15.04000 +0.01	15.33	14.82	15.08	366,558
20 Oct 14	15.03000 +0.30	15.05	14.72	14.72	379,360
17 Oct 14	14.73000 +0.08	15.08	14.67	14.84	457,436
16 Oct 14	14.65000 +0.65	14.73	13.85	13.85	849,038
15 Oct 14	14.00000 +0.37	14.13	13.11	13.43	880,754
14 Oct 14	13.63000 +0.58	13.70	12.94	13.16	578,006
13 Oct 14	13.05000 -0.77	13.80	13.00	13.80	680,176
10 Oct 14	13.82000 -1.05	14.84	13.82	14.66	563,179
09 Oct 14	14.87000 -1.12	15.36	14.53	14.99	1,409,335
08 Oct 14	15.99000 +0.16	16.08	15.49	15.82	775,617
07 Oct 14	15.83000 -0.64	16.43	15.60	16.43	1,366,922
06 Oct 14	16.47000 +0.17	16.59	16.15	16.30	366,882
03 Oct 14	16.30000 +0.05	16.42	16.18	16.32	193,851
02 Oct 14	16.25000 +0.36	16.35	15.86	15.86	247,595
01 Oct 14	15.89000 -0.07	15.97	15.73	15.91	289,410
30 Sep 14	15.96000 -0.39	16.41	15.96	16.39	220,853
29 Sep 14	16.35000 -0.19	16.50	16.32	16.41	235,610
26 Sep 14	16.54000 +0.15	16.61	16.34	16.39	222,217
25 Sep 14	16.39000 -0.36	16.86	16.37	16.86	208,542
24 Sep 14	16.75000 -0.05	16.81	16.67	16.79	163,606
23 Sep 14	16.80000 -0.25	17.17	16.72	17.03	208,595
22 Sep 14	17.05000 +0.17	17.08	16.72	16.83	309,105
19 Sep 14	16.88000 -0.41	17.32	16.58	17.27	732,100
18 Sep 14	17.29000 -0.13	17.52	17.24	17.44	112,300
17 Sep 14	17.42000 +0.05	17.58	17.33	17.35	332,000
16 Sep 14	17.37000 -0.21	17.58	17.31	17.54	342,600
15 Sep 14	17.58000 -0.01	17.69	17.46	17.64	335,900
12 Sep 14	17.59000 -0.04	17.70	17.48	17.65	540,600
11 Sep 14	17.63000 -0.15	17.90	17.51	17.70	772,500
10 Sep 14	17.78000 +0.39	17.83	17.36	17.42	376,700
09 Sep 14	17.39000 -0.92	18.20	17.28	18.20	688,600
08 Sep 14	18.31000 +0.20	18.32	18.01	18.12	457,900
05 Sep 14	18.11000 -0.06	18.20	17.95	18.17	357,100
04 Sep 14	18.17000 -0.29	18.72	18.14	18.47	285,300
03 Sep 14	18.46000 -0.04	18.75	18.34	18.55	591,900
02 Sep 14	18.50000 -0.33	18.90	18.35	18.90	548,200
29 Aug 14	18.83000 +0.09	18.89	18.72	18.74	245,400
28 Aug 14	18.74000 -0.23	19.04	18.68	18.91	513,900
27 Aug 14	18.97000 -0.33	19.34	18.90	19.24	423,300
26 Aug 14	19.30000 -0.73	20.07	19.28	19.97	574,000
25 Aug 14	20.03000 -0.02	20.15	19.93	20.09	265,300
22 Aug 14	20.05000 +0.50	20.10	19.46	19.56	576,500
21 Aug 14	19.55000 +0.15	19.64	19.29	19.43	351,600
20 Aug 14	19.40000 -0.08	19.60	19.31	19.40	357,500
19 Aug 14	19.48000 -0.02	19.67	19.37	19.53	439,300
18 Aug 14	19.50000 -0.15	19.65	19.10	19.65	724,600
15 Aug 14	19.65000 +0.23	19.93	18.40	19.17	1,060,300
14 Aug 14	19.42000 -2.98	22.40	18.67	22.40	2,280,700
13 Aug 14	22.40000 +0.21	22.62	22.16	22.58	306,200
12 Aug 14	22.19000 -0.15	22.52	22.14	22.36	287,800
11 Aug 14	22.34000 +0.27	22.52	21.97	22.13	413,700
08 Aug 14	22.07000 -0.25	22.37	22.03	22.30	309,500
07 Aug 14	22.32000 -0.30	22.87	22.29	22.61	297,200
06 Aug 14	22.62000 -0.26	23.01	22.59	22.78	371,700
05 Aug 14	22.88000 -0.41	23.01	22.38	22.53	482,700
04 Aug 14	23.29000 -0.06	23.51	23.06	23.40	330,100
01 Aug 14	23.35000 +0.04	23.69	23.19	23.33	314,100
31 Jul 14	23.31000 -0.18	23.58	23.25	23.30	302,200
30 Jul 14	23.49000 +0.35	23.50	23.20	23.24	161,800
29 Jul 14	23.14000 +0.13	23.32	22.95	23.00	287,800
28 Jul 14	23.01000 +0.48	23.06	22.54	22.58	255,900
25 Jul 14	22.53000 +0.16	22.58	22.20	22.21	219,600
24 Jul 14	22.37000 +0.07	22.54	22.13	22.32	420,300
23 Jul 14	22.30000 +0.04	22.47	22.01	22.29	197,600
22 Jul 14	22.26000 +0.41	22.32	21.87	21.87	179,000
21 Jul 14	21.85000 -0.20	22.01	21.75	21.94	203,700
18 Jul 14	22.05000 +0.24	22.12	21.82	21.82	227,800
17 Jul 14	21.81000 +0.00	21.96	21.65	21.69	296,900
16 Jul 14	21.81000 -0.10	22.00	21.72	22.00	189,700
15 Jul 14	21.91000 -0.23	22.11	21.66	22.03	218,300
14 Jul 14	22.14000 +0.21	22.28	22.03	22.13	200,300
11 Jul 14	21.93000 +0.06	22.08	21.61	21.81	341,900
10 Jul 14	21.87000 -0.38	21.99	21.59	21.88	438,200
09 Jul 14	22.25000 +0.02	22.45	22.05	22.25	343,000
08 Jul 14	22.23000 -0.55	22.77	22.16	22.73	397,000
07 Jul 14	22.78000 -0.97	23.68	22.75	23.68	335,200
03 Jul 14	23.75000 +0.15	24.02	23.69	23.69	220,400
02 Jul 14	23.60000 -0.51	24.27	23.52	24.07	244,200
01 Jul 14	24.11000 +0.04	24.42	24.01	24.16	401,900
30 Jun 14	24.07000 -0.25	24.51	23.94	24.18	313,000
27 Jun 14	24.32000 -1.30	25.36	23.81	25.36	1,424,200
26 Jun 14	25.62000 -0.04	25.74	25.15	25.60	150,200
25 Jun 14	25.66000 +0.38	25.74	25.00	25.18	161,300
24 Jun 14	25.28000 -0.70	26.20	25.24	25.87	308,100
23 Jun 14	25.98000 +0.87	26.00	24.89	25.17	310,700
20 Jun 14	25.11000 +0.28	25.25	24.70	24.94	615,400
19 Jun 14	24.83000 -0.20	25.13	24.59	25.10	187,200
18 Jun 14	25.03000 +0.40	25.07	24.41	24.58	184,400
17 Jun 14	24.63000 +0.33	24.96	24.17	24.19	182,900
16 Jun 14	24.30000 +1.09	24.46	23.10	23.23	196,600
13 Jun 14	23.21000 -0.22	23.60	22.90	23.45	167,200
12 Jun 14	23.43000 +0.04	23.54	23.03	23.29	131,400
11 Jun 14	23.39000 -0.15	23.55	23.23	23.51	117,800
10 Jun 14	23.54000 -0.02	23.63	23.42	23.49	221,500
09 Jun 14	23.56000 -0.29	24.06	23.52	23.78	211,900
06 Jun 14	23.85000 +0.04	24.35	23.81	23.95	173,400
05 Jun 14	23.81000 +0.50	24.03	23.15	23.30	229,300
04 Jun 14	23.31000 +0.34	23.45	22.83	22.83	146,100
03 Jun 14	22.97000 -0.06	23.34	22.48	23.01	389,000
02 Jun 14	23.03000 +0.07	23.28	22.63	23.04	246,900
30 May 14	22.96000 +0.21	23.07	22.74	22.80	247,700
29 May 14	22.75000 -0.02	22.91	22.20	22.91	376,400
28 May 14	22.77000 -0.41	23.22	22.74	23.20	216,900
27 May 14	23.18000 +0.14	23.33	23.06	23.19	187,400
23 May 14	23.04000 +0.15	23.15	22.76	22.92	286,000
22 May 14	22.89000 -0.28	23.61	22.87	23.08	275,800
21 May 14	23.17000 +0.07	23.43	22.85	23.11	158,900
20 May 14	23.10000 -0.48	23.61	22.62	23.41	252,800
19 May 14	23.58000 +0.29	23.58	22.96	23.22	314,300
16 May 14	23.29000 +0.26	23.39	22.71	23.10	302,300
15 May 14	23.03000 -0.01	23.13	22.22	22.98	465,200
14 May 14	23.04000 -0.92	23.98	22.84	23.98	371,700
13 May 14	23.96000 -0.81	24.79	23.93	24.79	307,000
12 May 14	24.77000 +0.35	24.97	24.45	24.56	201,800
09 May 14	24.42000 +0.06	24.72	24.10	24.25	212,400
08 May 14	24.36000 -0.57	25.40	24.30	24.95	225,000
07 May 14	24.93000 +0.27	24.98	24.34	24.81	317,500
06 May 14	24.66000 -0.34	25.04	24.39	24.99	266,200
05 May 14	25.00000 -0.13	25.40	24.45	24.91	269,400
02 May 14	25.13000 +1.26	25.31	23.91	23.91	402,800
01 May 14	23.87000 +0.19	24.00	23.40	23.60	475,100
30 Apr 14	23.68000 +1.22	23.83	22.43	22.50	669,600
29 Apr 14	22.46000 +1.06	22.81	21.38	21.52	1,010,600
28 Apr 14	21.40000 -0.57	22.17	21.14	22.00	360,900
25 Apr 14	21.97000 -0.30	22.40	21.84	22.24	229,400
24 Apr 14	22.27000 +0.00	22.34	21.81	22.33	279,900
23 Apr 14	22.27000 -0.12	22.62	22.09	22.35	228,700
22 Apr 14	22.39000 +0.00	22.74	21.93	22.37	690,600
21 Apr 14	22.39000 +0.13	22.45	21.98	22.33	426,400
17 Apr 14	22.26000 +0.33	22.42	21.92	21.94	363,800
16 Apr 14	21.93000 +0.09	22.18	21.84	22.02	163,100
15 Apr 14	21.84000 -0.04	22.05	21.23	21.91	178,400
14 Apr 14	21.88000 +0.26	21.93	21.49	21.84	240,500
11 Apr 14	21.62000 -0.49	22.18	21.61	21.94	277,800
10 Apr 14	22.11000 -0.58	22.65	21.80	22.63	291,100
09 Apr 14	22.69000 +0.14	22.80	22.28	22.55	175,400
08 Apr 14	22.55000 +0.63	22.69	21.44	21.91	470,400
07 Apr 14	21.92000 -0.59	22.47	21.82	22.43	311,700
04 Apr 14	22.51000 -0.26	23.04	22.21	22.85	437,800
03 Apr 14	22.77000 -0.12	22.96	22.48	22.82	220,600
02 Apr 14	22.89000 -0.31	23.11	22.62	23.11	277,100
01 Apr 14	23.20000 +0.55	23.30	22.40	22.67	199,800
31 Mar 14	22.65000 +0.55	22.71	22.15	22.21	293,600
28 Mar 14	22.10000 +0.43	22.25	21.54	21.71	440,200
27 Mar 14	21.67000 +0.47	21.73	21.20	21.22	337,800
26 Mar 14	21.20000 -0.24	21.64	20.99	21.59	259,600
25 Mar 14	21.44000 +0.04	21.98	21.41	21.87	216,200
24 Mar 14	21.40000 -0.23	21.67	21.26	21.64	354,700
21 Mar 14	21.63000 +0.43	22.00	21.31	21.34	271,600
20 Mar 14	21.20000 +0.03	21.46	21.05	21.21	232,700
19 Mar 14	21.17000 +0.23	21.27	20.85	20.90	236,600
18 Mar 14	20.94000 +0.42	21.00	20.50	20.50	291,100
17 Mar 14	20.52000 +0.43	20.61	20.15	20.21	153,200
14 Mar 14	20.09000 +0.20	20.15	19.66	19.79	373,200
13 Mar 14	19.89000 -0.47	20.40	19.75	20.37	352,600
12 Mar 14	20.36000 +0.06	20.50	19.66	20.09	362,900
11 Mar 14	20.30000 -0.95	21.37	20.28	21.25	375,900
10 Mar 14	21.25000 -0.65	22.06	21.20	21.77	305,400
07 Mar 14	21.90000 -0.24	22.30	21.71	22.19	375,000
06 Mar 14	22.14000 -0.14	22.36	22.08	22.30	259,100
05 Mar 14	22.28000 -0.15	22.64	22.07	22.40	308,500
04 Mar 14	22.43000 +0.04	22.78	22.35	22.61	257,300
03 Mar 14	22.39000 -0.24	22.47	22.26	22.39	256,200
28 Feb 14	22.63000 -0.22	22.85	22.43	22.79	196,600
27 Feb 14	22.85000 +0.24	22.93	22.47	22.47	184,500
26 Feb 14	22.61000 +0.01	22.71	22.45	22.60	238,700
25 Feb 14	22.60000 +0.15	22.86	22.42	22.52	264,500
24 Feb 14	22.45000 +0.50	22.57	21.89	21.89	377,900
21 Feb 14	21.95000 -0.03	22.01	21.79	22.00	464,500
20 Feb 14	21.98000 -0.08	22.32	21.82	22.03	342,300
19 Feb 14	22.06000 -0.57	22.79	22.01	22.51	305,300
18 Feb 14	22.63000 +0.93	22.79	21.69	21.89	396,500
14 Feb 14	21.70000 +0.38	21.72	20.97	21.33	346,500
13 Feb 14	21.32000 +0.20	21.46	20.75	20.99	242,100
12 Feb 14	21.12000 +0.55	21.12	20.64	20.72	302,600
11 Feb 14	20.57000 +0.16	20.59	20.10	20.37	314,900
10 Feb 14	20.41000 -0.12	20.63	20.09	20.53	194,900
07 Feb 14	20.53000 +0.28	20.73	20.20	20.31	272,400
06 Feb 14	20.25000 +0.08	20.50	19.72	20.18	408,000
05 Feb 14	20.17000 -1.16	21.45	19.88	21.40	698,600
04 Feb 14	21.33000 -0.65	23.55	21.06	22.46	892,900
03 Feb 14	21.98000 +0.03	22.48	21.58	21.98	504,200
31 Jan 14	21.95000 -0.21	22.32	21.85	21.85	198,200
30 Jan 14	22.16000 -0.03	22.61	22.03	22.42	310,400
29 Jan 14	22.19000 -0.15	22.59	22.00	22.06	265,000
28 Jan 14	22.34000 +0.33	22.55	21.95	21.95	271,400
27 Jan 14	22.01000 -0.09	22.22	21.65	22.08	280,200
24 Jan 14	22.10000 -0.83	23.00	21.67	22.72	248,900
23 Jan 14	22.93000 -0.20	23.30	22.53	22.92	199,800
22 Jan 14	23.13000 +0.18	23.27	22.76	23.00	154,500
21 Jan 14	22.95000 +0.37	23.34	22.53	22.80	227,800
17 Jan 14	22.58000 -0.31	23.00	22.43	22.93	131,600
16 Jan 14	22.89000 +0.01	23.22	22.63	22.88	127,900
15 Jan 14	22.88000 +0.27	23.07	22.54	22.75	232,800
14 Jan 14	22.61000 +0.58	23.04	22.06	22.06	229,300
13 Jan 14	22.03000 -0.69	22.80	21.86	22.72	308,500
10 Jan 14	22.72000 +0.51	22.77	22.26	22.34	240,700
09 Jan 14	22.21000 -0.35	23.10	22.20	22.62	385,300
08 Jan 14	22.56000 +1.04	23.45	21.95	21.95	801,300
07 Jan 14	21.52000 +0.38	21.77	21.13	21.13	144,900
06 Jan 14	21.14000 -0.16	21.56	20.98	21.49	142,100
03 Jan 14	21.30000 +0.29	21.48	20.95	21.01	152,300
02 Jan 14	21.01000 -0.74	21.79	20.82	21.67	212,500
31 Dec 13	21.75000 +0.03	21.99	21.67	21.74	154,700
30 Dec 13	21.72000 +0.48	21.88	21.10	21.20	295,400
27 Dec 13	21.24000 -0.28	21.95	21.17	21.61	101,100
26 Dec 13	21.52000 -0.13	21.95	21.46	21.79	169,000
24 Dec 13	21.65000 +0.44	21.81	21.37	21.37	103,700
23 Dec 13	21.21000 -0.52	21.97	21.09	21.81	253,600
20 Dec 13	21.73000 +0.36	21.96	21.32	21.42	412,600
19 Dec 13	21.37000 -0.28	21.67	21.32	21.49	174,400
18 Dec 13	21.65000 +0.51	21.90	20.91	21.22	339,300
17 Dec 13	21.14000 -0.25	21.54	21.07	21.41	234,800
16 Dec 13	21.39000 +0.37	21.57	20.75	21.08	359,500
13 Dec 13	21.02000 +0.72	21.20	20.37	20.40	267,300
12 Dec 13	20.30000 +0.29	20.39	19.69	19.89	212,300
11 Dec 13	20.01000 -0.56	20.71	19.96	20.55	347,300
10 Dec 13	20.57000 +0.63	20.77	19.92	19.94	292,600
09 Dec 13	19.94000 -0.23	20.30	19.47	20.18	343,400
06 Dec 13	20.17000 +0.23	20.30	19.69	20.30	341,000
05 Dec 13	19.94000 -0.33	20.50	19.92	20.30	92,400
04 Dec 13	20.27000 +0.10	20.81	19.94	20.02	194,000
03 Dec 13	20.17000 +0.13	21.05	19.96	19.96	371,000
02 Dec 13	20.04000 -1.00	20.98	19.79	20.98	335,900
29 Nov 13	21.04000 +0.10	21.17	20.63	21.09	113,900
27 Nov 13	20.94000 +0.30	21.10	20.64	20.71	92,500
26 Nov 13	20.64000 +0.46	20.89	20.11	20.15	174,100
25 Nov 13	20.18000 -0.69	21.15	20.14	20.95	279,000
22 Nov 13	20.87000 +0.30	21.02	20.46	20.66	264,100
21 Nov 13	20.57000 +0.29	20.78	20.11	20.39	201,100
20 Nov 13	20.28000 -0.61	21.10	20.15	20.82	222,500
19 Nov 13	20.89000 +0.00	21.29	20.64	20.88	247,900
18 Nov 13	20.89000 -0.17	21.60	20.48	21.11	655,000
15 Nov 13	21.06000 +0.31	21.25	19.67	20.71	693,100
14 Nov 13	20.75000 -0.03	21.62	20.50	21.55	550,000
13 Nov 13	20.78000 +0.66	20.98	19.92	19.92	530,900
12 Nov 13	20.12000 +0.58	20.44	19.42	19.42	488,300
11 Nov 13	19.54000 +0.01	19.93	19.25	19.54	302,100
08 Nov 13	19.53000 +1.09	19.67	18.49	18.69	542,000
07 Nov 13	18.44000 +0.54	19.72	18.27	18.72	667,900
06 Nov 13	17.90000 -0.25	18.26	17.74	18.26	489,800
05 Nov 13	18.15000 -0.35	18.75	18.11	18.47	224,900
04 Nov 13	18.50000 +0.03	18.75	18.30	18.55	157,900
01 Nov 13	18.47000 +0.19	18.72	18.06	18.29	384,500
31 Oct 13	18.28000 -0.30	18.59	18.00	18.53	355,800
30 Oct 13	18.58000 -0.42	19.09	18.47	18.99	211,300
29 Oct 13	19.00000 +0.12	19.18	18.76	18.97	371,600
28 Oct 13	18.88000 +0.04	18.91	18.56	18.80	227,200
25 Oct 13	18.84000 +0.28	19.01	18.63	18.70	220,900
24 Oct 13	18.56000 +0.15	18.66	18.27	18.50	489,300
23 Oct 13	18.41000 +0.51	18.53	17.75	17.88	231,800
22 Oct 13	17.90000 -0.65	18.67	17.76	18.57	246,200
21 Oct 13	18.55000 -0.27	18.91	18.41	18.91	419,200
18 Oct 13	18.82000 +0.34	19.11	18.47	18.65	768,700
17 Oct 13	18.48000 -0.01	18.79	18.30	18.35	424,600
16 Oct 13	18.49000 -0.26	19.10	18.20	18.95	700,300
15 Oct 13	18.75000 -0.27	19.23	18.56	18.97	438,100
14 Oct 13	19.02000 +0.01	19.24	18.45	18.55	1,515,200
11 Oct 13	19.01000 +0.64	19.36	18.65	18.88	2,501,300
10 Oct 13	18.37000 +0.77	18.79	17.57	17.57	1,923,200
09 Oct 13	17.60000 -10.99	21.37	17.15	21.20	5,308,500
08 Oct 13	28.59000 -0.42	29.17	28.38	29.08	185,200
07 Oct 13	29.01000 -0.86	29.87	28.82	29.67	303,500
04 Oct 13	29.87000 -0.19	30.25	29.53	29.98	241,800
03 Oct 13	30.06000 -1.01	30.98	29.99	30.92	258,500
02 Oct 13	31.07000 -0.41	31.37	30.87	31.33	207,700
01 Oct 13	31.48000 +0.60	31.66	30.50	30.96	316,400
30 Sep 13	30.88000 -0.56	31.57	30.86	31.24	583,300
27 Sep 13	31.44000 -0.63	31.79	31.39	31.79	184,100
26 Sep 13	32.07000 +0.00	32.40	31.65	32.09	192,400
25 Sep 13	32.07000 +0.10	32.31	31.49	31.98	364,500
24 Sep 13	31.97000 -0.03	32.42	31.19	32.00	435,200
23 Sep 13	32.00000 -0.96	33.09	31.99	32.86	513,100
20 Sep 13	32.96000 -0.96	33.99	32.93	33.87	623,600
19 Sep 13	33.92000 -0.28	34.44	33.89	34.14	350,600
18 Sep 13	34.20000 -0.70	35.01	34.08	35.01	568,100
17 Sep 13	34.90000 -0.25	35.45	33.75	35.23	905,100
16 Sep 13	35.15000 -1.07	36.69	35.01	36.67	524,800
13 Sep 13	36.22000 -0.63	37.06	36.08	36.94	312,400
12 Sep 13	36.85000 -0.86	37.72	36.52	37.63	389,400
11 Sep 13	37.71000 -0.14	37.91	37.11	37.72	425,600
10 Sep 13	37.85000 +0.28	38.14	37.49	37.75	260,800
09 Sep 13	37.57000 +0.79	38.02	36.81	36.81	371,800
06 Sep 13	36.78000 +0.10	37.02	36.06	36.95	260,300
05 Sep 13	36.68000 -0.28	37.14	36.65	36.89	318,700
04 Sep 13	36.96000 +0.10	37.01	36.32	36.88	415,200
03 Sep 13	36.86000 +0.55	37.64	36.18	36.80	357,400
30 Aug 13	36.31000 +0.76	36.91	35.20	35.63	563,200
29 Aug 13	35.55000 +3.59	37.65	33.34	33.34	1,987,000
28 Aug 13	31.96000 +0.23	32.07	31.50	31.70	353,800
27 Aug 13	31.73000 -0.32	32.09	31.40	31.76	169,900
26 Aug 13	32.05000 +0.62	32.40	31.39	31.50	156,800
23 Aug 13	31.43000 -0.03	31.50	31.16	31.43	126,200
22 Aug 13	31.46000 +0.54	31.58	30.76	30.99	53,800
21 Aug 13	30.92000 +0.10	31.17	30.56	30.65	82,800
20 Aug 13	30.82000 +0.39	30.92	29.91	30.45	82,300
19 Aug 13	30.43000 -0.48	31.17	30.37	30.97	82,000
16 Aug 13	30.91000 -0.01	31.10	30.53	30.92	135,700
15 Aug 13	30.92000 -0.80	31.61	30.79	31.48	206,700
14 Aug 13	31.72000 -0.24	31.93	31.50	31.93	142,100
13 Aug 13	31.96000 +0.05	32.00	31.62	31.98	244,200
12 Aug 13	31.91000 +0.84	32.00	30.90	30.93	284,200
09 Aug 13	31.07000 -0.38	31.65	31.00	31.46	122,700
08 Aug 13	31.45000 +0.26	31.80	31.21	31.48	153,900
07 Aug 13	31.19000 -0.26	31.45	31.00	31.45	130,200
06 Aug 13	31.45000 -0.01	31.53	31.07	31.41	102,900
05 Aug 13	31.46000 -0.12	31.99	31.35	31.40	153,600
02 Aug 13	31.58000 -0.30	31.99	31.32	31.99	117,900
01 Aug 13	31.88000 +0.78	32.12	31.25	31.27	140,900
31 Jul 13	31.10000 +0.02	31.28	30.67	31.09	196,900
30 Jul 13	31.08000 -0.65	32.10	30.98	31.87	158,100
29 Jul 13	31.73000 +1.04	32.11	30.67	30.67	299,900
26 Jul 13	30.69000 -0.23	30.92	30.45	30.92	173,800
25 Jul 13	30.92000 +0.77	30.94	30.07	30.17	131,900
24 Jul 13	30.15000 -0.71	31.10	30.01	30.90	118,700
23 Jul 13	30.86000 +0.33	31.01	30.65	30.68	201,800
22 Jul 13	30.53000 +0.49	30.60	30.02	30.15	151,000
19 Jul 13	30.04000 +0.06	30.06	29.74	29.87	126,200
18 Jul 13	29.98000 -0.07	30.21	29.78	30.10	123,800
17 Jul 13	30.05000 +0.18	30.20	29.78	30.01	221,000
16 Jul 13	29.87000 -0.06	30.24	29.74	29.86	181,300
15 Jul 13	29.93000 +0.02	30.23	29.66	29.84	149,300
12 Jul 13	29.91000 -0.06	30.09	29.51	29.88	159,900
11 Jul 13	29.97000 +0.51	30.67	29.79	29.89	306,400
10 Jul 13	29.46000 +0.33	29.82	29.06	29.06	160,400
09 Jul 13	29.13000 +0.09	29.35	28.82	29.24	224,500
08 Jul 13	29.04000 +0.48	29.27	28.48	28.71	278,700
05 Jul 13	28.56000 +1.12	28.91	27.64	27.78	239,800
03 Jul 13	27.44000 +1.36	27.64	26.17	26.17	269,400
02 Jul 13	26.08000 -0.88	27.37	25.95	26.88	220,800
01 Jul 13	26.96000 +0.69	27.13	26.45	26.55	169,500
28 Jun 13	26.27000 +0.32	26.58	25.90	25.98	534,000
27 Jun 13	25.95000 -0.54	26.78	25.84	26.66	267,700
26 Jun 13	26.49000 -0.26	26.99	26.49	26.82	112,100
25 Jun 13	26.75000 +0.34	27.12	26.51	26.65	165,400
24 Jun 13	26.41000 -0.43	26.81	26.15	26.72	238,600
21 Jun 13	26.84000 -0.17	27.30	26.75	27.00	251,700
20 Jun 13	27.01000 -0.09	27.09	26.48	26.84	119,600
19 Jun 13	27.10000 -0.23	27.45	27.05	27.25	313,300
18 Jun 13	27.33000 -0.69	28.19	27.20	28.00	164,100
17 Jun 13	28.02000 -0.04	28.35	27.45	28.28	176,800
14 Jun 13	28.06000 -0.28	28.57	27.79	28.30	136,200
13 Jun 13	28.34000 +0.31	28.42	27.82	28.07	139,900
12 Jun 13	28.03000 -0.01	28.76	28.01	28.25	120,200
11 Jun 13	28.04000 -0.76	28.65	28.00	28.37	129,100
10 Jun 13	28.80000 +0.60	28.82	28.06	28.26	199,700
07 Jun 13	28.20000 +0.44	28.39	27.62	27.77	372,900
06 Jun 13	27.76000 -0.23	28.28	27.49	27.98	407,800
05 Jun 13	27.99000 -1.88	29.91	27.70	29.78	515,300
04 Jun 13	29.87000 -0.12	30.12	29.63	29.99	276,600
03 Jun 13	29.99000 +0.27	30.10	29.42	29.73	367,400
31 May 13	29.72000 -0.26	30.10	29.63	29.78	156,300
30 May 13	29.98000 +0.12	30.14	29.68	29.84	175,200
29 May 13	29.86000 -0.49	30.47	29.66	30.30	290,300
28 May 13	30.35000 +0.49	30.63	30.12	30.26	314,800
24 May 13	29.86000 -0.19	30.00	29.50	29.98	230,200
23 May 13	30.05000 +0.18	30.07	29.20	29.58	183,400
22 May 13	29.87000 -0.69	30.89	29.66	30.62	261,600
21 May 13	30.56000 +0.77	30.63	29.75	29.76	360,400
20 May 13	29.79000 +0.18	29.88	29.54	29.64	299,300
17 May 13	29.61000 +0.26	29.83	29.35	29.40	313,000
16 May 13	29.35000 +0.11	30.03	29.21	29.21	522,100
15 May 13	29.24000 +0.71	29.27	28.44	28.54	974,400
14 May 13	28.53000 +0.69	28.72	27.79	27.79	465,800
13 May 13	27.84000 +0.34	27.91	27.15	27.39	705,200
10 May 13	27.50000 +1.60	27.75	25.80	26.01	508,200
09 May 13	25.90000 +0.75	25.91	24.77	25.05	1,107,600
08 May 13	25.15000 -0.35	25.65	24.83	25.29	233,600
07 May 13	25.50000 -0.15	25.87	25.35	25.67	325,600
06 May 13	25.65000 -0.09	25.97	25.47	25.82	412,000
03 May 13	25.74000 +0.84	26.07	25.33	25.90	528,400
02 May 13	24.90000 +0.38	25.17	24.23	24.61	339,000
01 May 13	24.52000 -0.95	25.43	24.23	25.29	243,800
30 Apr 13	25.47000 +0.15	25.54	24.92	25.26	256,900
29 Apr 13	25.32000 +0.11	25.82	25.20	25.26	201,000
26 Apr 13	25.21000 +0.00	25.50	24.91	25.14	140,400
25 Apr 13	25.21000 +0.82	25.56	24.49	24.78	294,700
24 Apr 13	24.39000 -0.37	24.75	24.25	24.51	214,500
23 Apr 13	24.76000 +0.04	25.10	24.54	24.91	323,700
22 Apr 13	24.72000 -0.05	25.02	24.22	24.89	228,200
19 Apr 13	24.77000 -0.17	25.23	24.66	25.04	146,000
18 Apr 13	24.94000 +0.13	25.20	24.71	24.83	274,600
17 Apr 13	24.81000 +0.09	24.89	24.20	24.50	174,100
16 Apr 13	24.72000 +0.70	24.88	23.73	24.11	263,900
15 Apr 13	24.02000 -1.01	25.00	23.87	24.87	125,100
12 Apr 13	25.03000 +0.18	25.12	24.58	24.86	125,500
11 Apr 13	24.85000 +0.03	25.24	24.63	24.88	199,100
10 Apr 13	24.82000 +0.30	25.37	24.57	24.57	310,400
09 Apr 13	24.52000 -0.25	25.31	24.50	24.83	253,400
08 Apr 13	24.77000 +0.23	24.83	24.45	24.61	273,200
05 Apr 13	24.54000 +0.27	24.58	23.45	23.86	344,100
04 Apr 13	24.27000 +0.76	24.44	23.75	24.05	147,400
03 Apr 13	23.51000 -0.16	23.75	23.24	23.65	223,700
02 Apr 13	23.67000 -0.07	23.93	23.52	23.86	195,600
01 Apr 13	23.74000 -0.37	24.00	23.40	24.00	216,500
28 Mar 13	24.11000 +0.19	24.54	23.85	23.86	359,700
27 Mar 13	23.92000 +0.32	24.17	23.39	23.42	248,200
26 Mar 13	23.60000 -0.01	23.72	23.22	23.72	81,700
25 Mar 13	23.61000 -0.12	24.25	22.89	23.88	290,100
22 Mar 13	23.73000 -0.06	23.95	23.27	23.80	336,000
21 Mar 13	23.79000 -0.03	23.95	23.63	23.65	309,500
20 Mar 13	23.82000 +0.65	23.86	23.04	23.31	147,200
19 Mar 13	23.17000 -0.37	23.64	22.95	23.51	326,900
18 Mar 13	23.54000 +0.32	23.57	22.93	22.93	255,300
15 Mar 13	23.22000 +0.37	23.24	22.77	23.01	473,500
14 Mar 13	22.85000 +1.14	22.99	21.58	21.74	429,000
13 Mar 13	21.71000 +0.22	21.86	21.32	21.49	182,200
12 Mar 13	21.49000 -0.61	22.47	21.10	22.06	898,700
11 Mar 13	22.10000 +0.09	22.25	21.75	21.95	146,000
08 Mar 13	22.01000 +0.73	22.70	21.30	21.59	434,100
07 Mar 13	21.28000 +0.78	21.31	20.32	20.50	283,700
06 Mar 13	20.50000 -0.13	20.72	20.27	20.64	225,700
05 Mar 13	20.63000 +0.38	20.65	20.33	20.33	211,900
04 Mar 13	20.25000 -0.58	20.90	19.92	20.82	220,100
01 Mar 13	20.83000 -0.02	21.03	20.38	20.63	138,000
28 Feb 13	20.85000 -0.07	21.21	20.63	21.00	166,300
27 Feb 13	20.92000 +0.11	21.24	20.77	20.84	116,500
26 Feb 13	20.81000 -0.34	21.19	20.58	21.17	134,000
25 Feb 13	21.15000 -0.66	21.95	21.05	21.95	161,500
22 Feb 13	21.81000 -0.45	22.46	21.42	22.37	381,500
21 Feb 13	22.26000 +0.10	22.48	21.89	22.18	331,300
20 Feb 13	22.16000 -0.25	22.63	22.15	22.58	247,100
19 Feb 13	22.41000 +0.79	22.44	21.58	21.58	228,900
15 Feb 13	21.62000 -0.01	21.83	21.28	21.83	260,400
14 Feb 13	21.63000 +0.38	21.78	21.01	21.01	239,400
13 Feb 13	21.25000 +0.20	21.34	20.96	20.98	170,800
12 Feb 13	21.05000 +0.52	21.33	20.49	20.49	221,100
11 Feb 13	20.53000 +0.22	20.68	20.17	20.48	151,500
08 Feb 13	20.31000 +0.02	20.50	20.00	20.46	261,100
07 Feb 13	20.29000 +0.89	20.43	19.26	19.44	639,300
06 Feb 13	19.40000 +1.09	20.02	18.22	18.25	837,800
05 Feb 13	18.31000 -0.22	19.81	18.08	19.15	574,200
04 Feb 13	18.53000 -0.07	18.72	18.28	18.53	475,900
01 Feb 13	18.60000 +0.14	18.83	18.50	18.58	233,800
31 Jan 13	18.46000 +0.51	18.58	17.77	17.95	347,000
30 Jan 13	17.95000 -0.49	18.51	17.80	18.47	340,900
29 Jan 13	18.44000 -0.20	18.58	18.16	18.54	285,500
28 Jan 13	18.64000 +0.04	18.86	18.49	18.58	292,300
25 Jan 13	18.60000 -0.57	19.45	18.43	19.27	791,000
24 Jan 13	19.17000 -0.33	19.69	18.92	19.26	415,200
23 Jan 13	19.50000 +0.27	19.54	19.03	19.16	264,500
22 Jan 13	19.23000 -0.08	19.46	18.91	19.37	179,300
18 Jan 13	19.31000 +0.33	19.36	19.00	19.02	135,000
17 Jan 13	18.98000 -0.35	19.73	18.65	19.47	311,200
16 Jan 13	19.33000 +0.13	19.40	18.95	19.20	286,500
15 Jan 13	19.20000 -0.17	19.27	18.77	19.22	394,000
14 Jan 13	19.37000 -0.98	20.54	19.18	20.35	466,300
11 Jan 13	20.35000 +0.43	20.45	19.98	20.00	179,000
10 Jan 13	19.92000 -0.72	20.79	19.71	20.79	236,700
09 Jan 13	20.64000 +0.32	20.70	19.75	20.11	324,900
08 Jan 13	20.32000 -0.94	21.47	20.17	21.19	213,800
07 Jan 13	21.26000 -0.11	21.36	20.96	21.14	131,500
04 Jan 13	21.37000 +0.29	21.49	20.86	21.12	171,000
03 Jan 13	21.08000 +0.40	21.12	20.66	20.66	195,900
02 Jan 13	20.68000 +0.24	21.50	20.35	20.84	232,600
31 Dec 12	20.44000 +0.33	20.56	19.82	20.07	186,200
28 Dec 12	20.11000 -0.04	20.84	19.73	20.00	171,200
27 Dec 12	20.15000 -0.28	20.39	19.57	20.39	119,200
26 Dec 12	20.43000 +0.00	20.71	20.12	20.43	318,900
24 Dec 12	20.43000 +0.56	20.48	19.84	19.86	116,500
21 Dec 12	19.87000 -0.16	20.01	19.33	19.92	342,200
20 Dec 12	20.03000 +0.01	21.33	20.00	21.13	355,200
19 Dec 12	20.02000 -0.24	20.64	20.00	20.30	171,300
18 Dec 12	20.26000 +0.34	20.59	19.81	19.91	288,900
17 Dec 12	19.92000 +0.71	20.23	19.17	19.26	227,800
14 Dec 12	19.21000 +0.53	19.22	18.47	18.61	167,700
13 Dec 12	18.68000 -0.18	19.18	18.61	18.80	146,500
12 Dec 12	18.86000 -0.24	19.52	18.69	19.10	315,700
11 Dec 12	19.10000 +0.71	19.12	18.36	18.43	347,100
10 Dec 12	18.39000 +0.26	18.39	17.98	18.11	323,200
07 Dec 12	18.13000 +0.36	18.19	17.57	17.80	266,700
06 Dec 12	17.77000 +0.45	17.77	17.16	17.33	155,200
05 Dec 12	17.32000 +0.04	17.47	17.04	17.33	177,700
04 Dec 12	17.28000 +0.33	17.40	16.87	17.00	179,500
03 Dec 12	16.95000 -0.38	17.30	16.68	17.30	155,600
30 Nov 12	17.33000 -0.36	17.96	17.07	17.70	240,200
29 Nov 12	17.69000 +0.80	17.96	16.77	16.88	292,000
28 Nov 12	16.89000 +0.30	16.94	16.17	16.48	291,200
27 Nov 12	16.59000 +0.34	16.74	16.07	16.18	217,100
26 Nov 12	16.25000 -0.02	16.33	15.90	16.23	420,400
23 Nov 12	16.27000 +0.10	16.37	16.14	16.27	127,000
21 Nov 12	16.17000 -0.10	16.56	16.11	16.27	313,400
20 Nov 12	16.27000 -0.34	16.74	15.83	16.31	744,500
19 Nov 12	16.61000 -3.84	19.81	16.48	19.31	2,084,800
16 Nov 12	20.45000 +0.72	20.53	19.47	19.66	370,800
15 Nov 12	19.73000 +0.31	19.93	19.22	19.34	302,700
14 Nov 12	19.42000 -0.18	19.92	19.27	19.70	613,800
13 Nov 12	19.60000 -0.23	19.89	19.33	19.72	336,200
12 Nov 12	19.83000 +0.26	20.12	19.45	19.61	304,500
09 Nov 12	19.57000 -0.53	20.21	19.38	19.70	383,500
08 Nov 12	20.10000 -0.31	20.73	20.05	20.41	301,100
07 Nov 12	20.41000 -0.31	20.82	20.06	20.46	233,800
06 Nov 12	20.72000 +0.19	21.00	20.34	20.68	118,700
05 Nov 12	20.53000 -0.20	21.15	20.38	20.80	141,900
02 Nov 12	20.73000 -0.13	21.48	20.46	21.20	201,000
01 Nov 12	20.86000 +0.39	21.12	20.47	20.47	322,200
31 Oct 12	20.47000 -0.99	22.17	19.84	21.35	583,600
26 Oct 12	21.46000 -0.11	22.32	21.04	21.63	206,300
25 Oct 12	21.57000 -0.17	22.01	21.34	21.95	129,900
24 Oct 12	21.74000 -0.08	22.22	21.70	21.98	82,000
23 Oct 12	21.82000 -0.08	22.11	21.51	21.60	168,400
22 Oct 12	21.90000 +0.30	21.90	21.36	21.58	195,800
19 Oct 12	21.60000 -0.65	22.16	21.46	22.01	478,800
18 Oct 12	22.25000 +0.31	22.38	21.51	21.86	344,200
17 Oct 12	21.94000 +0.17	22.14	20.11	20.67	516,800
16 Oct 12	21.77000 +0.03	21.92	21.51	21.70	157,400
15 Oct 12	21.74000 +0.44	21.79	21.31	21.43	93,500
12 Oct 12	21.30000 -0.49	21.95	21.25	21.73	107,800
11 Oct 12	21.79000 +0.22	22.06	21.59	21.84	178,600
10 Oct 12	21.57000 +0.05	21.81	21.26	21.55	115,400
09 Oct 12	21.52000 +0.18	21.73	20.99	21.29	239,900
08 Oct 12	21.34000 -0.52	21.71	21.16	21.71	209,900
05 Oct 12	21.86000 +0.80	22.40	21.09	21.23	332,200
04 Oct 12	21.06000 +0.83	21.07	20.12	20.39	137,000
03 Oct 12	20.23000 -0.06	20.52	19.99	20.43	432,000
02 Oct 12	20.29000 -0.06	20.84	20.20	20.52	176,300
01 Oct 12	20.35000 +0.15	20.88	20.17	20.35	332,100
28 Sep 12	20.20000 -0.20	20.52	20.04	20.25	147,000
27 Sep 12	20.40000 +0.41	20.61	20.04	20.20	149,500
26 Sep 12	19.99000 -0.07	20.16	19.49	20.07	293,600
25 Sep 12	20.06000 -1.43	21.98	19.97	21.67	337,800
24 Sep 12	21.49000 +0.02	21.83	21.35	21.37	212,200
21 Sep 12	21.47000 -0.21	22.68	21.43	21.96	200,600
20 Sep 12	21.68000 -0.35	22.09	21.55	21.78	193,400
19 Sep 12	22.03000 +0.77	22.15	21.21	21.21	393,900
18 Sep 12	21.26000 +0.26	21.80	21.00	21.00	916,900
17 Sep 12	21.00000 -0.65	21.44	20.35	21.44	531,600
14 Sep 12	21.65000 -0.91	22.77	21.56	22.77	555,200
13 Sep 12	22.56000 +1.18	23.43	22.46	23.10	1,669,000
12 Sep 12	21.38000 +1.07	21.40	20.20	20.38	376,900
11 Sep 12	20.31000 -3.15	23.73	19.70	23.51	2,088,600
10 Sep 12	23.46000 -0.25	23.94	23.27	23.72	373,500
07 Sep 12	23.71000 +0.25	23.91	23.21	23.42	177,900
06 Sep 12	23.46000 +1.16	23.69	22.44	22.54	205,300
05 Sep 12	22.30000 +0.46	22.52	21.61	21.67	297,600
04 Sep 12	21.84000 +0.79	21.95	20.95	21.11	141,500
31 Aug 12	21.05000 +0.49	21.18	20.54	20.86	75,100
30 Aug 12	20.56000 -0.14	20.70	20.28	20.61	70,100
29 Aug 12	20.70000 -0.31	21.25	20.54	21.02	100,400
28 Aug 12	21.01000 +0.24	21.39	20.40	20.68	158,000
27 Aug 12	20.77000 -0.67	21.59	20.61	21.55	127,900
24 Aug 12	21.44000 -0.48	21.86	21.14	21.78	147,900
23 Aug 12	21.92000 -0.37	22.25	21.71	22.25	148,300
22 Aug 12	22.29000 +0.30	22.37	21.86	22.01	136,000
21 Aug 12	21.99000 +0.23	22.26	21.74	21.95	187,600
20 Aug 12	21.76000 -0.27	22.04	21.65	21.98	183,100
17 Aug 12	22.03000 +0.10	22.26	21.75	22.04	142,900
16 Aug 12	21.93000 +1.16	22.13	20.72	20.72	240,500
15 Aug 12	20.77000 +0.37	21.38	20.16	21.38	139,100
14 Aug 12	20.40000 +0.44	20.56	20.01	20.06	165,700
13 Aug 12	19.96000 +0.03	19.96	19.51	19.91	86,500
10 Aug 12	19.93000 -0.08	20.12	19.51	19.72	176,700
09 Aug 12	20.01000 +0.60	20.01	19.32	19.43	112,100
08 Aug 12	19.41000 -0.30	19.90	19.37	19.54	170,000
07 Aug 12	19.71000 +0.67	19.91	19.17	19.20	278,200
06 Aug 12	19.04000 +0.37	19.16	18.64	18.64	180,100
03 Aug 12	18.67000 +0.78	19.05	18.07	18.18	229,000
02 Aug 12	17.89000 +0.20	18.01	17.47	17.53	250,600
01 Aug 12	17.69000 -0.39	18.51	17.60	18.12	403,100
31 Jul 12	18.08000 +0.02	18.27	17.90	18.22	263,100
30 Jul 12	18.06000 +0.50	18.12	17.56	17.65	286,400
27 Jul 12	17.56000 +0.09	17.95	17.39	17.63	296,800
26 Jul 12	17.47000 -0.85	18.50	17.19	18.50	985,600
25 Jul 12	18.32000 -0.03	18.42	18.02	18.35	301,800
24 Jul 12	18.35000 -1.52	19.85	18.07	19.70	679,100
23 Jul 12	19.87000 -0.49	20.12	19.71	20.12	408,500
20 Jul 12	20.36000 +0.01	20.45	20.00	20.09	295,300
19 Jul 12	20.35000 -0.47	21.08	20.20	20.90	347,800
18 Jul 12	20.82000 -0.56	21.27	20.21	21.25	422,900
17 Jul 12	21.38000 +0.03	21.73	20.81	21.28	315,800
16 Jul 12	21.35000 -0.63	22.08	21.15	21.84	377,400
13 Jul 12	21.98000 -0.85	23.29	21.36	22.87	367,200
12 Jul 12	22.83000 -0.50	23.19	22.45	23.06	172,700
11 Jul 12	23.33000 -0.12	23.80	23.08	23.52	172,100
10 Jul 12	23.45000 -1.08	24.62	23.22	24.62	234,400
09 Jul 12	24.53000 +0.00	24.66	24.13	24.44	185,900
06 Jul 12	24.53000 -0.24	24.88	24.21	24.47	205,700
05 Jul 12	24.77000 +0.19	25.39	24.27	24.48	207,600
03 Jul 12	24.58000 +0.79	24.60	23.57	23.80	191,800
02 Jul 12	23.79000 +0.49	24.03	23.23	23.63	299,200
29 Jun 12	23.30000 +0.06	24.01	23.21	23.63	371,200
28 Jun 12	23.24000 +0.66	23.34	22.35	22.36	170,600
27 Jun 12	22.58000 +0.68	22.80	21.71	21.99	429,900
26 Jun 12	21.90000 +0.36	22.30	21.66	21.66	244,700
25 Jun 12	21.54000 -0.61	21.82	21.34	21.72	124,100
22 Jun 12	22.15000 +0.35	22.27	21.75	22.00	240,100
21 Jun 12	21.80000 -0.48	22.28	21.48	22.20	254,100
20 Jun 12	22.28000 -0.61	23.07	21.75	22.98	369,500
19 Jun 12	22.89000 +1.09	23.00	21.87	22.03	387,500
18 Jun 12	21.80000 +0.10	21.92	21.33	21.53	137,100
15 Jun 12	21.70000 -0.41	22.19	21.40	22.19	216,200
14 Jun 12	22.11000 +0.95	22.36	21.04	21.26	210,400
13 Jun 12	21.16000 -0.78	21.94	21.04	21.94	274,200
12 Jun 12	21.94000 -0.04	22.50	21.33	22.26	234,500
11 Jun 12	21.98000 -1.21	23.55	21.92	23.50	158,200
08 Jun 12	23.19000 +0.67	23.65	21.94	22.40	235,400
07 Jun 12	22.52000 -0.21	23.23	22.50	23.15	142,300
06 Jun 12	22.73000 +0.71	23.01	22.16	22.28	243,100
05 Jun 12	22.02000 +0.40	22.50	21.29	21.52	165,000
04 Jun 12	21.62000 +0.09	21.84	21.30	21.70	282,900
01 Jun 12	21.53000 -0.39	21.87	21.01	21.40	456,000
31 May 12	21.92000 +1.22	21.99	20.68	20.68	456,600
30 May 12	20.70000 -0.47	21.00	20.46	20.91	341,200
29 May 12	21.17000 +0.03	21.74	21.10	21.43	230,200
25 May 12	21.14000 +0.46	21.61	20.53	20.63	306,300
24 May 12	20.68000 -0.10	21.61	20.18	20.95	442,100
23 May 12	20.78000 +0.46	20.83	19.76	20.10	189,000
22 May 12	20.32000 -0.11	20.85	20.09	20.38	275,100
21 May 12	20.43000 +0.97	20.62	19.06	19.42	274,900
18 May 12	19.46000 +0.31	19.65	19.07	19.07	270,400
17 May 12	19.15000 -0.24	19.50	19.05	19.40	381,800
16 May 12	19.39000 +0.01	19.75	19.29	19.45	259,800
15 May 12	19.38000 -0.24	19.75	19.16	19.61	297,000
14 May 12	19.62000 -0.60	20.11	19.53	19.95	427,100
11 May 12	20.22000 -0.14	20.47	20.12	20.14	490,400
10 May 12	20.36000 +0.56	20.78	19.85	19.95	715,500
09 May 12	19.80000 -0.17	19.95	19.30	19.66	761,000
08 May 12	19.97000 -3.28	23.00	19.85	23.00	1,573,100
07 May 12	23.25000 +0.04	23.52	22.62	23.02	516,000
04 May 12	23.21000 -0.01	23.58	23.01	23.09	288,600
03 May 12	23.22000 -1.14	24.55	23.06	24.30	342,000
02 May 12	24.36000 -0.76	25.04	24.09	24.89	247,000
01 May 12	25.12000 -0.38	25.77	25.01	25.43	388,100
30 Apr 12	25.50000 +0.03	25.97	25.11	25.51	377,700
27 Apr 12	25.47000 -0.84	26.40	24.75	26.40	428,700
26 Apr 12	26.31000 +2.18	26.38	23.92	24.03	400,900
25 Apr 12	24.13000 +0.24	24.63	23.84	24.24	278,200
24 Apr 12	23.89000 +0.72	23.94	22.75	23.17	241,900
23 Apr 12	23.17000 -0.38	23.53	22.99	23.26	441,900
20 Apr 12	23.55000 -0.47	24.37	23.42	24.28	183,400
19 Apr 12	24.02000 +0.04	24.53	23.61	23.98	143,000
18 Apr 12	23.98000 -0.54	24.60	23.61	24.30	181,800
17 Apr 12	24.52000 +0.73	24.94	23.91	24.03	135,100
16 Apr 12	23.79000 +0.25	24.27	23.45	23.73	119,200
13 Apr 12	23.54000 -1.08	24.63	23.49	24.53	194,400
12 Apr 12	24.62000 +1.06	24.81	23.56	23.56	235,700
11 Apr 12	23.56000 +0.80	23.82	22.98	23.04	149,400
10 Apr 12	22.76000 -0.32	23.27	22.66	23.08	177,600
09 Apr 12	23.08000 -0.57	23.39	22.85	23.13	191,000
05 Apr 12	23.65000 -0.15	23.98	23.51	23.66	167,900
04 Apr 12	23.80000 +0.05	23.86	23.15	23.47	240,300
03 Apr 12	23.75000 -0.71	24.67	23.69	24.42	173,900
02 Apr 12	24.46000 +0.83	24.59	23.51	23.60	239,100
30 Mar 12	23.63000 -0.50	24.35	23.63	24.35	229,300
29 Mar 12	24.13000 +0.33	24.27	23.51	23.60	155,900
28 Mar 12	23.80000 -1.15	24.95	23.70	24.92	297,100
27 Mar 12	24.95000 -0.66	25.55	24.26	25.40	233,200
26 Mar 12	25.61000 +1.10	25.76	24.72	24.79	351,200
23 Mar 12	24.51000 -0.16	24.81	24.23	24.68	225,700
22 Mar 12	24.67000 -0.78	25.10	24.42	25.09	218,100
21 Mar 12	25.45000 -0.15	25.98	25.32	25.73	198,800
20 Mar 12	25.60000 -0.20	25.65	25.06	25.58	408,800
19 Mar 12	25.80000 +0.59	26.11	25.07	25.07	422,500
16 Mar 12	25.21000 +1.22	25.29	23.93	24.07	495,900
15 Mar 12	23.99000 +0.96	24.11	23.03	23.08	353,700
14 Mar 12	23.03000 +0.78	23.09	22.29	22.29	286,100
13 Mar 12	22.25000 +0.51	22.26	21.62	21.87	403,600
12 Mar 12	21.74000 -1.48	23.50	21.68	23.23	300,600
09 Mar 12	23.22000 +1.39	23.32	21.86	21.86	374,400
08 Mar 12	21.83000 +0.83	21.91	21.17	21.24	166,200
07 Mar 12	21.00000 +0.15	21.27	20.76	21.00	369,100
06 Mar 12	20.85000 -0.50	21.20	20.75	21.12	452,800
05 Mar 12	21.35000 +0.20	21.40	20.90	21.02	465,000
02 Mar 12	21.15000 -0.37	21.63	21.03	21.45	468,100
01 Mar 12	21.52000 -0.04	21.81	21.38	21.39	406,300
29 Feb 12	21.56000 -0.63	22.32	21.48	22.18	340,400
28 Feb 12	22.19000 -0.56	22.51	21.93	22.51	372,700
27 Feb 12	22.75000 -0.01	23.01	21.99	22.52	516,200
24 Feb 12	22.76000 +0.55	22.82	21.87	22.30	326,300
23 Feb 12	22.21000 +0.61	22.32	21.52	21.62	291,500
22 Feb 12	21.60000 +0.08	22.26	21.41	21.50	442,700
21 Feb 12	21.52000 -0.15	22.00	21.40	21.71	194,100
17 Feb 12	21.67000 -0.22	22.17	21.63	21.96	423,300
16 Feb 12	21.89000 +0.23	22.05	21.50	21.67	460,800
15 Feb 12	21.66000 -0.39	22.14	21.52	22.09	369,100
14 Feb 12	22.05000 +0.05	22.25	21.90	21.97	403,800
13 Feb 12	22.00000 +0.46	22.10	21.58	21.77	323,800
10 Feb 12	21.54000 -0.93	22.30	20.90	22.11	1,130,000
09 Feb 12	22.47000 -0.40	23.00	22.41	22.95	256,500
08 Feb 12	22.87000 -1.33	24.19	22.59	24.17	777,100
07 Feb 12	24.20000 -0.88	24.28	20.79	24.13	2,604,900
06 Feb 12	25.08000 +1.85	25.74	23.09	23.09	894,300
03 Feb 12	23.23000 +0.66	23.25	22.81	22.96	460,300
02 Feb 12	22.57000 -0.52	23.67	22.49	23.06	486,600
01 Feb 12	23.09000 +0.70	23.16	22.24	22.65	363,100
31 Jan 12	22.39000 +0.13	22.75	22.11	22.44	437,600
30 Jan 12	22.26000 -0.60	22.77	21.98	22.60	608,900
27 Jan 12	22.86000 +0.39	22.99	22.20	22.20	451,600
26 Jan 12	22.47000 +0.33	22.66	22.15	22.20	388,600
25 Jan 12	22.14000 +0.54	22.29	21.35	21.64	306,400
24 Jan 12	21.60000 +0.37	21.70	20.87	21.10	504,200
23 Jan 12	21.23000 +0.07	21.61	21.09	21.13	381,300
20 Jan 12	21.16000 -0.03	21.44	20.97	21.15	338,000
19 Jan 12	21.19000 +0.54	21.63	20.67	20.67	998,300
18 Jan 12	20.65000 -0.02	20.79	20.42	20.68	593,500
17 Jan 12	20.67000 +0.49	21.32	20.14	20.41	511,900
13 Jan 12	20.18000 +0.95	20.20	18.96	18.96	397,900
12 Jan 12	19.23000 -0.25	19.72	19.00	19.62	186,100
11 Jan 12	19.48000 +0.18	19.69	19.10	19.14	335,500
10 Jan 12	19.30000 +0.66	19.42	18.76	18.92	238,300
09 Jan 12	18.64000 -0.34	19.02	18.32	19.02	230,100
06 Jan 12	18.98000 +0.45	19.31	18.19	18.67	502,800
05 Jan 12	18.53000 +1.28	18.67	17.07	17.12	730,100
04 Jan 12	17.25000 -0.77	18.05	17.22	17.99	463,200
03 Jan 12	18.02000 +0.08	18.89	17.88	18.39	407,300
30 Dec 11	17.94000 +0.07	18.12	17.56	17.70	275,300
29 Dec 11	17.87000 +0.16	17.95	17.55	17.74	207,900
28 Dec 11	17.71000 -0.50	18.17	17.67	18.17	298,000
27 Dec 11	18.21000 +0.69	18.31	17.40	17.51	376,400
23 Dec 11	17.52000 -0.24	18.00	17.50	17.83	253,100
22 Dec 11	17.76000 +0.11	18.14	17.31	17.78	733,100
21 Dec 11	17.65000 -1.61	19.11	17.47	19.11	1,211,000
20 Dec 11	19.26000 +0.08	19.76	19.11	19.64	547,500
19 Dec 11	19.18000 +0.28	19.59	18.98	19.11	956,200
16 Dec 11	18.90000 -1.83	21.23	18.46	20.84	1,641,300
15 Dec 11	20.73000 -0.36	21.78	20.58	21.46	929,200
14 Dec 11	21.09000 -0.91	22.13	20.29	21.79	1,977,000
13 Dec 11	22.00000 -6.79	28.61	21.78	28.61	4,812,000
12 Dec 11	28.79000 +0.14	28.83	27.71	28.28	662,700
09 Dec 11	28.65000 +0.86	28.79	27.57	27.74	914,300
08 Dec 11	27.79000 +0.08	28.16	27.30	27.43	578,900
07 Dec 11	27.71000 +0.05	27.83	27.01	27.21	322,300
06 Dec 11	27.66000 +0.24	28.12	27.25	27.88	765,600
05 Dec 11	27.42000 +0.87	27.70	26.84	27.06	369,300
02 Dec 11	26.55000 +1.37	26.69	25.37	25.55	951,400
01 Dec 11	25.18000 +0.21	25.76	24.58	24.58	352,600
30 Nov 11	24.97000 +1.22	25.28	24.41	24.73	441,600
29 Nov 11	23.75000 -0.65	24.37	23.55	24.32	250,100
28 Nov 11	24.40000 +0.86	25.02	24.11	24.19	351,600
25 Nov 11	23.54000 -0.40	24.34	23.22	23.91	301,100
23 Nov 11	23.94000 -0.81	24.66	23.23	24.58	755,800
22 Nov 11	24.75000 -0.18	25.37	23.74	24.93	879,800
21 Nov 11	24.93000 -1.51	25.96	24.88	25.76	626,200
18 Nov 11	26.44000 -2.22	28.78	26.00	28.70	760,400
17 Nov 11	28.66000 -1.79	30.63	28.26	30.63	619,100
16 Nov 11	30.45000 -0.67	31.57	30.17	30.72	481,900
15 Nov 11	31.12000 -2.55	33.52	28.55	33.47	1,328,900
14 Nov 11	33.67000 -0.38	34.75	33.66	33.89	280,800
11 Nov 11	34.05000 +0.06	34.41	33.69	34.30	411,000
10 Nov 11	33.99000 -0.54	35.22	33.74	35.22	213,700
09 Nov 11	34.53000 -2.26	35.96	34.41	35.75	142,800
08 Nov 11	36.79000 +0.49	36.91	35.28	36.53	99,400
07 Nov 11	36.30000 -0.07	36.87	35.53	36.12	86,200
04 Nov 11	36.37000 +0.27	36.38	35.27	35.78	121,600
03 Nov 11	36.10000 +1.08	36.27	34.62	35.66	121,600
02 Nov 11	35.02000 +1.01	35.10	33.66	34.66	138,300
01 Nov 11	34.01000 -1.04	34.63	33.67	33.77	204,700
31 Oct 11	35.05000 -1.47	36.08	35.03	35.83	173,300
28 Oct 11	36.52000 -0.33	36.99	36.20	36.50	154,200
27 Oct 11	36.85000 +2.01	37.00	35.40	35.78	297,800
26 Oct 11	34.84000 +0.85	35.10	33.46	34.59	268,600
25 Oct 11	33.99000 -0.79	34.76	33.82	34.73	279,700
24 Oct 11	34.78000 +2.28	34.81	32.53	32.78	323,900
21 Oct 11	32.50000 +0.83	32.50	31.75	32.25	158,100
20 Oct 11	31.67000 -0.13	32.05	30.95	31.83	106,800
19 Oct 11	31.80000 -0.18	32.60	31.46	32.07	163,500
18 Oct 11	31.98000 +1.21	32.18	30.00	30.91	173,800
17 Oct 11	30.77000 -1.61	32.54	30.70	31.99	172,900
14 Oct 11	32.38000 +0.61	32.73	31.88	32.11	164,900
13 Oct 11	31.77000 -0.20	32.25	31.39	31.64	137,500
12 Oct 11	31.97000 +0.13	32.58	31.11	32.28	330,600
11 Oct 11	31.84000 +0.80	32.00	30.66	30.90	251,900
10 Oct 11	31.04000 +3.84	31.06	27.21	28.01	474,000
07 Oct 11	27.20000 -1.59	29.37	27.02	28.84	154,300
06 Oct 11	28.79000 +0.78	28.88	27.70	27.82	220,000
05 Oct 11	28.01000 +1.53	28.22	26.49	26.66	270,300
04 Oct 11	26.48000 +1.02	26.67	25.04	25.13	422,600
03 Oct 11	25.46000 +0.00	26.16	25.23	25.23	530,600
30 Sep 11	25.46000 -1.11	26.14	25.21	26.03	314,100
29 Sep 11	26.57000 +0.43	26.95	25.86	26.70	283,800
28 Sep 11	26.14000 -0.78	27.34	26.10	26.97	173,600
27 Sep 11	26.92000 +0.39	27.60	26.46	27.13	189,800
26 Sep 11	26.53000 +0.85	26.57	25.40	25.90	299,600
23 Sep 11	25.68000 -0.13	25.98	25.42	25.73	427,700
22 Sep 11	25.81000 -1.10	26.54	25.40	26.11	238,700
21 Sep 11	26.91000 -0.74	27.85	26.74	27.57	247,700
20 Sep 11	27.65000 +0.15	28.62	27.46	27.70	250,200
19 Sep 11	27.50000 -0.18	27.74	26.93	27.20	137,000
16 Sep 11	27.68000 +0.63	27.74	26.97	27.28	265,400
15 Sep 11	27.05000 +0.69	27.38	26.45	26.64	196,300
14 Sep 11	26.36000 +0.67	26.83	25.45	25.91	354,500
13 Sep 11	25.69000 -0.33	26.00	25.20	25.71	651,200
12 Sep 11	26.02000 -0.33	26.38	25.39	26.00	180,500
09 Sep 11	26.35000 -0.84	27.28	25.96	26.88	172,200
08 Sep 11	27.19000 -0.31	27.60	26.94	27.29	155,300
07 Sep 11	27.50000 +1.58	27.96	26.31	26.36	228,700
06 Sep 11	25.92000 +0.28	26.03	24.84	24.84	186,900
02 Sep 11	25.64000 -1.11	26.32	25.34	26.25	244,700
01 Sep 11	26.75000 -0.13	27.59	26.66	27.45	233,800
31 Aug 11	26.88000 -0.59	27.55	26.83	27.55	427,200
30 Aug 11	27.47000 +0.57	28.35	26.38	27.13	268,200
29 Aug 11	26.90000 +0.93	27.21	26.01	26.26	233,200
26 Aug 11	25.97000 +0.46	26.21	24.78	25.31	227,300
25 Aug 11	25.51000 -0.01	25.92	24.79	25.67	203,100
24 Aug 11	25.52000 +0.47	25.68	24.49	25.00	114,000
23 Aug 11	25.05000 +1.46	25.27	23.61	23.70	227,100
22 Aug 11	23.59000 -0.15	24.61	23.41	24.61	110,700
19 Aug 11	23.74000 -0.29	24.27	23.37	23.63	229,900
18 Aug 11	24.03000 -2.79	26.04	23.94	26.02	248,800
17 Aug 11	26.82000 +0.28	27.17	26.50	26.67	106,100
16 Aug 11	26.54000 -0.66	27.06	26.08	26.84	141,600
15 Aug 11	27.20000 +0.42	27.57	26.63	27.07	84,800
12 Aug 11	26.78000 +0.03	27.09	25.96	26.99	120,600
11 Aug 11	26.75000 +1.14	27.19	25.31	25.81	167,600
10 Aug 11	25.61000 -1.30	26.56	25.54	26.20	249,200
09 Aug 11	26.91000 +1.35	26.97	24.83	26.17	440,300
08 Aug 11	25.56000 -2.40	27.67	25.56	26.65	328,400
05 Aug 11	27.96000 -0.85	29.23	27.57	29.14	378,300
04 Aug 11	28.81000 -1.28	29.96	28.80	29.67	200,600
03 Aug 11	30.09000 -0.45	30.44	29.44	30.44	180,900
02 Aug 11	30.54000 -1.38	32.20	30.51	31.77	134,500
01 Aug 11	31.92000 -0.16	32.75	31.54	32.51	168,700
29 Jul 11	32.08000 +0.40	32.11	31.09	31.38	112,100
28 Jul 11	31.68000 -0.14	32.27	31.24	31.77	86,500
27 Jul 11	31.82000 -1.82	33.52	31.63	33.52	181,000
26 Jul 11	33.64000 -0.46	34.22	33.49	34.20	123,500
25 Jul 11	34.10000 -0.65	34.58	33.79	34.27	92,000
22 Jul 11	34.75000 +0.43	34.80	33.92	34.36	115,000
21 Jul 11	34.32000 +0.42	34.62	33.38	33.92	83,200
20 Jul 11	33.90000 -0.22	34.21	33.45	34.21	80,900
19 Jul 11	34.12000 +0.64	34.46	33.50	33.78	175,500
18 Jul 11	33.48000 -0.50	33.89	33.38	33.89	106,400
15 Jul 11	33.98000 +0.00	34.34	33.52	34.04	139,000
14 Jul 11	33.98000 -0.79	34.79	33.77	34.79	100,700
13 Jul 11	34.77000 +0.17	35.00	34.34	34.68	235,800
12 Jul 11	34.60000 +0.42	34.83	33.74	33.93	121,600
11 Jul 11	34.18000 -0.69	34.60	33.84	34.44	96,400
08 Jul 11	34.87000 -0.03	35.00	34.51	34.59	139,000
07 Jul 11	34.90000 +0.61	34.90	34.44	34.48	150,200
06 Jul 11	34.29000 +0.39	34.36	33.26	33.88	123,100
05 Jul 11	33.90000 -0.12	34.20	33.53	33.95	137,500
01 Jul 11	34.02000 +0.88	34.22	33.22	33.22	131,000
30 Jun 11	33.14000 +0.38	33.71	32.90	32.90	114,900
29 Jun 11	32.76000 -0.10	32.96	32.29	32.96	83,800
28 Jun 11	32.86000 +0.50	33.04	32.18	32.53	87,000
27 Jun 11	32.36000 +0.10	32.50	31.74	32.34	75,500
24 Jun 11	32.26000 +0.00	32.49	31.77	32.25	174,600
23 Jun 11	32.26000 +0.24	32.33	31.16	31.71	90,500
22 Jun 11	32.02000 -0.88	32.96	31.99	32.66	67,000
21 Jun 11	32.90000 +0.32	33.28	32.59	32.81	126,600
20 Jun 11	32.58000 +0.15	32.98	32.33	32.43	82,200
17 Jun 11	32.43000 -0.11	32.96	32.29	32.63	205,000
16 Jun 11	32.54000 +0.30	32.69	31.94	32.21	101,500
15 Jun 11	32.24000 -0.29	32.91	32.16	32.33	136,700
14 Jun 11	32.53000 +0.19	32.95	32.45	32.64	82,300
13 Jun 11	32.34000 -0.37	32.95	32.13	32.80	155,700
10 Jun 11	32.71000 -0.31	33.13	32.41	32.82	190,900
09 Jun 11	33.02000 +0.75	33.15	32.02	32.32	101,100
08 Jun 11	32.27000 -0.70	32.98	32.22	32.98	154,800
07 Jun 11	32.97000 +0.00	33.44	32.77	33.05	95,800
06 Jun 11	32.97000 -0.43	33.75	32.83	33.31	141,600
03 Jun 11	33.40000 -0.32	33.87	33.21	33.25	144,000
02 Jun 11	33.72000 +0.47	34.23	33.08	33.81	170,100
01 Jun 11	33.25000 -1.55	34.80	33.22	34.80	201,500
31 May 11	34.80000 +0.34	34.80	34.53	34.80	251,300
27 May 11	34.46000 +0.43	34.64	33.89	34.04	116,500
26 May 11	34.03000 +0.31	34.43	33.40	33.53	141,300
25 May 11	33.72000 +0.14	33.89	32.76	33.44	201,400
24 May 11	33.58000 +0.14	34.02	33.18	33.37	202,600
23 May 11	33.44000 -0.90	33.75	33.32	33.55	136,700
20 May 11	34.34000 -0.11	34.80	33.77	34.28	169,600
19 May 11	34.45000 -0.06	34.90	33.92	34.85	338,700
18 May 11	34.51000 -0.08	35.03	34.37	34.66	270,700
17 May 11	34.59000 -0.42	34.78	34.43	34.66	189,100
16 May 11	35.01000 -1.56	36.30	34.98	36.29	172,800
13 May 11	36.57000 -0.52	37.41	36.49	37.17	221,600
12 May 11	37.09000 +1.70	37.10	35.11	35.40	214,000
11 May 11	35.39000 +0.03	35.83	34.68	35.36	377,800
10 May 11	35.36000 -1.33	36.63	35.06	36.11	516,100
09 May 11	36.69000 +0.04	36.92	36.13	36.63	229,000
06 May 11	36.65000 +0.18	37.03	35.07	35.07	152,100
05 May 11	36.47000 -0.36	36.94	36.41	36.56	408,000
04 May 11	36.83000 -0.89	37.98	36.60	37.80	251,000
03 May 11	37.72000 -0.56	38.39	37.50	38.31	190,000
02 May 11	38.28000 -1.09	39.63	38.25	39.63	251,000
29 Apr 11	39.37000 +0.65	39.74	38.77	38.85	191,000
28 Apr 11	38.72000 -0.05	38.92	38.28	38.80	114,800
27 Apr 11	38.77000 +0.13	38.97	38.50	38.64	183,300
26 Apr 11	38.64000 +0.15	39.62	38.49	38.54	182,900
25 Apr 11	38.49000 +0.17	38.81	38.11	38.23	133,200
21 Apr 11	38.32000 -0.18	38.83	37.83	38.83	148,000
20 Apr 11	38.50000 +1.01	38.59	37.95	38.00	330,400
19 Apr 11	37.49000 +1.00	37.52	36.18	36.60	503,900
18 Apr 11	36.49000 +0.43	36.54	35.62	35.67	233,500
15 Apr 11	36.06000 +1.88	36.21	34.01	34.01	414,400
14 Apr 11	34.18000 +0.00	34.27	33.80	33.93	188,100
13 Apr 11	34.18000 -0.08	34.54	33.52	34.50	323,200
12 Apr 11	34.26000 -0.91	35.24	34.12	35.07	185,500
11 Apr 11	35.17000 -0.32	35.63	35.05	35.50	96,000
08 Apr 11	35.49000 +0.04	35.68	35.21	35.66	114,900
07 Apr 11	35.45000 -0.35	35.92	35.09	35.91	106,800
06 Apr 11	35.80000 +0.28	36.24	35.60	35.80	119,400
05 Apr 11	35.52000 +0.45	35.96	35.01	35.09	102,400
04 Apr 11	35.07000 +0.47	35.22	34.32	34.52	120,400
01 Apr 11	34.60000 +0.90	34.98	33.70	33.94	224,000
31 Mar 11	33.70000 +0.02	33.85	33.47	33.69	173,700
30 Mar 11	33.68000 +0.31	34.00	33.46	33.54	191,000
29 Mar 11	33.37000 +0.31	33.46	32.67	32.90	554,900
28 Mar 11	33.06000 -0.20	33.35	32.98	33.25	204,500
25 Mar 11	33.26000 +0.22	33.40	33.05	33.27	190,500
24 Mar 11	33.04000 -0.22	33.37	32.48	33.37	188,800
23 Mar 11	33.26000 +0.60	33.28	32.22	32.54	130,800
22 Mar 11	32.66000 -0.44	33.28	32.45	33.08	91,500
21 Mar 11	33.10000 +0.72	33.42	32.74	32.84	106,800
18 Mar 11	32.38000 +0.16	32.62	32.19	32.50	177,000
17 Mar 11	32.22000 -0.33	33.00	32.03	33.00	281,900
16 Mar 11	32.55000 +0.13	32.88	32.05	32.34	283,000
15 Mar 11	32.42000 -0.02	33.03	31.72	31.88	267,600
14 Mar 11	32.44000 +0.22	32.84	31.90	32.00	216,800
11 Mar 11	32.22000 -0.75	33.10	32.14	32.62	498,600
10 Mar 11	32.97000 -0.09	33.25	32.51	32.67	336,900
09 Mar 11	33.06000 -0.35	33.42	32.92	33.30	186,300
08 Mar 11	33.41000 +0.57	33.69	32.82	32.82	235,200
07 Mar 11	32.84000 -0.30	33.39	32.36	33.35	157,700
04 Mar 11	33.14000 -0.46	33.70	32.84	33.61	206,100
03 Mar 11	33.60000 +0.75	33.75	32.90	33.07	234,800
02 Mar 11	32.85000 -0.45	33.35	32.50	33.35	235,100
01 Mar 11	33.30000 -0.34	33.84	33.16	33.84	203,100
28 Feb 11	33.64000 -0.36	34.01	33.21	34.00	225,000
25 Feb 11	34.00000 +0.99	34.08	33.20	33.29	344,600
24 Feb 11	33.01000 +0.78	33.13	32.05	32.32	421,700
23 Feb 11	32.23000 -0.04	32.55	31.88	32.11	184,600
22 Feb 11	32.27000 -1.50	33.51	32.17	33.49	261,000
18 Feb 11	33.77000 -0.08	34.04	33.71	33.92	174,700
17 Feb 11	33.85000 +0.57	33.85	33.30	33.35	164,600
16 Feb 11	33.28000 +0.88	33.28	32.38	32.38	222,100
15 Feb 11	32.40000 +0.00	32.47	31.81	32.18	121,200
14 Feb 11	32.40000 +0.25	32.70	31.88	32.15	93,000
11 Feb 11	32.15000 -0.02	32.16	31.65	31.97	231,100
10 Feb 11	32.17000 +1.16	32.45	30.78	31.01	259,100
09 Feb 11	31.01000 +2.65	31.46	28.50	28.62	640,100
08 Feb 11	28.36000 +0.06	28.44	27.81	28.32	158,300
07 Feb 11	28.30000 +0.30	28.42	27.89	27.96	139,900
04 Feb 11	28.00000 +0.01	28.10	27.66	28.00	112,800
03 Feb 11	27.99000 +0.06	28.10	27.60	27.87	104,600
02 Feb 11	27.93000 +0.10	28.00	27.59	27.69	91,700
01 Feb 11	27.83000 +0.58	28.00	27.17	27.50	168,600
31 Jan 11	27.25000 -0.41	28.01	27.24	27.86	279,800
28 Jan 11	27.66000 -0.85	28.52	27.65	28.52	149,100
27 Jan 11	28.51000 -0.20	28.79	28.17	28.70	236,800
26 Jan 11	28.71000 -0.29	29.30	28.59	29.10	250,200
25 Jan 11	29.00000 -0.81	29.70	28.75	29.65	228,400
24 Jan 11	29.81000 +0.12	30.06	29.60	29.60	124,500
21 Jan 11	29.69000 -0.31	30.26	29.64	30.13	176,900
20 Jan 11	30.00000 -0.05	30.50	29.87	29.87	140,900
19 Jan 11	30.05000 -0.55	30.54	29.91	30.51	337,300
18 Jan 11	30.60000 -0.38	30.86	30.25	30.84	115,500
14 Jan 11	30.98000 +0.48	30.99	30.36	30.49	161,200
13 Jan 11	30.50000 -0.25	30.85	30.49	30.65	182,400
12 Jan 11	30.75000 -0.14	31.20	30.68	31.20	482,400
11 Jan 11	30.89000 -0.48	31.98	30.75	31.50	141,700
10 Jan 11	31.37000 +0.11	31.50	30.55	30.55	266,900
07 Jan 11	31.26000 +0.58	31.35	30.72	30.82	206,200
06 Jan 11	30.68000 +0.90	30.70	29.73	29.75	196,200
05 Jan 11	29.78000 +0.34	29.81	29.33	29.33	184,900
04 Jan 11	29.44000 +0.04	29.61	29.25	29.35	267,200
03 Jan 11	29.40000 +0.74	29.72	28.65	28.90	222,800
31 Dec 10	28.66000 +0.13	29.00	28.32	28.49	184,300
30 Dec 10	28.53000 +0.13	28.66	28.25	28.42	56,900
29 Dec 10	28.40000 +0.09	28.64	28.33	28.43	104,000
28 Dec 10	28.31000 +0.22	28.32	27.63	28.20	158,700
27 Dec 10	28.09000 +0.30	28.15	27.56	27.73	66,000
23 Dec 10	27.79000 -0.04	27.92	27.65	27.84	49,400
22 Dec 10	27.83000 +0.11	28.06	27.56	27.86	190,200
21 Dec 10	27.72000 +0.18	27.79	27.53	27.73	84,500
20 Dec 10	27.54000 +0.25	27.81	27.15	27.32	126,300
17 Dec 10	27.29000 +0.32	27.33	26.83	27.00	184,800
16 Dec 10	26.97000 +0.32	27.05	26.38	26.68	133,300
15 Dec 10	26.65000 -0.32	27.04	26.32	27.00	124,400
14 Dec 10	26.97000 -0.03	27.15	26.75	27.15	103,600
13 Dec 10	27.00000 +0.07	27.50	26.98	27.03	138,100
10 Dec 10	26.93000 +0.49	26.99	26.41	26.57	166,600
09 Dec 10	26.44000 -0.07	26.82	26.00	26.79	121,400
08 Dec 10	26.51000 +0.00	26.75	26.28	26.60	92,000
07 Dec 10	26.51000 -0.31	27.50	26.42	27.04	143,200
06 Dec 10	26.82000 +0.75	26.99	25.97	26.11	110,000
03 Dec 10	26.07000 +0.05	26.14	25.95	26.00	105,700
02 Dec 10	26.02000 +0.10	26.28	25.78	26.02	133,600
01 Dec 10	25.92000 +0.28	26.20	25.71	26.12	133,000
30 Nov 10	25.64000 +0.03	25.90	25.25	25.30	181,100
29 Nov 10	25.61000 -0.08	25.80	25.39	25.47	89,200
26 Nov 10	25.69000 +0.09	25.85	25.37	25.37	63,000
24 Nov 10	25.60000 +0.57	25.60	25.11	25.38	117,300
23 Nov 10	25.03000 -0.09	25.30	24.69	24.81	171,600
22 Nov 10	25.12000 +0.09	25.60	24.68	25.04	178,500
19 Nov 10	25.03000 +0.95	25.09	23.86	24.21	269,900
18 Nov 10	24.08000 +0.68	24.13	23.28	23.72	455,700
17 Nov 10	23.40000 -0.51	24.11	23.26	23.99	175,100
16 Nov 10	23.91000 -0.52	24.21	23.48	24.21	228,700
15 Nov 10	24.43000 -0.07	24.83	24.38	24.55	177,600
12 Nov 10	24.50000 -0.48	25.00	24.48	24.75	270,700
11 Nov 10	24.98000 -0.04	25.03	24.59	24.69	311,100
10 Nov 10	25.02000 +0.11	25.20	24.75	25.05	455,600
09 Nov 10	24.91000 -3.25	27.43	24.36	27.43	1,057,900
08 Nov 10	28.16000 -0.10	28.47	27.75	28.18	135,300
05 Nov 10	28.26000 +0.19	28.52	28.06	28.18	96,200
04 Nov 10	28.07000 -0.15	28.85	27.80	28.68	139,300
03 Nov 10	28.22000 +0.00	28.67	27.61	28.33	78,200
02 Nov 10	28.22000 +0.54	28.49	28.01	28.03	97,800
01 Nov 10	27.68000 -0.23	28.59	27.41	27.90	131,600
29 Oct 10	27.91000 -0.15	28.21	27.86	27.90	81,900
28 Oct 10	28.06000 -0.04	28.44	27.81	28.36	79,400
27 Oct 10	28.10000 -0.28	28.19	27.60	28.15	110,400
26 Oct 10	28.38000 -0.02	28.79	27.86	28.36	131,000
25 Oct 10	28.40000 +0.43	28.70	28.21	28.21	85,400
22 Oct 10	27.97000 +0.90	28.00	27.19	27.22	57,300
21 Oct 10	27.07000 -0.60	27.90	26.84	27.89	128,500
20 Oct 10	27.67000 +0.52	27.88	27.30	27.35	60,000
19 Oct 10	27.15000 -0.89	27.91	26.93	27.72	119,500
18 Oct 10	28.04000 +0.52	28.05	27.40	27.52	88,700
15 Oct 10	27.52000 -0.51	28.46	27.44	28.34	137,000
14 Oct 10	28.03000 -0.47	28.33	27.13	28.33	219,100
13 Oct 10	28.50000 +1.27	28.67	27.10	27.31	238,200
12 Oct 10	27.23000 -0.30	27.56	27.05	27.51	150,900
11 Oct 10	27.53000 -0.01	27.73	27.38	27.61	325,200
08 Oct 10	27.54000 -1.03	28.66	27.50	28.66	252,100
07 Oct 10	28.57000 -0.04	28.93	28.49	28.87	139,100
06 Oct 10	28.61000 -0.48	29.09	28.43	29.00	129,100
05 Oct 10	29.09000 +0.21	29.42	29.00	29.22	196,800
04 Oct 10	28.88000 -0.10	29.13	28.50	29.00	212,100
01 Oct 10	28.98000 -0.05	29.38	28.64	29.18	189,700
30 Sep 10	29.03000 +0.03	29.31	28.80	29.16	232,000
29 Sep 10	29.00000 +0.03	29.02	28.75	28.85	123,000
28 Sep 10	28.97000 +0.14	29.20	28.66	29.04	226,900
27 Sep 10	28.83000 -0.41	29.31	28.70	29.31	213,000
24 Sep 10	29.24000 +0.72	29.71	28.64	28.88	441,700
23 Sep 10	28.52000 -0.06	28.85	28.23	28.38	93,400
22 Sep 10	28.58000 +0.00	28.77	28.26	28.58	224,600
21 Sep 10	28.58000 +0.08	29.19	28.51	28.60	208,600
20 Sep 10	28.50000 +1.04	28.57	27.49	27.50	314,900
17 Sep 10	27.46000 +1.16	27.66	26.30	26.58	291,800
16 Sep 10	26.30000 -0.12	26.73	26.19	26.34	204,700
15 Sep 10	26.42000 +0.19	26.50	25.97	26.07	163,200
14 Sep 10	26.23000 +0.30	26.50	26.14	26.15	256,100
13 Sep 10	25.93000 +2.03	26.00	23.35	23.50	412,100
10 Sep 10	23.90000 -0.10	24.12	23.79	24.00	213,800
09 Sep 10	24.00000 -0.05	24.29	23.82	24.25	95,000
08 Sep 10	24.05000 +0.26	24.18	23.86	23.86	110,600
07 Sep 10	23.79000 -0.57	24.35	23.70	24.35	86,800
03 Sep 10	24.36000 +1.16	24.48	23.19	23.40	129,200
02 Sep 10	23.20000 -0.20	23.58	22.90	23.52	251,800
01 Sep 10	23.40000 +0.26	23.81	23.13	23.44	241,500
31 Aug 10	23.14000 -0.67	23.95	23.05	23.69	57,200
30 Aug 10	23.81000 -1.27	25.25	23.81	24.97	123,400
27 Aug 10	25.08000 +1.04	25.11	23.74	24.23	121,700
26 Aug 10	24.04000 +0.44	24.28	23.46	23.74	79,000
25 Aug 10	23.60000 +0.59	23.68	22.76	22.85	177,700
24 Aug 10	23.01000 -0.43	23.61	22.95	23.15	48,000
23 Aug 10	23.44000 -0.39	24.00	23.26	24.00	97,400
20 Aug 10	23.83000 +0.14	24.00	23.02	23.59	39,600
19 Aug 10	23.69000 -0.26	23.96	23.31	23.81	119,400
18 Aug 10	23.95000 +0.04	24.07	23.78	23.82	138,700
17 Aug 10	23.91000 +0.01	24.48	23.69	24.00	142,600
16 Aug 10	23.90000 +0.32	24.05	23.19	23.31	111,700
13 Aug 10	23.58000 -1.10	24.61	23.57	24.54	64,800
12 Aug 10	24.68000 -0.26	25.07	24.50	24.56	36,200
11 Aug 10	24.94000 -0.59	25.12	24.75	25.08	264,300
10 Aug 10	25.53000 -0.39	25.98	25.24	25.63	113,300
09 Aug 10	25.92000 +0.81	26.01	25.18	25.30	38,400
06 Aug 10	25.11000 -0.16	25.17	24.38	25.01	31,000
05 Aug 10	25.27000 -0.76	26.18	25.21	25.90	43,000
04 Aug 10	26.03000 -0.11	26.61	25.99	26.29	109,200
03 Aug 10	26.14000 -0.44	26.69	25.92	26.55	46,600
02 Aug 10	26.58000 +0.53	27.08	26.30	26.40	193,800
30 Jul 10	26.05000 +0.75	26.14	25.29	25.30	408,700
29 Jul 10	25.30000 -0.05	25.69	25.11	25.48	142,100
28 Jul 10	25.35000 -0.08	25.51	25.00	25.30	121,000
27 Jul 10	25.43000 +0.06	25.92	25.22	25.46	231,300
26 Jul 10	25.37000 +1.07	25.41	24.24	24.37	227,400
23 Jul 10	24.30000 +0.75	24.36	23.26	23.37	47,000
22 Jul 10	23.55000 +0.40	23.60	23.06	23.42	222,900
21 Jul 10	23.15000 -0.88	24.42	23.01	24.11	175,600
20 Jul 10	24.03000 +1.02	24.06	22.81	22.99	66,600
19 Jul 10	23.01000 +0.16	23.38	22.80	22.93	130,100
16 Jul 10	22.85000 -0.24	23.14	22.59	22.93	183,800
15 Jul 10	23.09000 +0.05	23.24	22.65	23.07	157,400
14 Jul 10	23.04000 -0.21	23.36	22.85	23.10	114,300
13 Jul 10	23.25000 +0.53	23.40	22.76	22.95	114,200
12 Jul 10	22.72000 -0.25	23.26	22.53	22.94	102,700
09 Jul 10	22.97000 +0.36	22.99	22.35	22.63	32,000
08 Jul 10	22.61000 +0.71	22.64	21.75	22.02	40,400
07 Jul 10	21.90000 +0.50	21.95	21.35	21.57	71,000
06 Jul 10	21.40000 -0.39	22.07	21.21	22.01	256,700
02 Jul 10	21.79000 -0.24	22.18	21.71	22.18	128,900
01 Jul 10	22.03000 -0.15	22.17	21.61	22.17	219,100
30 Jun 10	22.18000 -0.84	23.10	22.00	23.07	156,100
29 Jun 10	23.02000 -0.89	23.88	22.82	23.70	70,200
28 Jun 10	23.91000 +0.24	24.35	23.50	23.92	32,800
25 Jun 10	23.67000 +0.26	23.93	23.23	23.42	214,400
24 Jun 10	23.41000 +0.21	23.75	22.70	23.14	63,600
23 Jun 10	23.20000 -0.49	23.67	23.07	23.67	39,400
22 Jun 10	23.69000 -1.40	25.26	23.62	25.26	39,000
21 Jun 10	25.09000 +0.29	25.83	24.79	25.07	146,900
18 Jun 10	24.80000 -0.46	25.56	24.67	25.42	205,100
17 Jun 10	25.26000 +0.25	25.29	24.80	25.11	22,800
16 Jun 10	25.01000 -0.07	25.25	24.86	24.87	31,000
15 Jun 10	25.08000 +0.42	25.15	24.54	24.68	153,500
14 Jun 10	24.66000 +0.50	24.78	24.10	24.38	158,200
11 Jun 10	24.16000 +0.15	24.36	23.65	23.69	128,800
10 Jun 10	24.01000 +0.64	24.05	23.48	23.65	59,000
09 Jun 10	23.37000 +1.03	23.58	22.31	22.42	64,800
08 Jun 10	22.34000 -0.62	23.08	22.05	23.08	61,200
07 Jun 10	22.96000 -0.94	24.08	22.89	23.93	70,000
04 Jun 10	23.90000 -1.70	25.32	23.79	25.32	227,300
03 Jun 10	25.60000 +0.45	25.82	25.03	25.03	42,000
02 Jun 10	25.15000 +0.12	25.27	24.93	25.08	208,800
01 Jun 10	25.03000 +0.01	25.23	24.69	24.92	285,900
28 May 10	25.02000 +0.19	25.34	24.79	24.84	367,900
27 May 10	24.83000 +1.10	24.91	23.76	24.15	193,200
26 May 10	23.73000 +0.66	24.47	22.98	23.09	291,600
25 May 10	23.07000 -0.56	23.29	22.65	23.13	131,200
24 May 10	23.63000 +0.20	23.87	23.09	23.45	71,800
21 May 10	23.43000 -0.16	23.64	22.94	23.16	210,000
20 May 10	23.59000 -1.20	24.64	23.59	24.40	78,400
19 May 10	24.79000 -0.03	25.27	24.66	24.66	237,000
18 May 10	24.82000 -0.15	25.48	24.54	25.11	169,600
17 May 10	24.97000 -0.03	25.30	24.42	25.02	198,700
14 May 10	25.00000 +0.00	25.27	24.82	24.82	41,000
13 May 10	25.00000 +0.73	25.17	24.15	24.15	254,200
12 May 10	24.27000 +0.32	24.51	23.90	24.04	251,400
11 May 10	23.95000 +0.83	24.55	23.00	23.00	339,800
10 May 10	23.12000 +0.76	23.31	22.83	23.05	138,100
07 May 10	22.36000 -0.77	23.12	22.30	23.00	178,300
06 May 10	23.13000 -0.27	23.72	22.40	23.27	128,900
05 May 10	23.40000 -0.30	23.79	23.38	23.50	20,600
04 May 10	23.70000 -0.48	23.84	23.26	23.80	114,100
03 May 10	24.18000 +0.51	24.36	23.49	23.67	41,000
30 Apr 10	23.67000 -1.09	25.01	23.58	24.68	146,200
29 Apr 10	24.76000 +0.42	24.84	23.27	24.35	167,600
28 Apr 10	24.34000 -0.31	24.66	24.31	24.66	46,900
27 Apr 10	24.65000 -0.19	24.90	24.36	24.69	235,900
26 Apr 10	24.84000 -0.19	25.09	24.62	24.80	30,200
23 Apr 10	25.03000 -0.08	25.25	24.82	25.14	41,200
22 Apr 10	25.11000 +0.08	25.11	24.57	24.80	26,400
21 Apr 10	25.03000 +0.44	25.20	24.39	24.52	139,100
20 Apr 10	24.59000 +0.18	24.73	24.29	24.36	182,800
19 Apr 10	24.41000 -0.87	25.30	24.23	25.11	43,600
16 Apr 10	25.28000 +0.28	25.30	24.66	24.98	61,000
15 Apr 10	25.00000 +0.13	25.16	24.65	24.77	136,800
14 Apr 10	24.87000 +0.83	24.90	23.69	24.07	253,800
13 Apr 10	24.04000 +0.71	24.05	23.25	23.33	64,200
12 Apr 10	23.33000 +0.10	23.48	22.95	23.31	22,400
09 Apr 10	23.23000 -0.37	23.70	23.10	23.35	99,700
08 Apr 10	23.60000 -0.21	23.89	23.51	23.80	34,000
07 Apr 10	23.81000 +0.76	23.83	23.06	23.06	125,600
06 Apr 10	23.05000 +0.07	23.26	22.93	22.93	21,800
05 Apr 10	22.98000 +0.80	23.00	22.28	22.28	40,800
01 Apr 10	22.18000 -0.03	22.69	21.81	22.25	177,600
31 Mar 10	22.21000 -1.03	23.24	22.19	23.08	59,200
30 Mar 10	23.24000 -0.39	23.82	23.18	23.63	41,000
29 Mar 10	23.63000 +0.04	23.76	23.52	23.68	46,400
26 Mar 10	23.59000 +0.17	23.90	23.50	23.55	83,100
25 Mar 10	23.42000 -0.75	24.28	23.37	24.21	118,900
24 Mar 10	24.17000 -0.17	24.34	23.80	24.34	193,400
23 Mar 10	24.34000 +0.57	24.40	23.71	23.72	182,300
22 Mar 10	23.77000 +0.53	23.85	23.09	23.20	141,300
19 Mar 10	23.24000 +0.25	23.41	22.84	23.09	213,900
18 Mar 10	22.99000 +0.03	23.35	22.87	22.96	27,200
17 Mar 10	22.96000 +0.13	23.09	22.62	22.77	154,200
16 Mar 10	22.83000 +0.00	23.02	22.65	22.94	166,100
15 Mar 10	22.83000 +0.21	22.84	22.43	22.60	162,600
12 Mar 10	22.62000 +0.01	22.62	22.51	22.60	37,200
11 Mar 10	22.61000 +0.01	22.61	22.27	22.45	26,200
10 Mar 10	22.60000 +0.07	22.67	22.16	22.45	33,000
09 Mar 10	22.53000 +0.44	22.66	21.97	21.98	167,100
08 Mar 10	22.09000 -0.11	22.29	21.90	22.23	29,800
05 Mar 10	22.20000 +0.59	22.22	21.56	21.61	204,000
04 Mar 10	21.61000 +0.36	21.62	21.23	21.35	24,200
03 Mar 10	21.25000 +0.25	21.49	20.94	21.00	168,000
02 Mar 10	21.00000 +0.33	21.00	20.59	20.72	43,600
01 Mar 10	20.67000 +0.54	20.80	20.13	20.13	54,400
26 Feb 10	20.13000 -0.04	20.23	19.79	20.15	36,600
25 Feb 10	20.17000 +0.13	20.22	19.79	19.89	44,000
24 Feb 10	20.04000 +0.18	20.17	19.76	19.89	143,600
23 Feb 10	19.86000 -0.17	20.05	19.76	19.97	35,000
22 Feb 10	20.03000 +0.29	20.05	19.68	19.74	23,200
19 Feb 10	19.74000 -0.15	19.85	19.56	19.85	36,000
18 Feb 10	19.89000 +0.32	19.99	19.49	19.51	81,000
17 Feb 10	19.57000 +0.19	19.81	19.38	19.45	31,800
16 Feb 10	19.38000 +0.54	19.40	18.83	18.83	122,700
12 Feb 10	18.84000 +0.39	18.85	18.30	18.30	147,400
11 Feb 10	18.45000 +0.00	18.51	18.26	18.36	312,200
10 Feb 10	18.45000 -0.43	18.87	18.40	18.81	215,800
09 Feb 10	18.88000 -0.10	19.23	18.78	19.16	168,100
08 Feb 10	18.98000 -0.22	19.48	18.45	18.55	279,000
05 Feb 10	19.20000 +0.09	21.82	18.97	21.53	500,900
04 Feb 10	19.11000 -0.62	19.66	19.07	19.54	62,400
03 Feb 10	19.73000 +0.21	19.97	19.50	19.59	128,400
02 Feb 10	19.52000 -0.43	20.04	19.42	19.99	130,100
01 Feb 10	19.95000 -0.04	20.03	19.78	19.95	198,900
29 Jan 10	19.99000 +0.36	20.06	19.58	19.77	53,800
28 Jan 10	19.63000 -0.37	20.10	19.55	20.08	148,300
27 Jan 10	20.00000 +0.56	20.21	19.34	19.34	46,600
26 Jan 10	19.44000 -0.36	19.80	19.36	19.70	109,800
25 Jan 10	19.80000 -0.49	20.35	19.64	20.35	38,600
22 Jan 10	20.29000 +0.34	20.72	19.84	19.95	425,700
21 Jan 10	19.95000 -0.25	20.57	19.94	20.27	249,900
20 Jan 10	20.20000 -0.10	20.30	19.85	20.30	221,300
19 Jan 10	20.30000 +0.47	20.58	19.67	19.85	43,600
15 Jan 10	19.83000 -0.18	20.15	19.66	20.12	155,400
14 Jan 10	20.01000 -0.35	20.56	19.94	20.41	143,700
13 Jan 10	20.36000 +0.18	20.48	19.65	20.15	247,200
12 Jan 10	20.18000 -0.09	20.21	19.71	20.10	271,200
11 Jan 10	20.27000 +0.08	20.36	20.00	20.26	203,500
08 Jan 10	20.19000 -0.27	20.37	20.14	20.35	126,100
07 Jan 10	20.46000 +0.42	20.50	20.06	20.10	37,600
06 Jan 10	20.04000 +0.58	20.16	19.37	19.37	35,600
05 Jan 10	19.46000 -0.33	19.76	19.21	19.73	192,500
04 Jan 10	19.79000 -0.48	20.70	19.56	20.38	40,800
31 Dec 09	20.27000 +0.04	20.73	20.21	20.21	179,800
30 Dec 09	20.23000 -0.01	20.71	19.88	20.25	47,000
29 Dec 09	20.24000 +0.30	20.33	19.91	19.98	105,900
28 Dec 09	19.94000 +0.00	19.96	19.54	19.59	69,600

Stride Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	78.95000 -2.04	82.85	78.30	81.73	1,387,204
19 Oct 26	80.99000 -1.40	82.62	80.50	82.35	800,535
16 Oct 26	82.39000 -0.79	84.05	81.61	83.52	697,982
15 Oct 26	83.18000 +0.63	84.41	82.10	83.60	690,423
14 Oct 26	82.55000 -0.45	83.06	80.88	82.34	843,360
13 Oct 26	83.00000 -1.43	84.74	82.91	84.58	626,148
12 Oct 26	84.43000 -1.16	85.81	83.63	85.15	690,766
09 Oct 26	85.59000 +4.23	85.73	81.78	82.00	761,372
08 Oct 26	81.36000 +1.74	81.53	79.86	79.86	443,969
07 Oct 26	79.62000 -0.13	80.59	78.72	79.90	496,371
06 Oct 26	79.75000 +0.87	79.81	77.97	79.23	318,276
05 Oct 26	78.88000 -0.01	79.14	77.74	78.67	530,461
02 Oct 26	78.89000 +1.37	79.53	78.11	78.32	699,404
01 Oct 26	77.52000 -0.46	79.69	77.50	78.69	604,659
30 Sep 26	77.98000 +2.39	78.34	75.90	76.00	680,980
29 Sep 26	75.59000 -1.07	76.85	74.58	76.26	613,707
28 Sep 26	76.66000 -1.90	78.50	76.50	78.50	364,359
25 Sep 26	78.56000 -1.48	80.36	77.47	79.93	490,422
24 Sep 26	80.04000 +1.51	80.36	78.59	78.86	481,796
23 Sep 26	78.53000 -0.16	78.67	77.00	78.62	414,369
22 Sep 26	78.69000 -0.81	80.63	77.25	80.00	931,783
21 Sep 26	79.50000 +0.60	79.94	78.11	78.65	1,018,365
18 Sep 26	78.90000 -2.05	80.73	78.62	80.70	1,374,612
17 Sep 26	80.95000 -1.09	82.66	80.54	82.00	496,243
16 Sep 26	82.04000 -1.52	84.45	81.94	84.26	856,036
15 Sep 26	83.56000 +0.86	83.74	81.39	81.51	453,608
14 Sep 26	82.70000 +0.70	84.43	82.45	83.51	475,371
11 Sep 26	82.00000 +0.55	82.81	80.44	82.09	523,683
10 Sep 26	81.45000 -0.26	82.73	81.21	82.02	562,839
09 Sep 26	81.71000 -0.44	83.43	81.33	82.23	1,068,421
08 Sep 26	82.15000 -2.53	84.24	82.14	83.41	967,312
04 Sep 26	84.68000 -1.12	85.86	83.70	84.57	632,901
03 Sep 26	85.80000 +0.70	87.07	84.21	85.20	529,302
02 Sep 26	85.10000 -2.18	87.41	84.90	85.30	767,358
01 Sep 26	87.28000 +0.59	87.35	85.30	86.50	824,802
31 Aug 26	86.69000 -0.15	87.43	86.21	86.46	601,307
28 Aug 26	86.84000 +1.54	86.93	85.42	85.46	361,832
27 Aug 26	85.30000 +0.72	85.74	84.03	84.16	311,738
26 Aug 26	84.58000 -1.01	86.07	83.61	84.89	435,479
25 Aug 26	85.59000 +0.52	86.21	83.49	84.10	736,543
24 Aug 26	85.07000 +0.71	86.77	84.50	84.99	422,975
21 Aug 26	84.36000 +0.29	84.85	83.60	84.12	382,992
20 Aug 26	84.07000 -0.10	84.77	81.99	84.35	422,112
19 Aug 26	84.17000 +0.41	85.93	83.83	83.83	487,244
18 Aug 26	83.76000 +0.33	85.59	83.30	84.05	872,190
17 Aug 26	83.43000 +0.07	83.87	81.14	83.87	900,833
14 Aug 26	83.36000 -0.31	84.14	82.32	82.73	487,902
13 Aug 26	83.67000 +5.08	83.75	78.80	78.80	701,182
12 Aug 26	78.59000 -0.50	79.28	77.18	78.23	619,839
11 Aug 26	79.09000 -1.14	81.06	78.02	80.00	1,184,874
10 Aug 26	80.23000 -2.28	82.47	80.11	81.42	1,170,133
07 Aug 26	82.51000 +2.51	82.56	79.81	79.81	1,538,549
06 Aug 26	80.00000 -2.58	81.47	77.93	80.94	1,319,886
05 Aug 26	82.58000 +2.13	87.75	81.82	87.46	3,048,761
04 Aug 26	80.45000 +0.35	80.91	77.56	78.70	1,666,509
03 Aug 26	80.10000 -0.19	82.68	79.63	80.62	1,318,803
31 Jul 26	80.29000 -2.78	84.24	78.85	83.15	2,195,855
30 Jul 26	83.07000 -14.64	92.77	82.36	90.91	2,490,299
29 Jul 26	97.71000 +1.83	98.33	95.85	95.85	643,970
28 Jul 26	95.88000 +5.80	95.94	91.43	91.43	1,080,177
27 Jul 26	90.08000 +3.20	91.52	87.79	87.81	799,377
24 Jul 26	86.88000 +0.81	87.36	85.80	86.50	792,340
23 Jul 26	86.07000 +1.85	86.36	83.45	83.45	525,902
22 Jul 26	84.22000 -0.47	86.00	82.52	85.96	541,421
21 Jul 26	84.69000 -0.95	85.89	83.66	84.77	521,487
20 Jul 26	85.64000 -1.68	87.02	85.40	86.92	389,929
17 Jul 26	87.32000 -0.30	87.40	85.87	87.24	441,713
16 Jul 26	87.62000 +4.23	90.21	84.61	86.80	970,156
15 Jul 26	83.39000 -3.49	87.23	81.94	87.15	1,425,564
14 Jul 26	86.88000 -5.14	92.32	84.93	90.73	1,315,239
13 Jul 26	92.02000 +1.02	92.69	91.01	91.88	449,786
10 Jul 26	91.00000 -0.09	91.73	90.24	91.69	266,405
09 Jul 26	91.09000 +1.21	92.18	89.03	89.03	541,219
08 Jul 26	89.88000 -1.19	92.44	89.72	90.91	488,305
07 Jul 26	91.07000 +0.79	91.40	88.78	91.15	560,644
06 Jul 26	90.28000 -0.16	92.58	87.78	90.24	656,514
02 Jul 26	90.44000 +1.87	91.14	88.13	88.79	533,262
01 Jul 26	88.57000 +2.33	91.42	87.24	87.49	773,420
30 Jun 26	86.24000 -0.11	87.48	85.85	86.22	529,214
29 Jun 26	86.35000 -0.77	87.97	83.94	86.58	723,428
26 Jun 26	87.12000 +1.01	91.03	86.11	86.81	1,843,592
25 Jun 26	86.11000 +1.30	86.84	84.50	84.50	485,049
24 Jun 26	84.81000 +1.83	84.95	82.42	83.31	663,645
23 Jun 26	82.98000 +0.66	83.55	82.04	82.69	503,049
22 Jun 26	82.32000 -0.48	83.12	80.81	82.18	714,893
18 Jun 26	82.80000 -1.48	84.42	80.22	82.46	1,313,783
17 Jun 26	84.28000 +0.92	86.18	82.57	82.84	636,268
16 Jun 26	83.36000 -0.18	85.79	82.93	83.16	1,698,952
15 Jun 26	83.54000 -14.17	97.00	80.42	96.25	4,261,166
12 Jun 26	97.71000 -1.76	101.61	96.85	99.09	668,276
11 Jun 26	99.47000 -0.37	99.85	97.99	99.56	384,010
10 Jun 26	99.84000 +2.71	99.94	96.08	96.56	529,772
09 Jun 26	97.13000 +0.40	99.50	95.19	96.65	533,727
08 Jun 26	96.73000 -3.28	100.54	96.73	99.98	566,674
05 Jun 26	100.01000 -1.98	103.67	98.77	102.84	747,261
04 Jun 26	101.99000 +2.36	102.00	100.13	101.52	687,631
03 Jun 26	99.63000 +1.72	99.63	97.34	97.34	865,767
02 Jun 26	97.91000 +1.41	99.00	95.00	95.58	959,585
01 Jun 26	96.50000 +4.12	98.33	93.10	93.10	699,999
29 May 26	92.38000 +0.41	94.16	91.83	91.87	996,651
28 May 26	91.97000 +0.99	93.49	91.11	91.13	724,068
27 May 26	90.98000 +1.50	91.83	89.41	89.41	714,720
26 May 26	89.48000 +0.85	89.70	87.87	88.08	378,013
22 May 26	88.63000 +0.98	89.17	87.80	88.09	393,704
21 May 26	87.65000 -1.41	88.00	86.30	87.88	416,814
20 May 26	89.06000 -1.13	90.65	88.04	90.15	412,441
19 May 26	90.19000 +0.37	91.63	88.74	90.54	458,030
18 May 26	89.82000 +1.53	91.00	88.29	88.29	407,382
15 May 26	88.29000 -0.11	90.56	87.68	88.76	350,871
14 May 26	88.40000 +0.27	89.49	87.97	88.95	296,461
13 May 26	88.13000 +0.71	88.73	86.05	87.96	442,303
12 May 26	87.42000 +0.08	88.64	84.97	87.42	1,286,817
11 May 26	87.34000 -0.59	88.37	86.35	87.21	905,777
08 May 26	87.93000 -3.73	92.57	84.12	92.13	1,388,790
07 May 26	91.66000 -1.34	92.91	90.61	92.18	751,823
06 May 26	93.00000 -0.76	95.16	92.95	94.69	435,834
05 May 26	93.76000 +1.50	94.55	92.40	92.61	588,748
04 May 26	92.26000 -0.82	93.03	89.67	92.25	607,021
01 May 26	93.08000 -4.08	98.97	91.82	97.15	748,232
30 Apr 26	97.16000 +2.00	97.66	93.96	94.19	938,731
29 Apr 26	95.16000 +2.58	99.83	88.00	90.97	2,399,644
28 Apr 26	92.58000 -5.21	98.85	91.00	98.51	1,621,991
27 Apr 26	97.79000 -0.33	98.75	96.76	98.12	1,134,789
24 Apr 26	98.12000 -0.24	99.24	96.51	97.63	536,192
23 Apr 26	98.36000 -3.67	102.49	96.65	101.72	679,380
22 Apr 26	102.03000 +3.92	102.13	97.79	98.43	520,098
21 Apr 26	98.11000 -0.87	100.06	97.62	98.53	669,865
20 Apr 26	98.98000 +0.54	99.67	97.35	98.27	522,453
17 Apr 26	98.44000 +1.52	99.12	97.60	98.10	1,039,136
16 Apr 26	96.92000 +2.91	97.53	94.51	94.51	967,221
15 Apr 26	94.01000 +0.48	94.86	93.50	94.00	584,607
14 Apr 26	93.53000 +1.65	93.84	91.57	91.57	630,198
13 Apr 26	91.88000 +1.67	92.75	89.48	89.48	611,765
10 Apr 26	90.21000 -0.17	90.58	87.93	90.38	518,833
09 Apr 26	90.38000 +0.56	91.86	89.15	89.54	468,108
08 Apr 26	89.82000 +0.87	92.46	89.61	91.80	657,492
07 Apr 26	88.95000 -0.44	90.73	87.66	89.86	366,952
06 Apr 26	89.39000 -0.25	90.12	88.09	89.13	342,534
02 Apr 26	89.64000 +0.78	90.00	86.77	88.00	446,614
01 Apr 26	88.86000 +0.69	88.92	86.71	87.95	686,701
31 Mar 26	88.17000 +4.00	89.00	84.51	84.61	712,140
30 Mar 26	84.17000 -1.44	87.07	82.58	86.89	1,000,434
27 Mar 26	85.61000 -2.25	87.99	84.60	87.50	731,084
26 Mar 26	87.86000 -0.74	89.42	86.80	88.16	362,164
25 Mar 26	88.60000 +1.79	88.83	85.60	87.13	488,668
24 Mar 26	86.81000 -0.52	88.10	85.69	86.85	510,294
23 Mar 26	87.33000 +2.27	87.52	85.52	86.34	594,248
20 Mar 26	85.06000 -2.35	87.14	84.10	87.14	2,119,566
19 Mar 26	87.41000 +0.40	88.59	85.98	85.98	671,292
18 Mar 26	87.01000 -0.07	89.48	86.01	86.54	1,063,129
17 Mar 26	87.08000 +4.11	87.19	83.22	83.91	1,190,368
16 Mar 26	82.97000 -1.39	84.73	81.41	83.30	698,998
13 Mar 26	84.36000 +0.51	85.32	83.57	84.61	458,334
12 Mar 26	83.85000 -1.39	85.65	83.60	84.77	481,180
11 Mar 26	85.24000 +0.64	85.37	83.54	84.58	998,836
10 Mar 26	84.60000 -0.71	85.56	82.91	85.34	971,149
09 Mar 26	85.31000 -1.52	85.69	83.75	85.37	552,551
06 Mar 26	86.83000 +0.51	87.09	83.93	85.96	903,503
05 Mar 26	86.32000 -0.37	87.11	84.27	86.41	941,731
04 Mar 26	86.69000 +0.04	86.82	83.71	85.87	921,820
03 Mar 26	86.65000 +0.67	87.64	83.46	85.50	1,078,659
02 Mar 26	85.98000 +1.60	86.11	83.05	83.14	661,612
27 Feb 26	84.38000 -1.48	85.39	83.11	85.05	634,553
26 Feb 26	85.86000 +1.64	87.54	84.56	85.00	1,132,658
25 Feb 26	84.22000 +1.38	84.42	80.99	82.84	676,330
24 Feb 26	82.84000 +1.95	84.05	80.44	80.71	626,222
23 Feb 26	80.89000 -1.69	82.52	79.83	81.86	693,454
20 Feb 26	82.58000 -0.36	83.76	81.90	83.63	518,612
19 Feb 26	82.94000 -1.31	84.82	81.25	84.18	620,971
18 Feb 26	84.25000 +0.47	84.83	82.85	83.91	869,406
17 Feb 26	83.78000 -1.11	86.91	82.76	85.26	599,829
13 Feb 26	84.89000 +0.44	85.31	83.00	83.82	690,576
12 Feb 26	84.45000 -1.42	86.72	82.62	85.96	1,237,930
11 Feb 26	85.87000 -2.24	88.70	85.03	88.11	739,712
10 Feb 26	88.11000 +0.60	90.74	86.78	88.09	1,302,240
09 Feb 26	87.51000 -0.32	87.60	83.17	87.23	1,504,174
06 Feb 26	87.83000 +1.40	88.99	86.27	86.74	1,107,527
05 Feb 26	86.43000 -0.02	89.17	85.89	86.44	1,420,423
04 Feb 26	86.45000 +0.68	88.49	85.26	86.26	1,851,023
03 Feb 26	85.77000 -0.79	87.18	82.92	85.05	1,998,368
02 Feb 26	86.56000 +1.96	89.45	84.85	85.00	2,494,484
30 Jan 26	84.60000 +0.56	85.92	82.54	84.37	1,996,662
29 Jan 26	84.04000 +1.29	84.40	77.80	80.73	2,740,039
28 Jan 26	82.75000 +10.32	92.46	82.69	90.00	6,702,757
27 Jan 26	72.43000 +0.83	72.63	69.50	71.00	1,518,358
26 Jan 26	71.60000 -1.66	73.89	71.60	73.63	1,665,345
23 Jan 26	73.26000 +0.33	73.31	71.33	73.07	1,030,397
22 Jan 26	72.93000 +1.32	73.20	71.70	71.92	1,047,527
21 Jan 26	71.61000 +2.21	71.66	68.92	69.30	1,267,539
20 Jan 26	69.40000 -0.31	70.39	68.82	69.71	1,038,076
16 Jan 26	69.71000 -0.08	70.45	68.55	69.50	771,203
15 Jan 26	69.79000 -0.59	71.17	69.59	70.44	660,489
14 Jan 26	70.38000 +1.35	70.88	68.86	69.10	2,377,136
13 Jan 26	69.03000 +0.05	69.93	67.29	69.58	641,073
12 Jan 26	68.98000 -1.18	70.19	67.87	69.65	1,030,513
09 Jan 26	70.16000 +0.93	70.37	67.23	69.50	1,297,878
08 Jan 26	69.23000 +1.43	69.55	67.50	68.14	940,535
07 Jan 26	67.80000 -0.54	68.45	66.67	68.35	1,021,853
06 Jan 26	68.34000 +0.74	69.84	67.79	68.00	1,136,666
05 Jan 26	67.60000 +2.99	69.57	63.42	64.35	2,236,268
02 Jan 26	64.61000 -0.32	65.30	64.18	64.92	596,858
31 Dec 25	64.93000 -0.58	65.47	64.86	65.28	612,239
30 Dec 25	65.51000 -1.08	66.65	65.50	66.37	833,452
29 Dec 25	66.59000 +0.38	66.64	65.29	66.27	745,806
26 Dec 25	66.21000 +0.26	66.46	65.40	65.84	483,846
24 Dec 25	65.95000 +0.50	66.26	65.13	65.22	402,356
23 Dec 25	65.45000 -0.75	66.78	65.00	66.49	1,489,376
22 Dec 25	66.20000 +0.12	66.40	65.24	65.84	693,578
19 Dec 25	66.08000 +0.30	67.81	65.49	65.65	1,893,161
18 Dec 25	65.78000 -0.36	66.97	65.43	66.47	1,094,018
17 Dec 25	66.14000 +0.32	66.89	65.00	65.15	919,158
16 Dec 25	65.82000 +1.91	67.75	64.01	64.60	1,948,179
15 Dec 25	63.91000 -0.59	65.61	63.73	64.87	1,101,364
12 Dec 25	64.50000 +1.09	65.30	63.09	63.40	1,152,586
11 Dec 25	63.41000 +0.69	63.73	62.06	62.50	1,277,253
10 Dec 25	62.72000 +0.76	62.79	61.15	61.87	1,595,894
09 Dec 25	61.96000 +0.45	63.17	61.07	61.50	1,244,265
08 Dec 25	61.51000 -1.17	62.84	61.13	62.42	1,078,062
05 Dec 25	62.68000 +1.66	63.92	61.16	61.19	1,657,815
04 Dec 25	61.02000 -0.19	61.86	60.61	61.47	1,095,761
03 Dec 25	61.21000 -0.93	62.84	61.12	62.09	1,384,584
02 Dec 25	62.14000 -0.48	64.05	62.09	63.16	1,378,239
01 Dec 25	62.62000 -0.91	64.79	62.62	63.46	1,088,255
28 Nov 25	63.53000 -0.27	64.58	63.46	63.72	521,993
26 Nov 25	63.80000 +0.84	64.32	62.88	63.07	936,285
25 Nov 25	62.96000 -0.21	64.12	62.92	63.26	1,312,522
24 Nov 25	63.17000 -2.40	65.04	61.89	64.77	1,803,317
21 Nov 25	65.57000 -0.19	67.26	65.45	65.86	1,871,126
20 Nov 25	65.76000 -0.07	67.63	65.58	65.67	1,865,648
19 Nov 25	65.83000 +1.26	66.40	64.87	65.01	1,143,004
18 Nov 25	64.57000 +1.83	65.07	62.66	62.72	1,323,403
17 Nov 25	62.74000 -1.36	64.25	62.49	64.25	1,143,192
14 Nov 25	64.10000 -0.88	65.53	63.61	64.42	1,275,161
13 Nov 25	64.98000 -0.63	67.10	64.40	65.90	1,453,805
12 Nov 25	65.61000 -0.98	67.85	64.68	65.68	1,523,962
11 Nov 25	66.59000 +1.40	66.92	63.86	65.00	2,303,213
10 Nov 25	65.19000 -6.82	72.30	65.06	71.75	3,435,055
07 Nov 25	72.01000 +1.39	72.23	69.48	70.15	2,245,865
06 Nov 25	70.62000 -1.28	71.61	69.55	71.09	1,805,400
05 Nov 25	71.90000 +0.83	73.16	71.21	71.36	2,175,610
04 Nov 25	71.07000 -0.61	72.65	70.00	71.20	3,758,129
03 Nov 25	71.68000 +3.64	72.21	68.14	70.50	4,004,836
31 Oct 25	68.04000 +1.32	68.77	65.11	67.00	4,318,468
30 Oct 25	66.72000 -3.33	73.45	66.45	69.60	7,500,345
29 Oct 25	70.05000 -83.48	86.97	68.83	85.02	24,725,456
28 Oct 25	153.53000 +0.89	155.06	151.41	151.56	935,839
27 Oct 25	152.64000 +0.53	153.00	150.47	152.14	790,311
24 Oct 25	152.11000 +0.17	154.95	151.00	152.78	450,933
23 Oct 25	151.94000 -0.57	154.50	150.90	152.59	482,781
22 Oct 25	152.50999 +0.18	154.57	150.20	153.29	492,516
21 Oct 25	152.33000 +6.74	152.39	144.34	144.92	634,001
20 Oct 25	145.59000 +0.64	147.73	144.56	146.05	3,001,199
17 Oct 25	144.95000 +4.27	145.08	140.15	140.15	603,513
16 Oct 25	140.67999 -5.57	145.76	137.69	145.27	960,662
15 Oct 25	146.25000 -0.15	148.19	145.05	145.43	1,042,327
14 Oct 25	146.39999 +1.41	146.43	143.67	144.55	345,772
13 Oct 25	144.99001 +0.42	146.13	143.52	143.52	447,672
10 Oct 25	144.57001 -0.23	148.37	143.98	144.55	454,370
09 Oct 25	144.80000 -0.03	146.93	143.08	144.00	829,929
08 Oct 25	144.83000 +4.83	145.58	140.34	141.71	647,266
07 Oct 25	140.00000 -0.65	141.63	138.93	140.21	493,988
06 Oct 25	140.64999 -2.91	142.47	139.62	141.93	611,017
03 Oct 25	143.56000 -1.68	147.08	142.88	145.58	498,577
02 Oct 25	145.24001 +0.71	145.78	143.16	145.23	452,832
01 Oct 25	144.53000 -4.41	149.53	143.93	147.95	613,949
30 Sep 25	148.94000 -1.03	150.11	146.56	149.64	1,167,063
29 Sep 25	149.97000 +1.61	152.14	148.36	148.36	1,213,178
26 Sep 25	148.36000 +0.75	149.43	146.09	147.43	646,523
25 Sep 25	147.61000 +3.00	147.69	143.00	144.03	1,022,502
24 Sep 25	144.61000 +2.33	145.18	142.53	142.53	644,196
23 Sep 25	142.28000 -1.79	144.78	141.61	143.99	1,025,831
22 Sep 25	144.07001 +2.36	145.28	142.10	142.96	663,628
19 Sep 25	141.71001 +0.84	142.72	140.21	141.71	1,120,608
18 Sep 25	140.87000 +2.33	142.30	137.08	139.46	744,989
17 Sep 25	138.53999 -0.77	140.71	137.26	140.00	974,761
16 Sep 25	139.31000 -0.45	141.40	136.18	140.51	1,585,759
15 Sep 25	139.75999 -18.60	158.40	135.51	158.00	3,149,950
12 Sep 25	158.36000 -2.72	161.81	158.07	161.00	414,553
11 Sep 25	161.08000 +3.06	161.64	157.85	159.07	482,663
10 Sep 25	158.02000 -8.09	166.93	157.33	166.23	901,039
09 Sep 25	166.11000 +1.69	166.50	163.35	164.86	564,417
08 Sep 25	164.42000 +3.69	164.59	159.26	160.49	452,394
05 Sep 25	160.73000 -1.51	163.70	157.20	162.41	547,392
04 Sep 25	162.24001 +2.46	164.49	159.85	160.00	397,062
03 Sep 25	159.78000 -1.97	162.62	158.36	161.88	402,481
02 Sep 25	161.75000 -1.44	163.15	159.50	160.81	537,681
29 Aug 25	163.19000 -2.47	166.91	162.16	166.48	634,178
28 Aug 25	165.66000 -4.15	169.08	165.50	168.18	593,593
27 Aug 25	169.81000 +0.02	171.17	169.35	169.55	374,188
26 Aug 25	169.78999 +3.42	170.88	165.23	165.45	538,511
25 Aug 25	166.37000 +1.20	167.66	164.76	165.29	1,164,891
22 Aug 25	165.17000 -2.60	169.87	164.49	167.43	721,184
21 Aug 25	167.77000 +4.44	168.00	163.16	164.00	561,038
20 Aug 25	163.33000 -0.29	164.34	161.89	162.95	510,545
19 Aug 25	163.62000 +0.99	164.41	160.71	163.05	493,329
18 Aug 25	162.63000 +2.44	164.08	159.94	159.94	727,833
15 Aug 25	160.19000 +3.11	160.67	157.13	158.14	543,224
14 Aug 25	157.08000 -1.27	160.10	155.27	158.09	495,400
13 Aug 25	158.35001 +0.97	159.05	155.12	157.60	998,714
12 Aug 25	157.38000 +6.95	157.38	150.09	150.44	857,034
11 Aug 25	150.42999 +0.98	151.15	145.70	149.20	718,011
08 Aug 25	149.45000 +5.40	152.52	145.45	145.90	991,175
07 Aug 25	144.05000 -4.27	147.71	140.53	147.70	1,276,523
06 Aug 25	148.32001 +20.09	161.31	145.95	149.00	2,365,629
05 Aug 25	128.23000 -2.08	131.36	127.84	130.04	823,320
04 Aug 25	130.31000 +1.05	131.41	129.19	130.00	566,314
01 Aug 25	129.25999 +1.03	131.18	128.34	129.57	518,226
31 Jul 25	128.23000 -0.92	130.93	127.13	128.88	456,385
30 Jul 25	129.14999 +0.59	129.83	127.97	127.97	684,536
29 Jul 25	128.56000 +0.14	130.43	128.00	129.00	561,446
28 Jul 25	128.42000 -1.52	130.49	126.89	130.03	594,601
25 Jul 25	129.94000 +0.73	130.83	129.13	129.65	344,259
24 Jul 25	129.21001 -1.51	130.88	128.86	130.88	420,312
23 Jul 25	130.72000 +0.98	130.90	127.31	129.62	596,452
22 Jul 25	129.74001 -2.75	133.10	129.56	131.90	504,304
21 Jul 25	132.49001 -0.77	135.00	131.07	134.39	1,007,915
18 Jul 25	133.25999 +0.51	135.44	132.88	134.00	536,070
17 Jul 25	132.75000 -0.36	133.81	131.78	131.78	517,251
16 Jul 25	133.11000 -1.38	135.68	131.31	134.18	545,167
15 Jul 25	134.49001 -0.51	135.98	133.66	134.96	549,430
14 Jul 25	135.00000 +0.51	136.82	133.50	134.56	551,258
11 Jul 25	134.49001 -1.43	137.11	133.73	136.16	560,366
10 Jul 25	135.92000 -0.36	137.58	135.39	136.25	481,183
09 Jul 25	136.28000 +0.06	137.38	134.81	136.84	378,329
08 Jul 25	136.22000 -2.00	138.96	133.45	138.23	624,612
07 Jul 25	138.22000 -0.38	139.90	137.42	138.60	580,339
03 Jul 25	138.60001 +0.98	139.28	135.70	137.76	271,137
02 Jul 25	137.62000 -3.93	141.40	134.10	140.35	1,316,380
01 Jul 25	141.55000 -3.64	146.50	140.85	146.26	660,022
30 Jun 25	145.19000 -0.43	146.92	143.70	145.33	467,913
27 Jun 25	145.62000 +2.85	145.75	142.48	143.41	681,202
26 Jun 25	142.77000 +1.29	143.33	140.54	141.82	564,863
25 Jun 25	141.48000 -3.07	144.55	141.07	144.55	567,275
24 Jun 25	144.55000 -2.54	149.41	143.50	149.26	767,317
23 Jun 25	147.09000 +1.22	149.30	143.00	143.50	555,290
20 Jun 25	145.87000 +0.99	146.90	144.15	145.57	700,535
18 Jun 25	144.88000 +0.38	146.62	144.01	144.75	390,534
17 Jun 25	144.50000 +0.80	145.24	141.80	142.97	396,579
16 Jun 25	143.70000 +0.45	146.54	143.29	144.68	439,264
13 Jun 25	143.25000 +1.29	143.30	139.96	139.96	486,435
12 Jun 25	141.96001 -0.35	142.23	139.75	140.52	571,519
11 Jun 25	142.31000 +2.56	143.72	139.50	140.44	817,630
10 Jun 25	139.75000 -1.47	142.36	137.31	141.30	547,985
09 Jun 25	141.22000 -4.24	145.39	137.15	145.39	834,347
06 Jun 25	145.46001 +0.77	147.05	144.21	146.22	552,892
05 Jun 25	144.69000 +1.05	145.65	142.99	144.19	673,910
04 Jun 25	143.64000 +1.09	145.41	141.03	142.11	946,749
03 Jun 25	142.55000 -15.78	159.63	140.48	159.63	2,302,824
02 Jun 25	158.33000 +6.94	158.47	149.72	150.97	1,353,969
30 May 25	151.39000 +2.58	151.92	147.70	149.00	722,672
29 May 25	148.81000 -2.88	152.76	148.76	151.52	639,605
28 May 25	151.69000 -1.70	154.39	151.50	152.83	572,402
27 May 25	153.39000 +0.39	155.06	149.47	153.20	704,872
23 May 25	153.00000 -1.39	154.40	151.26	154.16	716,975
22 May 25	154.39000 -1.49	157.05	154.30	155.64	544,706
21 May 25	155.88000 -1.58	158.46	155.63	156.60	520,287
20 May 25	157.46001 +0.51	157.82	155.10	156.13	645,261
19 May 25	156.95000 +2.45	157.04	152.96	153.65	791,656
16 May 25	154.50000 +0.72	154.73	153.27	153.65	724,276
15 May 25	153.78000 -0.15	155.41	152.37	153.56	563,026
14 May 25	153.92999 +0.19	156.02	152.27	153.71	588,398
13 May 25	153.74001 +4.44	155.32	150.00	150.18	946,218
12 May 25	149.30000 -7.21	160.01	142.42	158.42	1,566,442
09 May 25	156.50999 -0.17	158.00	154.32	156.97	751,476
08 May 25	156.67999 -2.15	160.39	156.05	159.73	714,163
07 May 25	158.83000 +0.66	159.68	157.90	158.73	487,125
06 May 25	158.17000 -2.55	161.75	156.24	159.25	790,348
05 May 25	160.72000 +1.17	162.30	157.48	158.85	781,808
02 May 25	159.55000 +8.85	160.38	150.70	151.00	1,265,461
01 May 25	150.70000 +8.45	151.41	140.12	142.92	1,615,259
30 Apr 25	142.25000 -0.34	148.03	138.64	144.98	2,084,303
29 Apr 25	142.59000 +1.73	143.12	139.14	140.00	750,114
28 Apr 25	140.86000 -0.13	143.94	138.01	141.70	858,229
25 Apr 25	140.99001 +1.40	141.06	138.52	139.91	532,019
24 Apr 25	139.59000 -0.53	141.59	138.75	140.17	721,300
23 Apr 25	140.12000 +2.18	146.49	139.63	141.88	894,661
22 Apr 25	137.94000 +4.93	138.58	133.85	134.90	613,288
21 Apr 25	133.00999 -2.85	139.13	132.03	138.01	748,289
17 Apr 25	135.86000 +0.40	137.50	134.50	135.53	523,263
16 Apr 25	135.46001 -2.15	137.20	133.58	136.46	655,527
15 Apr 25	137.61000 +2.82	138.35	134.64	135.99	522,856
14 Apr 25	134.78999 -0.01	137.55	132.41	136.46	485,663
11 Apr 25	134.80000 +1.06	136.73	132.00	134.13	811,496
10 Apr 25	133.74001 +0.04	135.76	129.50	131.90	688,143
09 Apr 25	133.70000 +9.25	134.46	122.65	123.19	1,179,437
08 Apr 25	124.45000 -1.96	132.46	123.09	129.49	794,178
07 Apr 25	126.41000 +1.40	129.51	118.13	119.10	938,001
04 Apr 25	125.01000 -5.51	126.82	121.17	126.67	1,105,863
03 Apr 25	130.52000 -0.69	130.79	124.55	126.02	701,793
02 Apr 25	131.21001 +2.09	131.87	126.35	126.35	444,132
01 Apr 25	129.12000 +2.62	129.52	125.75	126.91	515,544
31 Mar 25	126.50000 +0.30	127.00	122.34	124.58	566,251
28 Mar 25	126.20000 -2.36	127.44	123.90	126.81	467,903
27 Mar 25	128.56000 +2.17	129.03	124.19	125.75	486,410
26 Mar 25	126.39000 -0.74	129.40	126.15	127.48	682,504
25 Mar 25	127.13000 +1.75	127.64	125.01	125.38	691,235
24 Mar 25	125.38000 +3.42	126.15	123.54	124.53	697,948
21 Mar 25	121.96000 -0.82	122.49	119.04	121.75	1,018,443
20 Mar 25	122.78000 +1.41	125.66	120.00	120.40	802,154
19 Mar 25	121.37000 +1.18	122.05	119.09	121.05	766,907
18 Mar 25	120.19000 -1.74	121.14	118.98	121.01	474,261
17 Mar 25	121.93000 +0.59	122.71	119.91	121.23	379,925
14 Mar 25	121.34000 +2.95	121.34	117.94	119.21	623,736
13 Mar 25	118.39000 -1.64	119.94	116.13	119.94	454,109
12 Mar 25	120.03000 +0.49	123.20	117.28	121.89	677,174
11 Mar 25	119.54000 -1.19	121.40	116.36	119.00	583,094
10 Mar 25	120.73000 -2.49	122.65	117.91	121.58	993,160
07 Mar 25	123.22000 -9.94	128.27	112.28	128.27	2,485,446
06 Mar 25	133.16000 -7.70	140.16	132.87	138.74	759,752
05 Mar 25	140.86000 +0.22	141.00	137.27	139.58	655,361
04 Mar 25	140.64000 +1.20	142.13	135.36	137.18	1,086,467
03 Mar 25	139.44000 +2.64	140.96	136.01	137.68	888,223
28 Feb 25	136.80000 +2.59	136.90	133.18	133.79	785,393
27 Feb 25	134.21001 -0.58	136.35	133.11	135.51	482,297
26 Feb 25	134.78999 +1.87	137.59	133.26	133.68	454,482
25 Feb 25	132.92000 -1.15	134.07	131.62	133.52	770,151
24 Feb 25	134.07001 -0.17	134.98	131.00	133.97	694,725
21 Feb 25	134.24001 -4.66	139.20	134.06	139.20	696,514
20 Feb 25	138.89999 -3.06	141.50	136.57	140.88	669,861
19 Feb 25	141.96001 -0.18	142.31	139.60	141.30	415,671
18 Feb 25	142.14000 +1.94	143.32	139.82	140.50	575,418
14 Feb 25	140.20000 +0.86	141.76	138.65	139.54	367,191
13 Feb 25	139.34000 -1.13	142.00	138.41	141.10	682,788
12 Feb 25	140.47000 +1.50	140.90	137.23	137.82	519,111
11 Feb 25	138.97000 -1.76	140.10	137.60	139.89	645,944
10 Feb 25	140.73000 -1.55	144.66	139.60	143.00	864,596
07 Feb 25	142.28000 +3.00	145.00	139.68	139.96	1,447,483
06 Feb 25	139.28000 +0.74	140.47	137.80	139.00	864,281
05 Feb 25	138.53999 +1.96	140.50	136.57	137.60	911,095
04 Feb 25	136.58000 -1.08	140.41	136.29	138.13	1,207,921
03 Feb 25	137.66000 +2.76	138.43	130.55	132.20	1,190,675
31 Jan 25	134.89999 +0.77	137.54	133.61	135.31	1,285,344
30 Jan 25	134.13000 +6.26	137.25	128.54	129.08	1,300,965
29 Jan 25	127.87000 +7.23	132.88	127.16	127.33	1,913,099
28 Jan 25	120.64000 +1.73	121.40	117.79	119.50	1,022,274
27 Jan 25	118.91000 -0.47	120.86	115.92	117.55	960,012
24 Jan 25	119.38000 +0.33	120.39	118.75	118.94	565,777
23 Jan 25	119.05000 +1.56	120.60	117.47	117.50	705,363
22 Jan 25	117.49000 +0.95	118.58	116.06	117.24	728,989
21 Jan 25	116.54000 +2.38	117.64	114.00	116.17	892,108
17 Jan 25	114.16000 +1.21	115.02	113.00	113.80	866,174
16 Jan 25	112.95000 +1.59	115.42	111.39	111.39	798,531
15 Jan 25	111.36000 +2.09	112.38	110.00	110.95	771,041
14 Jan 25	109.27000 -0.23	112.00	108.03	110.37	1,030,680
13 Jan 25	109.50000 -1.63	110.22	105.35	109.75	979,036
10 Jan 25	111.13000 +2.11	114.71	109.40	110.33	1,626,430
08 Jan 25	109.02000 +1.80	110.61	105.26	106.72	1,067,591
07 Jan 25	107.22000 +0.65	108.01	104.59	106.93	467,322
06 Jan 25	106.57000 -0.57	108.94	105.25	107.33	721,006
03 Jan 25	107.14000 +0.80	107.60	106.07	106.75	542,425
02 Jan 25	106.34000 +2.41	107.95	103.74	104.49	862,213
31 Dec 24	103.93000 -1.53	106.58	103.86	105.70	395,663
30 Dec 24	105.46000 +0.49	107.33	104.50	104.50	548,705
27 Dec 24	104.97000 -0.53	105.35	103.75	105.35	311,321
26 Dec 24	105.50000 +0.02	106.66	104.68	105.21	307,524
24 Dec 24	105.48000 +0.71	106.07	102.98	104.66	172,947
23 Dec 24	104.77000 -0.44	105.26	102.72	104.89	355,577
20 Dec 24	105.21000 -0.87	106.23	104.00	105.03	691,271
19 Dec 24	106.08000 +0.79	107.67	105.14	106.44	1,181,758
18 Dec 24	105.29000 -2.31	109.52	104.36	108.36	693,399
17 Dec 24	107.60000 -1.34	109.24	107.15	108.33	843,182
16 Dec 24	108.94000 +2.72	109.15	103.08	105.48	770,631
13 Dec 24	106.22000 -1.19	108.09	106.18	107.35	408,841
12 Dec 24	107.41000 +1.18	107.52	105.91	106.34	410,237
11 Dec 24	106.23000 +0.00	108.19	106.21	107.19	472,176
10 Dec 24	106.23000 -1.66	107.65	105.49	107.05	850,018
09 Dec 24	107.89000 -2.55	110.17	107.00	110.08	620,002
06 Dec 24	110.44000 -0.10	112.09	109.60	110.82	510,000
05 Dec 24	110.54000 -0.25	112.53	109.58	110.98	862,606
04 Dec 24	110.79000 +0.75	112.80	109.80	111.00	946,204
03 Dec 24	110.04000 +3.05	111.14	106.32	106.72	918,195
02 Dec 24	106.99000 +0.12	107.34	105.00	106.89	726,025
29 Nov 24	106.87000 -0.17	107.22	105.23	106.90	360,034
27 Nov 24	107.04000 -1.41	108.40	105.35	108.15	526,811
26 Nov 24	108.45000 +2.38	108.48	104.97	105.57	574,299
25 Nov 24	106.07000 +2.12	107.41	103.88	104.99	741,946
22 Nov 24	103.95000 +0.54	103.97	101.99	103.72	622,585
21 Nov 24	103.41000 +0.61	104.68	102.56	103.43	627,361
20 Nov 24	102.80000 +1.14	103.35	100.63	101.66	553,232
19 Nov 24	101.66000 +0.11	102.16	100.50	101.15	638,461
18 Nov 24	101.55000 +1.22	103.22	100.34	100.70	597,957
15 Nov 24	100.33000 +0.71	101.40	98.96	100.21	492,923
14 Nov 24	99.62000 -0.83	101.28	99.15	100.95	594,931
13 Nov 24	100.45000 -1.84	102.58	100.45	102.29	637,537
12 Nov 24	102.29000 -0.60	103.98	101.42	102.49	602,981
11 Nov 24	102.89000 +1.01	103.35	100.65	103.35	565,539
08 Nov 24	101.88000 +2.99	103.40	99.51	99.79	986,729
07 Nov 24	98.89000 -0.57	99.61	98.25	99.46	794,678
06 Nov 24	99.46000 +4.69	99.48	95.84	98.17	1,168,269
05 Nov 24	94.77000 +1.69	95.69	93.48	93.48	1,253,490
04 Nov 24	93.08000 -0.29	94.40	91.86	92.56	583,119
01 Nov 24	93.37000 +0.09	95.25	92.53	94.21	1,404,111
31 Oct 24	93.28000 -0.79	96.07	93.25	94.43	898,062
30 Oct 24	94.07000 +3.00	95.47	91.32	91.32	1,155,971
29 Oct 24	91.07000 +0.06	91.43	89.11	91.05	1,040,662
28 Oct 24	91.01000 -0.24	92.34	90.67	91.98	1,539,210
25 Oct 24	91.25000 -1.08	92.35	89.83	92.33	1,621,892
24 Oct 24	92.33000 +2.62	92.75	87.81	90.03	2,476,568
23 Oct 24	89.71000 +25.22	89.84	82.86	84.53	8,897,257
22 Oct 24	64.49000 -0.13	65.09	63.36	64.55	2,629,359
21 Oct 24	64.62000 +0.10	65.31	63.52	64.69	1,532,935
18 Oct 24	64.52000 -1.14	66.05	64.41	65.82	2,577,531
17 Oct 24	65.66000 +1.62	65.80	63.25	64.00	3,370,108
16 Oct 24	64.04000 -6.55	71.87	63.37	68.97	5,883,332
15 Oct 24	70.59000 -0.74	71.86	70.54	70.88	1,406,314
14 Oct 24	71.33000 -0.42	72.11	70.66	71.91	956,419
11 Oct 24	71.75000 -1.57	74.41	71.57	73.98	1,419,490
10 Oct 24	73.32000 -1.58	74.61	73.05	74.55	1,025,261
09 Oct 24	74.90000 -2.12	77.63	74.02	77.24	1,298,862
08 Oct 24	77.02000 -1.26	78.55	76.65	78.51	878,076
07 Oct 24	78.28000 -1.89	81.25	76.85	80.87	945,702
04 Oct 24	80.17000 -1.90	83.66	79.88	83.32	524,817
03 Oct 24	82.07000 -1.94	84.71	81.76	83.39	485,632
02 Oct 24	84.01000 +0.16	88.02	83.84	85.68	628,371
01 Oct 24	83.85000 -1.46	85.44	82.99	85.30	1,361,388
30 Sep 24	85.31000 +1.36	85.49	83.87	83.93	608,633
27 Sep 24	83.95000 +0.15	85.19	83.19	84.06	914,437
26 Sep 24	83.80000 -0.87	86.60	83.78	85.23	377,164
25 Sep 24	84.67000 -0.45	85.51	84.02	85.51	436,365
24 Sep 24	85.12000 +0.36	85.64	83.87	84.44	584,722
23 Sep 24	84.76000 -0.27	85.66	83.02	85.50	541,460
20 Sep 24	85.03000 +0.72	86.06	83.44	84.21	1,310,735
19 Sep 24	84.31000 +2.39	84.79	82.68	84.00	1,041,375
18 Sep 24	81.92000 -0.07	83.46	81.39	81.88	1,434,958
17 Sep 24	81.99000 -0.91	84.20	81.80	83.86	1,146,285
16 Sep 24	82.90000 +0.39	83.90	82.49	82.91	415,953
13 Sep 24	82.51000 +1.67	83.67	81.22	81.22	596,270
12 Sep 24	80.84000 +3.14	81.65	77.31	77.98	858,154
11 Sep 24	77.70000 -0.38	77.89	76.31	77.57	523,033
10 Sep 24	78.08000 -0.12	79.61	77.10	78.20	503,592
09 Sep 24	78.20000 -1.29	80.16	78.20	79.63	623,331
06 Sep 24	79.49000 -1.80	81.94	79.23	81.63	527,173
05 Sep 24	81.29000 +0.63	81.74	80.37	80.79	629,488
04 Sep 24	80.66000 -0.06	81.56	79.55	80.22	337,507
03 Sep 24	80.72000 -1.62	82.53	80.19	81.93	615,686
30 Aug 24	82.34000 +0.44	82.72	81.38	81.99	417,981
29 Aug 24	81.90000 +0.17	82.85	81.81	82.40	372,280
28 Aug 24	81.73000 -0.26	82.66	81.52	81.74	581,260
27 Aug 24	81.99000 +0.55	82.30	81.14	81.44	291,901
26 Aug 24	81.44000 -0.08	82.00	80.64	81.82	693,017
23 Aug 24	81.52000 +1.72	82.00	79.96	79.98	464,465
22 Aug 24	79.80000 -0.12	81.00	79.13	79.86	448,043
21 Aug 24	79.92000 -0.25	81.35	79.90	80.56	444,779
20 Aug 24	80.17000 -3.60	83.04	78.88	83.04	880,235
19 Aug 24	83.77000 +1.24	83.97	81.88	82.06	446,686
16 Aug 24	82.53000 +0.51	82.87	81.09	82.02	1,024,715
15 Aug 24	82.02000 -0.47	83.84	81.93	83.77	590,836
14 Aug 24	82.49000 +0.13	83.48	81.14	82.64	762,486
13 Aug 24	82.36000 +2.57	82.56	79.94	80.17	578,122
12 Aug 24	79.79000 -2.20	82.40	78.96	82.02	479,357
09 Aug 24	81.99000 +1.22	82.12	79.72	80.88	1,376,703
08 Aug 24	80.77000 +2.74	81.25	78.19	79.80	859,804
07 Aug 24	78.03000 +6.61	80.25	75.45	75.69	2,259,405
06 Aug 24	71.42000 +0.21	72.60	70.24	71.21	554,050
05 Aug 24	71.21000 -2.06	72.18	70.05	70.46	609,334
02 Aug 24	73.27000 -1.10	73.33	71.56	72.49	661,475
01 Aug 24	74.37000 -1.61	76.37	73.85	76.18	1,487,136
31 Jul 24	75.98000 -0.07	76.33	74.32	76.14	848,876
30 Jul 24	76.05000 +1.69	76.19	74.45	74.74	835,773
29 Jul 24	74.36000 +1.00	75.45	73.01	73.75	566,946
26 Jul 24	73.36000 +1.65	74.47	72.78	72.78	554,121
25 Jul 24	71.71000 +0.79	72.67	70.85	71.33	606,106
24 Jul 24	70.92000 +1.02	71.57	66.64	69.58	871,950
23 Jul 24	69.90000 -0.73	71.58	69.75	70.33	455,615
22 Jul 24	70.63000 +0.58	70.71	69.74	70.55	580,232
19 Jul 24	70.05000 -1.04	71.98	70.02	71.21	469,662
18 Jul 24	71.09000 -0.13	72.41	70.20	71.27	413,543
17 Jul 24	71.22000 -1.02	73.54	70.94	72.00	521,540
16 Jul 24	72.24000 +2.03	72.26	70.30	70.88	496,697
15 Jul 24	70.21000 +1.63	70.88	68.88	69.58	499,787
12 Jul 24	68.58000 +1.06	68.89	67.69	68.00	502,674
11 Jul 24	67.52000 +1.31	68.42	66.56	67.13	399,286
10 Jul 24	66.21000 -0.13	66.58	65.61	66.48	467,659
09 Jul 24	66.34000 -1.23	67.68	66.30	67.47	410,963
08 Jul 24	67.57000 -0.61	68.84	67.56	68.66	527,983
05 Jul 24	68.18000 -0.61	68.77	67.63	68.30	304,950
03 Jul 24	68.79000 +0.03	69.31	68.53	68.97	212,905
02 Jul 24	68.76000 -0.22	69.60	68.59	68.79	223,122
01 Jul 24	68.98000 -1.52	70.57	67.69	70.50	424,290
28 Jun 24	70.50000 +1.35	71.81	69.50	69.50	674,099
27 Jun 24	69.15000 +0.56	69.16	68.47	68.83	550,922
26 Jun 24	68.59000 -0.01	68.80	67.36	68.19	382,583
25 Jun 24	68.60000 -1.39	70.49	68.59	70.14	623,282
24 Jun 24	69.99000 +0.31	70.69	69.44	69.59	426,424
21 Jun 24	69.68000 +0.30	69.73	68.81	69.17	798,408
20 Jun 24	69.38000 -0.10	70.42	68.75	69.69	757,811
18 Jun 24	69.48000 +0.39	69.91	68.86	69.32	465,181
17 Jun 24	69.09000 +1.38	69.49	67.64	67.89	485,728
14 Jun 24	67.71000 -0.19	67.90	67.02	67.31	413,239
13 Jun 24	67.90000 -0.49	68.68	67.25	68.12	301,119
12 Jun 24	68.39000 +1.46	69.31	67.08	67.68	692,264
11 Jun 24	66.93000 -1.14	68.70	66.71	67.66	894,598
10 Jun 24	68.07000 -0.07	68.29	67.22	67.55	725,176
07 Jun 24	68.14000 -0.74	69.23	68.10	68.93	829,369
06 Jun 24	68.88000 -0.66	69.57	68.31	69.38	323,153
05 Jun 24	69.54000 +0.90	69.68	68.32	68.81	417,047
04 Jun 24	68.64000 -0.08	69.81	68.56	68.62	392,552
03 Jun 24	68.72000 +0.06	68.96	67.76	68.63	296,730
31 May 24	68.66000 -0.87	69.46	68.29	69.22	490,456
30 May 24	69.53000 +0.31	70.39	69.20	69.29	308,280
29 May 24	69.22000 -1.53	70.39	69.05	70.39	587,779
28 May 24	70.75000 -0.16	71.35	70.36	71.23	628,391
24 May 24	70.91000 -0.54	71.75	70.70	71.75	354,384
23 May 24	71.45000 +1.83	71.55	69.69	69.81	479,850
22 May 24	69.62000 -0.08	69.86	69.41	69.76	437,804
21 May 24	69.70000 -0.35	70.43	69.43	69.83	794,620
20 May 24	70.05000 -0.16	70.66	69.56	70.26	484,514
17 May 24	70.21000 -0.32	70.81	69.60	70.81	546,463
16 May 24	70.53000 -1.17	71.68	70.52	71.59	472,467
15 May 24	71.70000 -0.07	72.73	71.25	72.26	367,214
14 May 24	71.77000 +1.10	71.94	70.53	71.16	493,749
13 May 24	70.67000 -0.55	72.26	70.58	71.64	405,151
10 May 24	71.22000 -0.27	71.73	70.43	71.65	368,614
09 May 24	71.49000 -1.28	73.00	70.50	72.83	779,671
08 May 24	72.77000 +0.66	73.32	72.06	72.24	1,018,420
07 May 24	72.11000 +0.65	73.01	71.33	71.39	873,071
06 May 24	71.46000 +1.64	71.72	70.00	70.00	638,493
03 May 24	69.82000 +1.51	69.99	68.32	69.23	655,701
02 May 24	68.31000 +1.96	68.31	66.53	66.61	522,179
01 May 24	66.35000 -0.40	66.99	66.08	66.83	826,003
30 Apr 24	66.75000 -1.22	67.65	66.18	67.65	631,155
29 Apr 24	67.97000 +0.89	68.19	66.27	67.18	727,310
26 Apr 24	67.08000 +0.72	68.01	66.81	67.08	727,249
25 Apr 24	66.36000 +3.13	66.52	62.15	63.20	1,294,901
24 Apr 24	63.23000 +5.03	64.95	62.00	64.65	2,122,742
23 Apr 24	58.20000 +0.10	59.12	58.01	58.37	1,068,514
22 Apr 24	58.10000 +1.57	58.33	56.41	56.68	1,093,515
19 Apr 24	56.53000 -0.73	57.41	56.17	56.97	478,449
18 Apr 24	57.26000 -0.31	58.38	57.18	57.46	686,600
17 Apr 24	57.57000 -0.41	58.29	57.33	58.17	840,209
16 Apr 24	57.98000 -0.43	58.92	57.95	58.47	899,245
15 Apr 24	58.41000 -0.72	59.43	58.25	59.05	560,556
12 Apr 24	59.13000 -0.93	60.19	58.76	59.86	498,203
11 Apr 24	60.06000 +0.03	60.39	59.65	60.09	489,013
10 Apr 24	60.03000 -0.66	60.65	59.75	60.19	505,567
09 Apr 24	60.69000 -0.69	61.65	60.39	61.36	413,258
08 Apr 24	61.38000 -0.25	62.03	61.24	61.73	293,300
05 Apr 24	61.63000 +0.54	62.26	61.29	61.29	433,030
04 Apr 24	61.09000 -0.71	62.36	61.07	62.28	448,482
03 Apr 24	61.80000 +0.16	62.10	61.25	61.35	374,568
02 Apr 24	61.64000 -1.36	63.18	61.14	62.93	570,372
01 Apr 24	63.00000 -0.05	63.58	62.50	63.32	629,367
28 Mar 24	63.05000 -0.25	64.04	62.72	63.61	498,203
27 Mar 24	63.30000 +0.04	63.99	63.03	63.25	657,077
26 Mar 24	63.26000 -0.80	64.92	63.26	64.33	564,832
25 Mar 24	64.06000 +0.38	64.31	63.26	63.70	425,382
22 Mar 24	63.68000 +0.34	63.73	62.92	63.32	711,458
21 Mar 24	63.34000 -0.28	64.70	63.23	63.62	898,312
20 Mar 24	63.62000 +1.38	64.28	61.69	62.36	737,873
19 Mar 24	62.24000 +0.71	62.40	61.01	61.64	637,561
18 Mar 24	61.53000 +0.44	62.90	60.82	61.10	692,389
15 Mar 24	61.09000 -0.16	61.71	60.55	61.12	787,263
14 Mar 24	61.25000 -0.67	62.23	60.37	61.95	1,028,662
13 Mar 24	61.92000 +0.10	62.53	61.30	61.99	680,793
12 Mar 24	61.82000 +0.57	61.88	60.80	61.12	850,947
11 Mar 24	61.25000 +0.07	62.28	60.69	61.20	822,625
08 Mar 24	61.18000 +0.42	61.42	60.10	60.66	620,423
07 Mar 24	60.76000 +0.08	61.06	60.23	60.83	839,389
06 Mar 24	60.68000 -1.03	62.39	60.51	61.88	770,343
05 Mar 24	61.71000 -0.18	62.07	61.27	61.68	445,328
04 Mar 24	61.89000 +0.77	62.89	61.39	61.54	779,409
01 Mar 24	61.12000 +1.37	61.44	59.77	60.00	745,511
29 Feb 24	59.75000 +1.26	59.92	58.99	59.06	818,720
28 Feb 24	58.49000 +0.83	58.55	57.08	57.15	605,856
27 Feb 24	57.66000 -0.66	58.55	57.45	58.44	483,432
26 Feb 24	58.32000 +0.87	58.48	57.12	57.12	465,721
23 Feb 24	57.45000 +1.56	57.73	56.25	56.32	473,206
22 Feb 24	55.89000 +0.46	56.51	55.41	55.43	526,934
21 Feb 24	55.43000 +0.05	55.82	54.81	55.38	678,393
20 Feb 24	55.38000 -1.70	57.00	55.32	56.80	748,802
16 Feb 24	57.08000 -2.77	59.85	57.08	59.85	847,355
15 Feb 24	59.85000 -0.61	60.49	59.07	60.36	652,775
14 Feb 24	60.46000 -0.03	61.23	59.79	60.66	655,681
13 Feb 24	60.49000 -1.21	61.44	60.37	61.40	411,321
12 Feb 24	61.70000 -0.85	62.67	61.63	62.67	529,422
09 Feb 24	62.55000 +2.43	62.87	60.42	60.55	772,688
08 Feb 24	60.12000 +1.55	60.12	58.28	58.66	621,554
07 Feb 24	58.57000 +0.00	59.30	58.32	58.72	728,855
06 Feb 24	58.57000 -0.77	59.62	58.14	59.22	786,804
05 Feb 24	59.34000 -0.91	60.67	58.90	60.34	659,598
02 Feb 24	60.25000 -0.99	62.05	60.07	61.22	408,346
01 Feb 24	61.24000 +1.29	61.64	60.02	60.02	1,775,385
31 Jan 24	59.95000 -0.17	61.63	59.89	60.34	657,776
30 Jan 24	60.12000 -0.57	60.53	59.13	60.53	667,215
29 Jan 24	60.69000 +0.44	60.79	59.00	60.26	648,370
26 Jan 24	60.25000 +0.88	60.88	59.35	59.37	1,095,249
25 Jan 24	59.37000 -1.45	61.50	58.93	61.48	985,513
24 Jan 24	60.82000 -1.27	69.70	58.64	69.00	2,149,766
23 Jan 24	62.09000 +0.00	63.63	62.02	62.10	1,268,094
22 Jan 24	62.09000 +0.45	63.83	61.39	62.67	923,888
19 Jan 24	61.64000 +0.61	62.88	59.96	60.90	2,022,465
18 Jan 24	61.03000 +0.83	61.25	60.33	60.49	617,067
17 Jan 24	60.20000 +1.06	60.83	58.82	58.82	654,653
16 Jan 24	59.14000 +0.62	60.08	58.50	58.52	460,598
12 Jan 24	58.52000 +0.39	58.69	57.86	58.43	353,332
11 Jan 24	58.13000 +0.18	58.22	57.23	58.00	416,199
10 Jan 24	57.95000 +0.06	58.55	57.58	57.83	373,312
09 Jan 24	57.89000 -0.65	58.35	57.22	58.30	447,413
08 Jan 24	58.54000 +0.64	58.58	57.73	58.03	341,261
05 Jan 24	57.90000 -1.67	59.33	57.90	59.33	761,591
04 Jan 24	59.57000 -0.88	61.04	59.52	60.41	506,316
03 Jan 24	60.45000 -0.03	61.72	60.32	60.69	592,136
02 Jan 24	60.48000 +1.11	60.58	59.25	59.47	477,240
29 Dec 23	59.37000 -0.01	59.85	59.05	59.27	372,895
28 Dec 23	59.38000 -0.39	59.75	59.07	59.61	395,365
27 Dec 23	59.77000 -0.12	60.44	59.61	59.82	269,939
26 Dec 23	59.89000 +0.17	60.13	59.35	59.74	229,247
22 Dec 23	59.72000 +0.54	60.33	59.08	60.00	345,652
21 Dec 23	59.18000 -0.34	60.08	58.76	60.05	384,188
20 Dec 23	59.52000 -1.08	60.74	59.17	60.42	559,560
19 Dec 23	60.60000 +0.07	61.07	59.92	60.57	424,099
18 Dec 23	60.53000 +0.53	60.98	59.89	60.15	317,233
15 Dec 23	60.00000 -0.08	60.26	59.50	60.20	1,385,179
14 Dec 23	60.08000 -2.19	62.56	58.95	62.27	929,719
13 Dec 23	62.27000 +1.00	62.36	60.74	61.37	655,991
12 Dec 23	61.27000 +0.41	62.07	60.70	60.80	464,361
11 Dec 23	60.86000 +0.61	61.14	59.96	60.33	480,863
08 Dec 23	60.25000 +0.08	60.78	59.93	59.97	509,321
07 Dec 23	60.17000 -0.52	60.85	59.91	60.55	430,516
06 Dec 23	60.69000 +0.39	61.23	59.98	60.73	865,983
05 Dec 23	60.30000 -0.92	61.64	60.27	61.03	391,579
04 Dec 23	61.22000 +0.13	61.87	60.53	61.10	667,853
01 Dec 23	61.09000 +0.51	61.21	59.94	60.58	638,251
30 Nov 23	60.58000 +0.76	60.95	59.50	59.71	1,148,823
29 Nov 23	59.82000 +2.08	59.90	57.66	57.85	1,103,535
28 Nov 23	57.74000 +0.21	58.13	57.18	57.63	580,732
27 Nov 23	57.53000 -0.59	58.15	57.41	58.08	593,716
24 Nov 23	58.12000 -0.68	59.12	58.07	58.90	242,173
22 Nov 23	58.80000 +0.70	58.82	58.12	58.43	275,986
21 Nov 23	58.10000 +0.21	58.27	57.37	57.66	415,799
20 Nov 23	57.89000 +0.75	58.21	57.26	57.30	393,357
17 Nov 23	57.14000 +0.05	57.68	56.80	57.12	410,563
16 Nov 23	57.09000 +0.08	57.82	56.85	57.23	569,022
15 Nov 23	57.01000 -0.95	58.39	56.54	58.01	594,792
14 Nov 23	57.96000 +1.22	57.99	56.68	56.93	582,063
13 Nov 23	56.74000 +0.74	57.29	55.66	56.20	606,108
10 Nov 23	56.00000 -0.80	56.94	55.86	56.74	505,819
09 Nov 23	56.80000 +0.17	57.39	56.45	56.67	465,994
08 Nov 23	56.63000 +0.52	56.67	55.46	56.07	572,470
07 Nov 23	56.11000 -0.14	56.80	55.91	56.08	614,855
06 Nov 23	56.25000 +0.38	56.32	55.45	55.87	727,617
03 Nov 23	55.87000 +0.83	56.55	54.79	55.06	1,174,671
02 Nov 23	55.04000 -0.34	55.94	54.74	55.91	792,258
01 Nov 23	55.38000 +0.40	55.75	54.61	55.29	810,897
31 Oct 23	54.98000 -0.26	55.55	54.72	55.17	819,196
30 Oct 23	55.24000 +0.80	55.74	54.12	54.49	1,174,115
27 Oct 23	54.44000 +1.20	54.47	53.19	53.33	1,313,891
26 Oct 23	53.24000 +0.72	54.42	51.75	52.89	1,709,439
25 Oct 23	52.52000 +8.02	54.35	50.28	50.56	5,905,710
24 Oct 23	44.50000 +0.69	45.06	43.90	43.90	1,262,053
23 Oct 23	43.81000 -0.79	44.59	43.77	44.36	565,388
20 Oct 23	44.60000 -0.53	45.37	44.10	45.22	589,355
19 Oct 23	45.13000 -0.60	46.03	45.08	45.64	384,937
18 Oct 23	45.73000 -0.38	46.08	45.43	46.01	263,551
17 Oct 23	46.11000 +0.32	46.44	45.62	45.62	691,222
16 Oct 23	45.79000 +0.47	46.01	45.48	45.48	502,592
13 Oct 23	45.32000 -0.32	46.11	45.28	45.81	371,136
12 Oct 23	45.64000 -0.30	46.15	45.30	46.13	239,863
11 Oct 23	45.94000 +0.46	46.15	45.40	45.49	398,003
10 Oct 23	45.48000 +0.27	45.97	45.34	45.39	392,157
09 Oct 23	45.21000 +0.11	45.23	44.62	44.79	471,284
06 Oct 23	45.10000 -0.56	45.69	44.98	45.56	337,541
05 Oct 23	45.66000 +0.21	45.87	45.33	45.45	312,941
04 Oct 23	45.45000 +0.55	45.75	44.96	44.98	322,192
03 Oct 23	44.90000 +0.14	45.27	44.51	44.59	481,577
02 Oct 23	44.76000 -0.27	45.05	44.49	44.93	470,605
29 Sep 23	45.03000 -0.36	45.76	44.99	45.58	282,928
28 Sep 23	45.39000 -0.05	45.81	45.24	45.47	381,652
27 Sep 23	45.44000 +0.34	45.76	45.09	45.49	291,216
26 Sep 23	45.10000 +0.16	45.25	44.64	44.64	313,977
25 Sep 23	44.94000 -0.07	45.36	44.82	44.86	495,100
22 Sep 23	45.01000 +0.60	45.29	44.45	44.47	272,419
21 Sep 23	44.41000 -0.57	44.86	44.25	44.83	233,285
20 Sep 23	44.98000 +0.39	45.29	44.75	44.75	411,185
19 Sep 23	44.59000 -0.14	44.97	44.38	44.67	422,065
18 Sep 23	44.73000 +0.34	45.31	44.41	44.54	389,927
15 Sep 23	44.39000 -0.19	44.65	43.83	44.58	2,750,786
14 Sep 23	44.58000 +0.13	44.94	44.29	44.72	410,886
13 Sep 23	44.45000 +0.29	45.03	44.25	44.25	569,086
12 Sep 23	44.16000 -0.12	44.80	43.97	44.18	335,515
11 Sep 23	44.28000 +0.17	44.63	44.00	44.15	363,552
08 Sep 23	44.11000 +0.72	44.29	43.19	43.19	466,765
07 Sep 23	43.39000 +0.19	43.54	42.95	43.19	567,582
06 Sep 23	43.20000 +0.18	43.49	42.96	43.22	327,752
05 Sep 23	43.02000 -1.07	43.74	41.70	43.71	576,274
01 Sep 23	44.09000 +1.60	45.19	42.75	42.80	930,069
31 Aug 23	42.49000 +0.61	42.59	41.74	41.74	449,677
30 Aug 23	41.88000 +0.43	41.94	41.27	41.34	316,065
29 Aug 23	41.45000 +0.25	41.47	40.84	41.15	398,136
28 Aug 23	41.20000 +0.08	41.35	40.98	41.15	168,984
25 Aug 23	41.12000 -0.16	41.43	40.77	41.30	199,158
24 Aug 23	41.28000 -0.15	41.67	41.12	41.32	306,947
23 Aug 23	41.43000 +0.77	41.47	40.61	40.79	400,378
22 Aug 23	40.66000 +0.00	40.83	40.30	40.73	320,788
21 Aug 23	40.66000 -0.04	41.46	40.59	40.65	471,679
18 Aug 23	40.70000 -0.20	40.83	40.06	40.52	466,428
17 Aug 23	40.90000 +0.84	42.26	40.58	40.58	629,660
16 Aug 23	40.06000 +1.77	43.17	39.80	43.17	1,132,165
15 Aug 23	38.29000 -0.59	38.91	38.15	38.58	620,202
14 Aug 23	38.88000 -0.71	39.69	38.79	39.53	348,157
11 Aug 23	39.59000 +0.43	39.59	38.89	38.89	222,128
10 Aug 23	39.16000 -0.08	39.78	38.88	39.19	221,530
09 Aug 23	39.24000 -0.09	39.78	39.14	39.60	314,263
08 Aug 23	39.33000 -0.23	39.63	38.98	39.63	415,339
07 Aug 23	39.56000 +0.29	39.78	38.90	39.20	394,639
04 Aug 23	39.27000 +0.14	39.87	39.13	39.33	466,289
03 Aug 23	39.13000 +0.56	39.21	38.45	38.60	247,733
02 Aug 23	38.57000 -0.29	39.06	38.35	38.44	375,786
01 Aug 23	38.86000 +0.65	39.01	38.01	38.21	301,157
31 Jul 23	38.21000 -0.43	38.85	38.11	38.63	319,488
28 Jul 23	38.64000 +0.91	38.69	37.97	38.05	284,221
27 Jul 23	37.73000 -0.19	38.14	37.51	37.83	256,114
26 Jul 23	37.92000 +0.17	38.12	37.70	37.75	212,494
25 Jul 23	37.75000 -0.34	38.12	37.44	37.89	185,155
24 Jul 23	38.09000 +0.09	38.16	37.64	38.02	245,637
21 Jul 23	38.00000 +0.29	38.26	37.69	37.95	349,368
20 Jul 23	37.71000 -1.10	38.80	37.17	38.77	319,714
19 Jul 23	38.81000 +0.79	38.94	38.17	38.17	442,682
18 Jul 23	38.02000 +0.65	38.10	37.15	37.37	488,592
17 Jul 23	37.37000 +0.07	37.66	37.13	37.25	290,120
14 Jul 23	37.30000 +0.29	37.39	36.63	36.78	367,286
13 Jul 23	37.01000 +0.01	37.50	36.84	37.05	322,571
12 Jul 23	37.00000 +0.40	37.02	36.35	36.88	932,926
11 Jul 23	36.60000 -0.26	37.63	36.44	36.84	503,547
10 Jul 23	36.86000 +0.12	37.54	36.51	36.66	480,763
07 Jul 23	36.74000 +0.92	36.75	36.05	36.13	322,266
06 Jul 23	35.82000 -0.77	36.37	35.61	36.36	436,833
05 Jul 23	36.59000 -0.64	37.05	36.54	37.05	540,605
03 Jul 23	37.23000 +0.00	37.40	36.86	37.09	272,066
30 Jun 23	37.23000 -0.06	37.53	37.14	37.45	266,851
29 Jun 23	37.29000 -0.07	37.64	36.94	37.34	234,493
28 Jun 23	37.36000 +0.10	37.53	36.69	37.23	232,044
27 Jun 23	37.26000 +0.01	37.61	37.00	37.25	285,765
26 Jun 23	37.25000 -0.29	37.68	37.22	37.39	212,364
23 Jun 23	37.54000 -0.87	38.44	37.51	38.00	341,091
22 Jun 23	38.41000 +0.04	38.98	38.13	38.54	253,107
21 Jun 23	38.37000 -0.79	38.99	38.13	38.98	315,093
20 Jun 23	39.16000 -0.64	39.83	38.90	39.76	484,945
16 Jun 23	39.80000 +0.92	39.84	38.33	39.13	1,100,793
15 Jun 23	38.88000 -1.21	40.00	38.82	39.89	634,292
14 Jun 23	40.09000 -0.61	40.76	39.85	40.62	588,132
13 Jun 23	40.70000 -0.34	41.53	40.64	41.15	248,348
12 Jun 23	41.04000 -0.22	41.32	40.76	41.32	232,545
09 Jun 23	41.26000 -0.30	41.88	41.20	41.78	234,063
08 Jun 23	41.56000 -0.23	41.99	41.41	41.78	284,585
07 Jun 23	41.79000 -0.27	42.50	41.57	42.15	258,077
06 Jun 23	42.06000 +0.53	42.17	40.95	41.36	335,766
05 Jun 23	41.53000 -0.36	41.77	40.56	41.62	331,388
02 Jun 23	41.89000 +0.94	41.95	40.98	41.38	262,831
01 Jun 23	40.95000 +0.54	41.07	39.94	40.24	294,567
31 May 23	40.41000 +0.31	40.60	39.95	40.13	347,539
30 May 23	40.10000 -0.02	40.81	39.89	40.25	200,210
26 May 23	40.12000 -0.16	40.56	39.26	40.29	364,318
25 May 23	40.28000 -0.90	41.22	40.08	41.13	274,798
24 May 23	41.18000 -0.24	41.51	40.79	41.12	202,510
23 May 23	41.42000 -0.29	41.72	41.22	41.50	310,430
22 May 23	41.71000 -0.04	41.93	41.39	41.82	295,996
19 May 23	41.75000 +0.08	41.98	41.49	41.85	353,877
18 May 23	41.67000 +0.03	42.20	41.52	41.61	330,496
17 May 23	41.64000 -0.27	42.18	41.49	42.18	232,932
16 May 23	41.91000 -0.38	42.38	41.71	42.28	308,621
15 May 23	42.29000 +0.39	42.44	41.92	42.01	262,913
12 May 23	41.90000 -0.21	42.78	41.50	42.33	418,968
11 May 23	42.11000 +0.58	42.16	40.88	41.25	269,018
10 May 23	41.53000 +0.26	42.73	41.37	41.87	349,356
09 May 23	41.27000 +0.01	41.56	40.59	41.24	192,871
08 May 23	41.26000 +0.08	42.04	40.94	41.09	349,758
05 May 23	41.18000 +0.46	41.81	40.12	40.12	546,770
04 May 23	40.72000 -0.59	41.04	40.09	41.04	475,319
03 May 23	41.31000 +0.02	42.29	40.97	41.46	697,706
02 May 23	41.29000 -1.54	42.17	39.92	41.76	828,775
01 May 23	42.83000 -0.13	43.31	42.71	42.90	377,945
28 Apr 23	42.96000 +0.44	43.39	42.40	42.56	579,532
27 Apr 23	42.52000 -0.22	43.80	41.84	42.85	1,224,377
26 Apr 23	42.74000 +4.95	45.48	42.22	42.99	1,754,065
25 Apr 23	37.79000 -0.31	38.51	37.78	37.96	494,126
24 Apr 23	38.10000 +0.30	38.20	37.47	37.80	293,344
21 Apr 23	37.80000 -0.21	38.20	37.65	38.19	238,497
20 Apr 23	38.01000 -0.28	38.25	37.70	38.23	332,674
19 Apr 23	38.29000 +0.23	38.51	37.74	38.09	577,525
18 Apr 23	38.06000 -0.22	38.42	37.48	38.41	319,647
17 Apr 23	38.28000 -0.03	38.75	38.08	38.53	293,619
14 Apr 23	38.31000 -0.28	38.90	38.15	38.57	219,283
13 Apr 23	38.59000 +0.79	38.80	37.85	37.85	313,553
12 Apr 23	37.80000 -0.82	38.88	37.80	38.88	561,229
11 Apr 23	38.62000 +0.39	38.74	38.30	38.30	433,523
10 Apr 23	38.23000 +0.34	38.28	37.64	37.73	442,173
06 Apr 23	37.89000 +0.09	38.19	37.65	37.88	322,251
05 Apr 23	37.80000 -0.65	38.40	37.43	38.16	353,594
04 Apr 23	38.45000 -0.66	39.31	38.15	39.23	255,681
03 Apr 23	39.11000 -0.14	39.51	38.19	39.18	595,630
31 Mar 23	39.25000 +0.22	39.66	39.05	39.35	451,297
30 Mar 23	39.03000 +0.26	39.05	38.59	38.90	341,249
29 Mar 23	38.77000 -0.75	39.73	38.77	39.68	443,329
28 Mar 23	39.52000 -0.01	39.97	39.10	39.47	327,180
27 Mar 23	39.53000 +0.85	39.58	38.88	39.07	338,051
24 Mar 23	38.68000 +0.55	38.74	37.61	37.91	332,123
23 Mar 23	38.13000 +0.10	38.55	37.64	38.23	414,109
22 Mar 23	38.03000 -0.89	39.04	38.01	38.91	363,692
21 Mar 23	38.92000 +0.24	39.59	38.56	39.24	292,148
20 Mar 23	38.68000 +0.02	39.72	38.60	38.96	302,636
17 Mar 23	38.66000 -0.91	39.87	38.59	39.70	814,076
16 Mar 23	39.57000 +0.06	39.77	38.81	38.94	260,884
15 Mar 23	39.51000 -0.83	39.96	38.83	39.39	451,108
14 Mar 23	40.34000 +0.78	41.08	39.99	40.54	403,630
13 Mar 23	39.56000 -0.53	40.33	39.07	39.27	341,734
10 Mar 23	40.09000 -3.03	41.97	39.89	41.64	650,386
09 Mar 23	43.12000 -0.70	43.84	42.62	43.84	315,861
08 Mar 23	43.82000 -0.26	43.98	42.98	43.98	402,343
07 Mar 23	44.08000 +1.20	44.22	42.72	42.78	586,049
06 Mar 23	42.88000 +0.12	42.92	42.12	42.70	360,263
03 Mar 23	42.76000 +0.31	42.91	42.03	42.64	365,631
02 Mar 23	42.45000 +0.24	42.85	41.85	41.99	437,415
01 Mar 23	42.21000 -0.26	43.00	41.89	42.55	542,635
28 Feb 23	42.47000 -0.36	43.66	42.47	42.79	562,605
27 Feb 23	42.83000 -0.54	43.84	42.55	43.59	337,721
24 Feb 23	43.37000 +0.12	43.61	42.85	42.97	405,955
23 Feb 23	43.25000 -0.10	44.09	43.24	43.50	476,412
22 Feb 23	43.35000 +0.02	43.49	42.63	43.24	729,917
21 Feb 23	43.33000 -0.56	43.88	43.29	43.47	461,300
17 Feb 23	43.89000 +0.07	44.27	43.52	44.12	579,032
16 Feb 23	43.82000 +0.42	44.00	42.74	42.98	864,638
15 Feb 23	43.40000 +0.54	43.58	42.48	42.76	387,120
14 Feb 23	42.86000 +0.20	43.30	42.19	42.38	595,790
13 Feb 23	42.66000 +1.06	42.67	41.63	41.68	523,734
10 Feb 23	41.60000 +0.21	41.65	40.83	41.15	347,943
09 Feb 23	41.39000 +0.65	41.54	41.10	41.10	351,512
08 Feb 23	40.74000 -1.06	41.92	40.47	41.88	404,537
07 Feb 23	41.80000 +0.07	42.00	40.50	41.41	690,639
06 Feb 23	41.73000 -1.12	42.49	41.43	42.49	493,617
03 Feb 23	42.85000 +0.30	43.06	41.87	42.26	855,798
02 Feb 23	42.55000 -0.70	43.56	41.99	43.26	570,106
01 Feb 23	43.25000 +0.32	43.47	41.42	42.74	680,422
31 Jan 23	42.93000 +1.28	42.94	41.44	41.69	688,119
30 Jan 23	41.65000 +0.65	41.82	40.53	41.00	566,882
27 Jan 23	41.00000 +0.89	41.88	40.25	40.25	883,224
26 Jan 23	40.11000 -0.75	40.97	39.69	40.95	1,225,096
25 Jan 23	40.86000 +8.86	41.95	38.61	40.51	4,210,116
24 Jan 23	32.00000 -0.54	32.85	31.93	32.53	920,550
23 Jan 23	32.54000 +0.46	32.72	31.99	32.19	502,217
20 Jan 23	32.08000 +0.23	32.26	31.68	32.14	772,632
19 Jan 23	31.85000 +0.08	32.13	31.71	31.88	384,892
18 Jan 23	31.77000 -0.28	32.53	31.77	32.15	463,610
17 Jan 23	32.05000 -1.01	33.40	31.98	33.00	1,023,566
13 Jan 23	33.06000 +0.02	33.65	32.80	32.93	246,319
12 Jan 23	33.04000 +0.01	33.40	32.83	32.96	272,694
11 Jan 23	33.03000 +0.16	33.17	32.39	33.13	299,962
10 Jan 23	32.87000 +0.15	33.10	32.32	32.81	567,956
09 Jan 23	32.72000 +0.43	32.96	32.29	32.39	343,703
06 Jan 23	32.29000 -0.62	33.22	32.22	33.09	292,390
05 Jan 23	32.91000 +0.62	33.10	31.88	32.02	321,944
04 Jan 23	32.29000 -0.82	33.43	32.26	33.06	375,820
03 Jan 23	33.11000 +1.83	33.33	31.34	31.53	460,929
30 Dec 22	31.28000 -0.08	31.41	30.66	31.09	673,806
29 Dec 22	31.36000 -0.39	32.15	31.35	31.88	443,897
28 Dec 22	31.75000 -0.25	32.16	31.57	31.99	280,518
27 Dec 22	32.00000 -0.25	32.24	31.73	32.24	291,480
23 Dec 22	32.25000 +0.12	32.37	31.74	31.83	242,239
22 Dec 22	32.13000 -0.37	32.51	31.63	32.36	310,834
21 Dec 22	32.50000 +0.72	32.51	31.61	31.78	496,512
20 Dec 22	31.78000 +0.31	32.34	31.39	31.51	489,285
19 Dec 22	31.47000 -1.18	33.19	31.41	32.78	551,917
16 Dec 22	32.65000 -0.28	32.88	31.83	32.83	1,337,882
15 Dec 22	32.93000 +0.57	33.14	32.14	32.22	612,802
14 Dec 22	32.36000 +0.06	32.71	32.16	32.22	490,245
13 Dec 22	32.30000 -0.26	33.54	32.28	33.13	419,558
12 Dec 22	32.56000 +0.15	32.81	32.20	32.56	321,507
09 Dec 22	32.41000 -0.53	32.76	32.09	32.56	326,445
08 Dec 22	32.94000 -0.11	33.56	32.81	33.26	333,563
07 Dec 22	33.05000 -0.35	33.21	32.38	32.97	788,740
06 Dec 22	33.40000 +0.18	33.58	32.91	33.17	229,599
05 Dec 22	33.22000 -1.19	34.25	33.12	34.25	365,233
02 Dec 22	34.41000 -0.15	34.88	34.12	34.45	438,983
01 Dec 22	34.56000 -0.85	35.76	34.47	35.41	592,698
30 Nov 22	35.41000 -0.39	36.09	35.03	35.94	516,227
29 Nov 22	35.80000 -0.17	36.32	35.58	35.85	270,842
28 Nov 22	35.97000 +0.28	36.27	35.53	35.59	423,143
25 Nov 22	35.69000 +0.03	36.16	35.36	35.68	205,075
23 Nov 22	35.66000 +0.00	35.89	35.36	35.50	228,379
22 Nov 22	35.66000 -0.23	36.29	35.43	36.01	266,045
21 Nov 22	35.89000 +0.24	35.95	35.41	35.57	342,898
18 Nov 22	35.65000 +0.47	36.04	35.36	35.98	243,958
17 Nov 22	35.18000 +0.07	35.22	34.28	34.86	353,957
16 Nov 22	35.11000 -0.68	36.04	35.04	35.84	322,557
15 Nov 22	35.79000 +0.74	36.10	35.15	35.27	485,762
14 Nov 22	35.05000 +1.05	35.48	33.71	33.92	566,083
11 Nov 22	34.00000 -0.32	34.57	33.61	34.37	375,956
10 Nov 22	34.32000 +1.00	34.47	33.63	33.87	465,829
09 Nov 22	33.32000 -0.68	34.41	33.25	34.02	426,449
08 Nov 22	34.00000 -0.46	34.95	33.90	34.57	469,267
07 Nov 22	34.46000 -10.11	35.15	34.05	34.21	417,507
14 Oct 22	44.57000 -0.64	45.65	44.07	45.27	456,690
13 Oct 22	45.21000 +0.05	45.89	44.04	44.54	366,348
12 Oct 22	45.16000 +0.90	45.56	44.01	44.13	504,132
11 Oct 22	44.26000 -0.03	44.78	43.87	44.45	455,086
10 Oct 22	44.29000 +0.48	44.51	42.98	43.90	285,825
07 Oct 22	43.81000 -0.95	44.84	43.35	44.84	428,305
06 Oct 22	44.76000 +0.97	44.90	43.73	43.73	399,962
05 Oct 22	43.79000 +0.05	44.72	43.18	43.45	779,958
04 Oct 22	43.74000 +2.51	43.75	41.60	41.60	578,987
03 Oct 22	41.23000 -0.80	42.14	41.17	42.03	480,988
30 Sep 22	42.03000 -0.34	43.04	41.95	42.46	525,310
29 Sep 22	42.37000 -0.13	42.47	41.76	42.14	439,640
28 Sep 22	42.50000 +0.83	42.73	41.30	41.82	426,961
27 Sep 22	41.67000 +0.90	41.91	40.95	41.47	430,594
26 Sep 22	40.77000 -0.24	42.19	40.70	41.19	581,897
23 Sep 22	41.01000 +0.28	41.01	39.13	40.39	836,003
22 Sep 22	40.73000 -0.32	41.14	40.17	41.10	414,964
21 Sep 22	41.05000 -0.12	41.82	40.70	41.35	459,090
20 Sep 22	41.17000 +0.83	41.50	40.05	40.12	826,416
19 Sep 22	40.34000 +0.23	40.34	38.91	39.69	484,804
16 Sep 22	40.11000 +0.30	40.45	39.73	39.86	1,672,597
15 Sep 22	39.81000 -0.15	40.41	39.53	39.92	368,598
14 Sep 22	39.96000 +0.39	39.97	39.06	39.79	402,536
13 Sep 22	39.57000 -0.09	40.06	39.00	39.05	551,669
12 Sep 22	39.66000 +0.45	39.81	39.30	39.40	341,757
09 Sep 22	39.21000 +0.06	39.75	39.05	39.18	402,937
08 Sep 22	39.15000 +0.73	39.21	38.28	38.46	406,289
07 Sep 22	38.42000 -0.35	39.08	38.16	38.68	597,537
06 Sep 22	38.77000 +0.71	39.16	37.88	38.00	807,674
02 Sep 22	38.06000 +0.02	38.33	37.25	38.32	452,402
01 Sep 22	38.04000 -0.10	38.90	37.80	38.05	691,932
31 Aug 22	38.14000 +0.08	38.68	37.98	38.08	524,053
30 Aug 22	38.06000 -0.07	38.54	37.88	38.13	450,226
29 Aug 22	38.13000 +0.30	38.78	37.64	37.64	791,540
26 Aug 22	37.83000 +0.01	38.11	37.55	37.88	456,675
25 Aug 22	37.82000 +2.30	38.22	36.72	36.84	841,124
24 Aug 22	35.52000 -0.34	35.71	35.16	35.36	409,111
23 Aug 22	35.86000 -0.25	36.28	35.83	36.13	326,078
22 Aug 22	36.11000 -0.28	36.75	35.95	36.13	464,193
19 Aug 22	36.39000 +0.63	36.79	35.28	35.43	711,811
18 Aug 22	35.76000 +0.61	35.81	34.80	35.08	496,534
17 Aug 22	35.15000 -0.61	35.94	34.78	35.42	946,266
16 Aug 22	35.76000 -0.17	36.54	35.75	35.83	771,950
15 Aug 22	35.93000 -0.03	36.14	35.43	35.95	1,002,485
12 Aug 22	35.96000 -0.36	36.52	35.55	36.49	1,145,212
11 Aug 22	36.32000 -1.00	38.49	36.13	37.81	1,170,251
10 Aug 22	37.32000 -5.36	42.41	36.54	41.99	2,074,600
09 Aug 22	42.68000 -0.08	43.42	42.65	43.01	358,557
08 Aug 22	42.76000 -0.70	43.84	42.21	43.42	396,201
05 Aug 22	43.46000 -0.27	43.70	42.75	43.32	445,022
04 Aug 22	43.73000 -0.31	44.17	43.46	44.08	338,656
03 Aug 22	44.04000 -0.15	44.56	43.60	44.30	228,900
02 Aug 22	44.19000 -0.10	44.50	43.71	44.08	479,394
01 Aug 22	44.29000 -0.39	44.93	44.00	44.80	478,221
29 Jul 22	44.68000 +0.60	44.86	43.78	44.14	515,262
28 Jul 22	44.08000 +0.78	44.56	42.33	43.26	453,658
27 Jul 22	43.30000 +0.50	43.65	42.84	43.02	533,427
26 Jul 22	42.80000 -0.21	43.01	42.42	42.76	371,996
25 Jul 22	43.01000 +0.85	43.60	42.10	42.28	457,032
22 Jul 22	42.16000 -1.51	43.47	42.00	43.31	867,146
21 Jul 22	43.67000 -0.50	44.43	43.11	43.91	720,656
20 Jul 22	44.17000 +1.01	44.24	43.03	43.25	637,395
19 Jul 22	43.16000 +1.19	43.27	42.09	42.29	572,938
18 Jul 22	41.97000 +0.21	42.78	41.75	41.87	499,355
15 Jul 22	41.76000 +1.46	41.96	40.38	40.86	975,980
14 Jul 22	40.30000 -0.22	40.79	39.42	40.28	652,728
13 Jul 22	40.52000 -0.36	41.06	40.04	40.35	1,260,531
12 Jul 22	40.88000 -0.01	41.57	40.51	41.25	495,133
11 Jul 22	40.89000 -0.79	41.72	40.56	41.72	491,012
08 Jul 22	41.68000 +0.34	42.31	40.84	41.16	804,340
07 Jul 22	41.34000 +0.14	41.57	40.34	41.37	871,433
06 Jul 22	41.20000 +0.92	41.71	40.01	40.40	815,731
05 Jul 22	40.28000 -1.04	41.33	38.46	40.51	1,701,345
01 Jul 22	41.32000 +0.53	41.82	39.45	40.68	9,658,836
30 Jun 22	40.79000 -0.52	41.93	40.15	40.71	2,162,695
29 Jun 22	41.31000 +3.54	42.52	40.43	41.22	4,101,555
28 Jun 22	37.77000 +0.16	38.60	37.42	37.99	334,421
27 Jun 22	37.61000 +0.62	37.91	36.53	37.06	360,836
24 Jun 22	36.99000 +2.49	36.99	34.57	34.89	1,830,391
23 Jun 22	34.50000 -0.74	35.34	34.18	35.03	477,311
22 Jun 22	35.24000 +0.12	35.69	34.59	34.88	314,635
21 Jun 22	35.12000 -0.06	35.64	34.35	35.41	343,670
17 Jun 22	35.18000 +1.40	35.42	34.00	34.28	676,476
16 Jun 22	33.78000 -0.80	34.60	33.51	33.94	511,059
15 Jun 22	34.58000 -0.02	35.42	33.84	34.95	476,592
14 Jun 22	34.60000 +0.87	34.82	33.56	33.91	659,279
13 Jun 22	33.73000 -1.77	35.41	33.51	34.70	782,126
10 Jun 22	35.50000 -1.03	36.40	35.48	36.16	597,705
09 Jun 22	36.53000 -0.95	37.36	36.26	37.01	559,550
08 Jun 22	37.48000 -2.97	41.83	36.60	40.36	1,765,870
07 Jun 22	40.45000 +0.31	40.65	39.43	39.85	450,990
06 Jun 22	40.14000 +0.29	41.00	39.02	39.99	1,014,841
03 Jun 22	39.85000 +0.06	40.04	39.43	39.82	248,659
02 Jun 22	39.79000 +0.52	40.10	38.98	39.27	355,444
01 Jun 22	39.27000 +0.16	39.76	38.60	39.46	399,040
31 May 22	39.11000 -0.39	40.30	39.07	40.06	397,490
27 May 22	39.50000 +0.51	39.51	38.74	38.87	328,765
26 May 22	38.99000 -0.68	40.58	38.58	39.72	1,522,558
25 May 22	39.67000 +2.42	40.00	37.01	37.01	1,420,045
24 May 22	37.25000 +0.36	37.77	36.51	36.70	520,749
23 May 22	36.89000 -0.06	37.22	36.36	36.95	536,403
20 May 22	36.95000 +0.66	37.25	35.97	36.75	377,611
19 May 22	36.29000 -0.92	37.10	35.90	36.86	620,848
18 May 22	37.21000 -1.02	38.41	36.98	37.75	246,414
17 May 22	38.23000 +1.11	38.58	37.42	37.76	345,905
16 May 22	37.12000 +0.54	37.36	36.02	36.33	571,994
13 May 22	36.58000 +0.43	37.01	36.08	36.44	366,861
12 May 22	36.15000 +0.55	36.48	35.04	35.33	416,172
11 May 22	35.60000 -0.49	36.85	35.18	36.04	455,739
10 May 22	36.09000 -0.52	37.26	35.32	36.90	580,283
09 May 22	36.61000 -0.90	37.73	36.26	36.86	475,877
06 May 22	37.51000 -0.10	38.28	37.12	37.69	529,281
05 May 22	37.61000 -0.99	38.39	37.00	38.35	373,855
04 May 22	38.60000 +0.49	38.63	37.53	38.36	471,812
03 May 22	38.11000 -0.68	38.82	37.62	38.56	459,024
02 May 22	38.79000 -0.51	39.97	37.95	38.90	665,789
29 Apr 22	39.30000 +0.34	39.50	38.04	38.95	641,919
28 Apr 22	38.96000 +1.30	39.03	37.42	38.00	713,909
27 Apr 22	37.66000 +0.76	38.06	36.60	36.74	720,400
26 Apr 22	36.90000 -0.20	37.48	36.53	36.74	444,397
25 Apr 22	37.10000 +0.25	37.60	36.19	36.42	824,287
22 Apr 22	36.85000 -0.36	36.87	35.95	36.67	1,068,492
21 Apr 22	37.21000 -3.39	40.76	36.82	40.60	1,181,698
20 Apr 22	40.60000 +5.19	41.20	37.37	38.00	2,240,043
19 Apr 22	35.41000 +0.55	35.59	34.44	34.65	600,794
18 Apr 22	34.86000 +0.32	35.00	34.14	34.33	572,143
14 Apr 22	34.54000 -0.55	35.39	34.14	34.88	533,439
13 Apr 22	35.09000 +0.88	35.10	33.92	34.31	407,414
12 Apr 22	34.21000 +0.75	34.99	33.58	33.74	370,928
11 Apr 22	33.46000 -1.00	34.28	33.27	34.16	571,819
08 Apr 22	34.46000 -0.44	35.33	34.38	34.86	512,527
07 Apr 22	34.90000 -0.85	35.91	34.52	35.48	472,299
06 Apr 22	35.75000 -0.28	36.03	35.42	35.66	436,077
05 Apr 22	36.03000 -0.70	36.87	35.80	36.67	236,523
04 Apr 22	36.73000 -0.08	37.36	35.89	37.00	881,300
01 Apr 22	36.81000 +0.48	36.90	36.15	36.15	398,074
31 Mar 22	36.33000 +0.56	36.70	35.43	35.71	594,410
30 Mar 22	35.77000 -0.57	36.42	35.48	36.34	201,727
29 Mar 22	36.34000 +0.64	36.79	35.69	35.99	270,885
28 Mar 22	35.70000 -0.98	36.73	35.11	36.44	336,471
25 Mar 22	36.68000 +0.86	36.91	35.48	35.74	409,934
24 Mar 22	35.82000 +1.33	35.87	34.42	34.60	228,993
23 Mar 22	34.49000 -0.55	35.62	34.13	34.85	417,060
22 Mar 22	35.04000 +0.69	35.09	34.33	34.39	311,543
21 Mar 22	34.35000 -0.16	35.19	33.87	34.67	436,746
18 Mar 22	34.51000 +0.06	34.75	34.03	34.60	421,420
17 Mar 22	34.45000 +0.58	34.60	33.73	33.78	274,547
16 Mar 22	33.87000 +1.34	33.96	32.65	32.77	389,751
15 Mar 22	32.53000 +0.52	32.85	32.04	32.35	402,459
14 Mar 22	32.01000 -0.28	32.51	31.71	32.26	298,463
11 Mar 22	32.29000 -0.46	33.35	32.17	32.97	213,361
10 Mar 22	32.75000 +0.35	32.91	32.00	32.23	245,473
09 Mar 22	32.40000 +0.54	32.87	32.03	32.16	344,338
08 Mar 22	31.86000 +0.43	32.12	31.05	31.35	279,588
07 Mar 22	31.43000 -0.96	32.63	31.38	32.62	392,791
04 Mar 22	32.39000 -0.65	32.90	32.10	32.62	365,515
03 Mar 22	33.04000 -0.85	34.32	32.93	33.96	171,117
02 Mar 22	33.89000 +0.27	34.30	33.23	33.81	303,188
01 Mar 22	33.62000 +0.04	34.41	33.38	33.59	359,005
28 Feb 22	33.58000 -1.14	34.28	33.24	34.23	606,662
25 Feb 22	34.72000 +1.34	34.75	33.07	33.66	379,046
24 Feb 22	33.38000 +0.52	33.52	31.88	32.13	363,143
23 Feb 22	32.86000 -0.25	33.60	32.59	33.26	727,629
22 Feb 22	33.11000 -0.88	34.22	32.77	33.82	594,455
18 Feb 22	33.99000 +0.33	34.16	33.18	33.30	357,729
17 Feb 22	33.66000 -0.71	34.07	33.33	33.73	232,631
16 Feb 22	34.37000 +0.14	34.62	33.53	33.95	486,543
15 Feb 22	34.23000 +0.39	34.93	34.00	34.35	268,553
14 Feb 22	33.84000 +0.00	34.33	33.56	33.91	255,178
11 Feb 22	33.84000 -0.62	34.90	33.69	34.45	345,802
10 Feb 22	34.46000 -1.05	35.33	34.10	34.75	428,351
09 Feb 22	35.51000 -0.51	36.21	35.17	36.17	370,629
08 Feb 22	36.02000 +1.20	36.39	34.93	34.93	317,673
07 Feb 22	34.82000 -0.17	35.37	34.50	34.92	661,443
04 Feb 22	34.99000 -0.24	35.87	34.90	35.18	445,782
03 Feb 22	35.23000 -0.99	36.46	34.99	35.92	346,902
02 Feb 22	36.22000 +0.16	36.50	35.06	36.34	390,644
01 Feb 22	36.06000 +0.99	36.08	34.68	35.15	937,286
31 Jan 22	35.07000 +0.63	35.32	33.74	34.38	836,008
28 Jan 22	34.44000 +0.49	34.49	32.78	34.08	619,104
27 Jan 22	33.95000 +0.19	34.30	32.60	34.13	1,267,129
26 Jan 22	33.76000 +6.76	36.51	32.77	32.77	4,958,061
25 Jan 22	27.00000 -0.56	27.65	26.68	27.19	550,970
24 Jan 22	27.56000 +0.70	27.77	25.65	26.37	932,359
21 Jan 22	26.86000 -0.95	27.83	26.59	27.66	653,568
20 Jan 22	27.81000 -1.02	29.24	27.75	28.92	690,197
19 Jan 22	28.83000 -0.70	29.83	28.65	29.49	380,569
18 Jan 22	29.53000 -0.72	30.37	29.20	30.10	412,093
14 Jan 22	30.25000 +0.08	31.05	29.69	29.83	427,222
13 Jan 22	30.17000 -1.10	31.49	30.06	31.33	301,892
12 Jan 22	31.27000 -0.52	32.15	31.27	31.96	281,389
11 Jan 22	31.79000 +0.23	32.30	31.29	31.69	261,276
10 Jan 22	31.56000 +0.01	31.61	30.70	31.24	232,406
07 Jan 22	31.55000 -0.40	32.49	31.45	31.81	360,646
06 Jan 22	31.95000 +0.49	32.71	31.49	31.49	390,480
05 Jan 22	31.46000 -1.74	33.38	31.26	33.18	674,750
04 Jan 22	33.20000 -0.04	33.62	33.09	33.33	311,620
03 Jan 22	33.24000 -0.09	33.69	32.60	33.54	460,644
31 Dec 21	33.33000 +0.22	33.70	33.04	33.04	188,279
30 Dec 21	33.11000 +0.21	33.75	32.80	32.86	159,609
29 Dec 21	32.90000 -0.34	33.28	32.61	33.28	183,083
28 Dec 21	33.24000 -0.49	33.93	33.14	33.56	150,754
27 Dec 21	33.73000 +0.11	33.79	33.25	33.73	199,583
23 Dec 21	33.62000 +0.65	33.78	32.80	32.80	183,290
22 Dec 21	32.97000 +0.06	33.45	32.70	33.08	401,519
21 Dec 21	32.91000 +0.94	33.49	31.85	32.19	542,706
20 Dec 21	31.97000 +0.13	32.37	31.22	31.35	548,834
17 Dec 21	31.84000 +0.16	32.41	30.74	31.34	457,564
16 Dec 21	31.68000 -0.41	32.34	31.47	32.28	483,141
15 Dec 21	32.09000 +0.44	32.47	31.14	31.50	274,114
14 Dec 21	31.65000 -0.10	32.65	31.56	31.56	325,865
13 Dec 21	31.75000 +0.00	32.27	31.21	31.61	339,452
10 Dec 21	31.75000 +0.19	31.97	31.14	31.52	471,812
09 Dec 21	31.56000 -2.53	33.83	31.47	33.54	527,251
08 Dec 21	34.09000 +0.72	34.54	32.95	33.57	402,268
07 Dec 21	33.37000 +0.74	33.94	32.63	32.63	411,895
06 Dec 21	32.63000 +0.03	32.99	31.67	32.70	697,961
03 Dec 21	32.60000 -0.88	33.82	32.36	33.33	365,060
02 Dec 21	33.48000 +0.26	33.74	32.75	33.14	462,522
01 Dec 21	33.22000 -0.91	35.14	33.19	34.44	405,025
30 Nov 21	34.13000 -0.30	34.52	33.25	34.30	261,864
29 Nov 21	34.43000 -1.93	36.91	34.36	36.39	344,117
26 Nov 21	36.36000 +0.79	36.83	35.00	35.11	326,514
24 Nov 21	35.57000 +0.07	35.96	35.03	35.20	164,506
23 Nov 21	35.50000 -0.89	36.57	35.12	36.24	477,209
22 Nov 21	36.39000 -0.71	37.13	36.30	36.87	225,904
19 Nov 21	37.10000 +0.29	38.40	36.65	37.04	651,200
18 Nov 21	36.81000 +0.75	36.82	35.49	36.06	361,365
17 Nov 21	36.06000 -0.23	36.27	35.58	36.09	198,734
16 Nov 21	36.29000 +0.27	36.56	36.00	36.05	297,067
15 Nov 21	36.02000 -0.20	36.62	35.82	36.57	180,014
12 Nov 21	36.22000 +0.51	36.68	35.60	35.78	335,717
11 Nov 21	35.71000 -0.04	36.08	35.24	35.96	369,402
10 Nov 21	35.75000 +0.09	36.16	35.45	35.64	303,435
09 Nov 21	35.66000 -0.25	36.14	35.12	35.82	558,811
08 Nov 21	35.91000 -0.30	36.54	35.59	36.54	667,671
05 Nov 21	36.21000 -0.26	37.19	35.89	36.82	447,253
04 Nov 21	36.47000 -0.53	37.16	35.94	37.16	454,737
03 Nov 21	37.00000 +0.73	37.38	35.88	36.07	788,231
02 Nov 21	36.27000 -1.43	37.24	35.78	37.24	769,413
01 Nov 21	37.70000 +2.20	38.08	35.47	35.58	809,022
29 Oct 21	35.50000 +1.54	35.92	33.28	33.81	918,922
28 Oct 21	33.96000 +0.11	34.39	33.58	33.87	277,906
27 Oct 21	33.85000 -0.36	34.97	33.84	34.15	351,728
26 Oct 21	34.21000 +0.41	34.78	33.81	33.89	440,487
25 Oct 21	33.80000 +0.43	33.89	32.32	33.37	500,320
22 Oct 21	33.37000 -0.95	34.81	33.21	34.25	551,573
21 Oct 21	34.32000 -0.92	35.45	33.23	35.33	980,276
20 Oct 21	35.24000 +1.05	38.33	35.05	36.38	1,487,515
19 Oct 21	34.19000 +1.02	34.51	33.04	33.49	772,157
18 Oct 21	33.17000 -1.12	34.26	33.13	34.04	596,269
15 Oct 21	34.29000 -0.27	35.57	34.26	35.28	349,560
14 Oct 21	34.56000 +0.78	34.84	34.03	34.15	380,242
13 Oct 21	33.78000 -0.73	34.75	33.35	34.50	563,005
12 Oct 21	34.51000 -0.76	35.49	34.13	34.99	476,079
11 Oct 21	35.27000 -1.68	37.28	35.24	37.28	485,244
08 Oct 21	36.95000 +0.29	37.60	36.66	36.83	349,381
07 Oct 21	36.66000 +0.17	37.09	36.43	36.52	399,062
06 Oct 21	36.49000 +0.11	37.12	35.97	36.16	336,490
05 Oct 21	36.38000 +0.41	36.79	35.94	36.16	335,457
04 Oct 21	35.97000 +0.25	36.02	35.01	35.40	337,344
01 Oct 21	35.72000 -0.22	36.52	35.69	35.99	275,587
30 Sep 21	35.94000 +0.87	36.41	35.23	35.31	548,308
29 Sep 21	35.07000 -0.26	35.87	34.65	35.48	360,260
28 Sep 21	35.33000 -1.04	36.82	35.30	36.50	697,245
27 Sep 21	36.37000 +0.35	37.21	35.71	35.87	464,231
24 Sep 21	36.02000 +0.99	36.48	34.62	34.68	661,641
23 Sep 21	35.03000 +0.80	35.58	34.02	34.02	448,883
22 Sep 21	34.23000 +0.63	34.64	33.48	33.95	473,496
21 Sep 21	33.60000 +0.83	33.82	32.75	32.83	413,146
20 Sep 21	32.77000 -2.91	34.79	32.64	34.79	900,816
17 Sep 21	35.68000 +0.75	35.96	35.00	35.27	897,962
16 Sep 21	34.93000 +0.14	35.24	34.51	34.75	379,271
15 Sep 21	34.79000 +1.00	35.44	33.85	34.11	575,356
14 Sep 21	33.79000 +0.50	34.62	33.54	34.48	552,510
13 Sep 21	33.29000 -0.16	33.45	33.00	33.44	167,433
10 Sep 21	33.45000 -0.43	34.51	33.43	33.94	178,318
09 Sep 21	33.88000 +0.65	34.40	33.08	33.30	315,270
08 Sep 21	33.23000 -0.13	33.49	32.97	33.21	531,928
07 Sep 21	33.36000 -0.69	33.98	33.18	33.97	305,777
03 Sep 21	34.05000 -0.37	34.24	33.03	34.14	352,820
02 Sep 21	34.42000 -0.04	35.86	34.09	34.59	532,063
01 Sep 21	34.46000 +0.22	34.68	34.01	34.09	363,644
31 Aug 21	34.24000 -0.26	34.89	33.90	34.75	320,284
30 Aug 21	34.50000 +0.09	34.73	34.29	34.73	313,925
27 Aug 21	34.41000 -0.09	34.90	34.25	34.69	228,405
26 Aug 21	34.50000 -0.07	35.00	34.13	34.55	312,007
25 Aug 21	34.57000 +0.99	35.04	33.23	33.38	793,927
24 Aug 21	33.58000 -0.81	34.74	33.25	34.74	223,753
23 Aug 21	34.39000 +0.29	34.77	34.01	34.42	195,990
20 Aug 21	34.10000 +0.07	34.55	33.89	34.02	256,533
19 Aug 21	34.03000 +0.83	34.66	33.00	33.21	345,743
18 Aug 21	33.20000 -0.76	34.44	33.16	34.19	303,895
17 Aug 21	33.96000 -1.10	34.91	33.52	34.91	348,621
16 Aug 21	35.06000 -0.56	35.52	34.30	35.24	684,758
13 Aug 21	35.62000 +2.23	35.64	33.34	33.36	916,813
12 Aug 21	33.39000 +0.30	33.88	32.67	33.10	812,678
11 Aug 21	33.09000 +2.39	34.15	31.23	32.20	1,861,318
10 Aug 21	30.70000 -0.05	31.82	30.41	31.34	490,407
09 Aug 21	30.75000 +0.72	31.22	29.97	30.15	381,510
06 Aug 21	30.03000 -0.39	30.90	29.99	30.31	188,983
05 Aug 21	30.42000 +0.15	31.23	29.63	30.48	336,956
04 Aug 21	30.27000 -0.99	31.44	30.03	31.26	282,505
03 Aug 21	31.26000 +0.55	31.41	30.32	30.80	381,051
02 Aug 21	30.71000 +0.05	31.26	30.66	31.00	577,093
30 Jul 21	30.66000 +0.11	31.15	30.24	30.28	338,758
29 Jul 21	30.55000 +0.38	30.90	30.25	30.47	217,487
28 Jul 21	30.17000 +0.89	30.58	29.34	29.34	737,396
27 Jul 21	29.28000 -1.00	30.46	28.87	30.46	706,338
26 Jul 21	30.28000 -0.70	31.57	29.83	30.59	650,525
23 Jul 21	30.98000 -0.34	31.69	30.14	31.01	437,166
22 Jul 21	31.32000 -0.86	33.37	30.70	32.43	1,521,173
21 Jul 21	32.18000 +0.18	32.85	31.98	32.21	676,555
20 Jul 21	32.00000 -1.55	33.17	30.84	33.12	971,378
19 Jul 21	33.55000 +1.92	33.69	30.90	30.93	776,154
16 Jul 21	31.63000 +0.49	32.53	31.23	31.23	440,715
15 Jul 21	31.14000 +0.22	31.33	30.30	30.75	421,745
14 Jul 21	30.92000 -0.62	32.08	30.85	31.73	407,406
13 Jul 21	31.54000 +0.68	32.08	30.75	30.97	750,139
12 Jul 21	30.86000 +1.00	30.92	29.16	29.75	603,921
09 Jul 21	29.86000 +1.18	29.97	29.11	29.45	315,458
08 Jul 21	28.68000 -0.84	29.30	28.20	28.54	406,648
07 Jul 21	29.52000 +0.89	29.98	27.50	28.51	1,022,920
06 Jul 21	28.63000 -3.96	32.56	28.28	32.43	1,540,712
02 Jul 21	32.59000 -0.19	33.54	32.42	32.87	451,684
01 Jul 21	32.78000 +0.65	33.59	32.26	32.26	566,474
30 Jun 21	32.13000 -0.50	32.62	31.49	32.57	925,887
29 Jun 21	32.63000 -0.36	33.16	32.42	33.07	256,062
28 Jun 21	32.99000 +0.60	33.37	32.08	32.32	466,255
25 Jun 21	32.39000 -0.84	33.57	32.37	33.33	895,839
24 Jun 21	33.23000 +1.59	33.31	31.60	31.75	657,155
23 Jun 21	31.64000 +1.09	32.61	30.50	30.55	827,724
22 Jun 21	30.55000 +0.27	30.75	30.01	30.32	259,719
21 Jun 21	30.28000 +1.11	30.50	28.96	29.21	480,552
18 Jun 21	29.17000 -0.48	29.72	28.95	29.64	552,161
17 Jun 21	29.65000 -0.55	30.80	29.56	30.27	307,948
16 Jun 21	30.20000 -0.07	30.32	29.75	29.94	228,075
15 Jun 21	30.27000 +0.10	30.41	29.50	30.26	499,455
14 Jun 21	30.17000 -0.27	30.73	30.07	30.52	354,853
11 Jun 21	30.44000 +0.26	30.80	30.13	30.35	640,676
10 Jun 21	30.18000 +0.48	30.30	29.43	29.61	270,672
09 Jun 21	29.70000 -0.14	30.32	29.56	30.24	240,374
08 Jun 21	29.84000 +0.57	30.02	29.21	29.36	400,422
07 Jun 21	29.27000 +0.49	29.53	28.62	28.73	367,333
04 Jun 21	28.78000 +0.56	28.92	28.07	28.29	439,535
03 Jun 21	28.22000 +0.57	28.42	27.31	27.40	559,217
02 Jun 21	27.65000 +0.08	27.80	27.41	27.70	301,779
01 Jun 21	27.57000 +0.69	27.60	26.98	27.02	380,108
28 May 21	26.88000 -0.05	27.25	26.48	27.09	327,775
27 May 21	26.93000 +0.59	27.13	25.55	26.44	546,272
26 May 21	26.34000 -0.73	27.15	26.34	26.99	500,380
25 May 21	27.07000 -0.57	28.08	27.01	27.70	439,946
24 May 21	27.64000 -0.31	28.13	27.42	27.98	345,301
21 May 21	27.95000 -0.03	28.62	27.69	28.08	572,284
20 May 21	27.98000 +0.27	28.26	27.50	27.71	246,904
19 May 21	27.71000 -1.06	28.44	27.30	28.43	507,944
18 May 21	28.77000 +0.33	31.25	28.25	28.58	3,044,678
17 May 21	28.44000 +0.87	28.60	27.50	27.64	490,502
14 May 21	27.57000 +0.80	27.70	26.59	27.07	317,652
13 May 21	26.77000 +0.12	27.06	26.33	26.84	444,032
12 May 21	26.65000 -0.44	27.18	26.35	26.86	571,296
11 May 21	27.09000 -0.41	27.35	26.16	26.60	439,414
10 May 21	27.50000 -0.88	28.41	27.28	28.20	321,578
07 May 21	28.38000 +0.96	28.80	27.50	27.70	524,287
06 May 21	27.42000 -0.60	27.85	26.93	27.72	522,871
05 May 21	28.02000 +0.09	28.35	27.81	28.25	320,331
04 May 21	27.93000 -0.57	28.50	27.26	28.39	678,111
03 May 21	28.50000 -0.13	29.02	28.40	28.96	398,242
30 Apr 21	28.63000 -0.47	28.99	28.13	28.74	614,234
29 Apr 21	29.10000 -0.30	29.79	28.43	29.50	496,745
28 Apr 21	29.40000 -0.97	30.21	28.94	29.97	840,008
27 Apr 21	30.37000 -0.75	31.59	30.30	31.11	471,126
26 Apr 21	31.12000 -0.27	31.91	30.96	31.48	470,281
23 Apr 21	31.39000 +0.36	31.86	30.64	31.30	814,392
22 Apr 21	31.03000 +1.03	31.50	30.02	30.02	971,071
21 Apr 21	30.00000 -0.51	32.65	29.50	29.90	1,761,947
20 Apr 21	30.51000 -0.11	31.02	29.42	31.02	1,029,265
19 Apr 21	30.62000 -1.72	32.59	30.55	32.13	563,814
16 Apr 21	32.34000 +0.92	32.47	31.35	31.69	481,463
15 Apr 21	31.42000 -0.24	32.22	30.92	32.05	572,717
14 Apr 21	31.66000 -0.66	32.40	31.15	32.30	664,335
13 Apr 21	32.32000 -0.10	33.25	31.64	32.38	1,499,935
12 Apr 21	32.42000 -0.50	34.05	30.78	33.18	1,303,546
09 Apr 21	32.92000 -1.52	35.43	32.56	34.45	1,784,104
08 Apr 21	34.44000 +1.69	34.64	32.79	32.80	1,332,086
07 Apr 21	32.75000 -0.18	33.63	31.72	33.02	1,149,539
06 Apr 21	32.93000 +0.54	33.28	31.70	32.39	1,384,247
05 Apr 21	32.39000 +0.64	32.59	31.03	32.00	975,433
01 Apr 21	31.75000 +1.64	32.05	30.20	30.26	947,482
31 Mar 21	30.11000 +0.51	30.70	29.72	29.98	879,329
30 Mar 21	29.60000 +0.55	30.11	28.96	29.13	661,134
29 Mar 21	29.05000 -2.15	31.54	28.45	31.06	1,071,894
26 Mar 21	31.20000 +0.30	31.80	30.03	31.03	1,159,078
25 Mar 21	30.90000 +2.67	31.02	27.46	27.78	968,327
24 Mar 21	28.23000 -0.16	28.95	27.74	28.53	642,343
23 Mar 21	28.39000 -0.38	30.29	28.28	28.70	1,036,281
22 Mar 21	28.77000 +0.57	28.94	28.26	28.37	528,697
19 Mar 21	28.20000 +0.51	28.77	27.80	27.89	880,405
18 Mar 21	27.69000 -0.47	28.06	27.42	27.90	454,453
17 Mar 21	28.16000 -0.40	28.62	27.20	27.74	831,728
16 Mar 21	28.56000 +0.32	28.88	27.55	28.02	507,506
15 Mar 21	28.24000 -0.49	29.24	28.07	28.48	753,803
12 Mar 21	28.73000 +1.65	29.06	26.67	26.82	1,177,797
11 Mar 21	27.08000 +2.24	27.23	25.02	25.30	666,028
10 Mar 21	24.84000 +0.57	25.40	24.43	24.66	533,914
09 Mar 21	24.27000 +0.67	24.40	23.52	23.90	490,125
08 Mar 21	23.60000 -1.19	25.10	23.58	24.76	653,246
05 Mar 21	24.79000 +0.43	24.82	23.54	24.54	488,146
04 Mar 21	24.36000 +0.21	25.15	23.90	24.09	539,359
03 Mar 21	24.15000 +0.02	24.45	23.50	24.19	720,653
02 Mar 21	24.13000 -1.20	25.24	24.05	25.18	412,358
01 Mar 21	25.33000 +1.28	25.43	24.51	24.76	549,229
26 Feb 21	24.05000 -1.04	25.28	23.72	24.99	452,253
25 Feb 21	25.09000 -0.10	25.67	24.65	25.22	597,009
24 Feb 21	25.19000 +0.47	25.60	24.41	24.95	485,052
23 Feb 21	24.72000 -0.35	24.84	23.79	24.56	541,851
22 Feb 21	25.07000 -0.49	25.84	24.64	25.50	537,796
19 Feb 21	25.56000 -0.79	26.47	25.24	26.47	754,754
18 Feb 21	26.35000 +0.11	26.77	26.00	26.18	510,368
17 Feb 21	26.24000 -1.13	27.13	26.15	27.13	445,457
16 Feb 21	27.37000 -0.90	28.56	26.96	28.43	722,801
12 Feb 21	28.27000 -0.18	28.89	28.01	28.35	516,237
11 Feb 21	28.45000 -0.12	28.94	27.76	28.77	482,470
10 Feb 21	28.57000 +0.41	28.72	27.72	28.55	462,221
09 Feb 21	28.16000 +0.47	28.57	27.40	27.85	421,318
08 Feb 21	27.69000 +0.47	27.85	27.14	27.23	511,398
05 Feb 21	27.22000 -0.01	27.97	26.88	27.43	384,760
04 Feb 21	27.23000 -0.49	28.21	27.07	27.75	753,350
03 Feb 21	27.72000 +0.40	28.23	27.01	27.60	811,798
02 Feb 21	27.32000 +0.16	27.42	26.10	27.09	1,363,442
01 Feb 21	27.16000 +1.41	27.91	25.94	25.97	1,777,903
29 Jan 21	25.75000 +1.72	26.05	24.00	24.30	1,148,861
28 Jan 21	24.03000 -0.84	24.99	23.59	24.99	731,489
27 Jan 21	24.87000 -1.12	25.97	22.80	24.40	2,061,935
26 Jan 21	25.99000 +0.66	26.28	25.14	25.77	1,260,944
25 Jan 21	25.33000 +0.63	25.68	24.79	24.79	760,389
22 Jan 21	24.70000 -0.02	24.84	24.08	24.30	561,437
21 Jan 21	24.72000 +0.31	25.07	24.05	24.48	869,020
20 Jan 21	24.41000 -0.67	25.50	24.29	25.25	990,385
19 Jan 21	25.08000 +1.24	25.28	23.98	23.98	1,354,287
15 Jan 21	23.84000 +0.14	25.88	23.27	25.88	2,543,154
14 Jan 21	23.70000 +0.45	24.75	23.45	23.55	1,041,005
13 Jan 21	23.25000 +0.55	23.47	22.73	22.73	833,213
12 Jan 21	22.70000 +0.34	22.73	22.21	22.47	732,392
11 Jan 21	22.36000 +0.45	22.60	21.32	21.55	555,498
08 Jan 21	21.91000 +0.21	22.14	21.61	21.98	601,577
07 Jan 21	21.70000 +0.81	22.05	21.27	21.27	619,461
06 Jan 21	20.89000 -0.74	21.62	20.70	21.50	865,769
05 Jan 21	21.63000 +0.62	21.95	21.09	21.09	459,300
04 Jan 21	21.01000 -0.22	21.24	20.80	21.15	617,654
31 Dec 20	21.23000 -0.35	21.65	20.96	21.61	433,572
30 Dec 20	21.58000 +0.52	22.05	21.14	21.19	602,797
29 Dec 20	21.06000 -0.69	21.93	20.39	21.93	1,141,310
28 Dec 20	21.75000 -0.50	22.75	21.75	22.30	1,369,272
24 Dec 20	22.25000 +0.02	22.55	21.84	22.10	295,695
23 Dec 20	22.23000 -0.26	22.62	22.04	22.47	652,811
22 Dec 20	22.49000 -0.23	23.49	22.40	22.87	677,742
21 Dec 20	22.72000 -0.11	22.93	21.85	22.55	996,213
18 Dec 20	22.83000 -0.12	23.74	22.83	23.07	937,625
17 Dec 20	22.95000 -0.20	23.20	22.63	22.98	649,169
16 Dec 20	23.15000 -0.69	24.23	23.11	24.00	782,992
15 Dec 20	23.84000 +0.38	23.94	23.01	23.50	673,048
14 Dec 20	23.46000 +0.74	23.70	22.75	22.82	731,662
11 Dec 20	22.72000 +0.07	23.25	22.32	22.71	617,524
10 Dec 20	22.65000 +0.66	22.66	21.60	21.78	726,664
09 Dec 20	21.99000 -0.13	22.47	21.33	22.12	877,300
08 Dec 20	22.12000 -0.02	22.30	21.47	22.16	716,156
07 Dec 20	22.14000 -0.19	22.57	22.02	22.33	511,387
04 Dec 20	22.33000 +0.35	22.65	21.99	22.00	689,679
03 Dec 20	21.98000 -0.25	22.74	21.87	22.42	758,772
02 Dec 20	22.23000 -1.06	23.31	22.06	23.14	1,030,817
01 Dec 20	23.29000 -0.04	23.45	22.11	23.35	1,254,184
30 Nov 20	23.33000 -0.42	24.26	23.12	23.75	830,905
27 Nov 20	23.75000 +0.72	23.79	22.94	23.20	471,988
25 Nov 20	23.03000 +0.20	23.29	22.06	22.74	1,410,011
24 Nov 20	22.83000 -0.73	23.52	22.55	23.25	869,428
23 Nov 20	23.56000 -0.25	24.14	22.94	24.00	1,242,451
20 Nov 20	23.81000 -0.34	24.33	23.41	23.92	1,009,327
19 Nov 20	24.15000 +0.23	25.12	23.81	24.48	1,635,887
18 Nov 20	23.92000 +1.73	24.23	22.40	22.83	1,728,292
17 Nov 20	22.19000 -0.45	22.68	21.76	22.65	878,372
16 Nov 20	22.64000 -0.45	22.93	21.75	22.39	1,364,626
13 Nov 20	23.09000 +1.33	23.19	21.55	22.24	1,342,753
12 Nov 20	21.76000 +0.19	23.00	21.39	21.72	1,485,342
11 Nov 20	21.57000 +0.52	22.39	21.26	21.41	1,288,996
10 Nov 20	21.05000 -0.55	22.23	20.89	21.71	1,135,311
09 Nov 20	21.60000 -3.43	23.46	21.17	23.29	1,822,319
06 Nov 20	25.03000 -0.11	25.72	24.77	25.19	689,885
05 Nov 20	25.14000 -0.48	26.23	24.11	25.94	2,471,855
04 Nov 20	25.62000 +1.31	26.01	23.83	24.54	795,434
03 Nov 20	24.31000 +0.71	24.50	23.65	23.99	618,232
02 Nov 20	23.60000 -0.27	24.92	23.51	24.06	548,651
30 Oct 20	23.87000 -1.31	25.33	23.48	25.18	1,107,409
29 Oct 20	25.18000 -1.90	27.06	24.86	26.97	2,013,153
28 Oct 20	27.08000 -1.85	28.49	26.39	28.22	1,578,010
27 Oct 20	28.93000 +0.70	33.85	28.93	32.24	3,259,506
26 Oct 20	28.23000 -0.47	29.22	28.14	29.18	2,255,243
23 Oct 20	28.70000 -0.23	29.20	28.52	29.08	500,876
22 Oct 20	28.93000 +0.46	29.02	28.05	28.52	649,272
21 Oct 20	28.47000 -0.68	29.73	28.42	29.42	579,286
20 Oct 20	29.15000 +0.14	29.69	29.00	29.00	843,354
19 Oct 20	29.01000 -0.35	29.80	28.96	29.67	503,379
16 Oct 20	29.36000 -0.73	30.44	29.28	30.22	466,998
15 Oct 20	30.09000 -0.11	30.12	29.32	29.50	713,145
14 Oct 20	30.20000 -0.79	31.13	29.57	30.93	1,129,345
13 Oct 20	30.99000 +0.53	31.33	29.92	30.41	1,135,220
12 Oct 20	30.46000 +0.02	31.33	30.22	30.60	657,872
09 Oct 20	30.44000 +0.87	30.74	29.48	29.48	707,925
08 Oct 20	29.57000 -0.26	30.87	29.43	30.52	1,026,166
07 Oct 20	29.83000 +0.79	30.25	29.15	29.28	1,000,292
06 Oct 20	29.04000 +0.10	29.90	28.22	29.17	1,638,410
05 Oct 20	28.94000 +2.20	29.07	26.90	27.40	2,607,987
02 Oct 20	26.74000 -0.31	26.84	25.61	26.34	1,840,623
01 Oct 20	27.05000 +0.71	27.27	25.56	26.47	1,804,680
30 Sep 20	26.34000 -0.74	27.09	25.70	26.86	1,877,099
29 Sep 20	27.08000 -0.40	27.97	26.26	27.33	1,236,733
28 Sep 20	27.48000 +0.97	27.89	26.86	27.05	881,081
25 Sep 20	26.51000 +0.16	26.66	25.66	26.29	1,731,073
24 Sep 20	26.35000 -0.74	27.39	26.23	27.00	838,471
23 Sep 20	27.09000 -0.17	27.55	26.60	27.26	1,033,239
22 Sep 20	27.26000 -0.69	28.00	26.81	27.99	730,695
21 Sep 20	27.95000 +0.74	28.31	26.39	26.50	1,778,078
18 Sep 20	27.21000 -1.09	28.66	27.04	28.61	1,976,503
17 Sep 20	28.30000 -1.32	29.40	28.19	29.05	1,581,523
16 Sep 20	29.62000 -1.30	31.18	29.25	31.18	1,236,679
15 Sep 20	30.92000 -0.20	31.49	30.47	31.13	924,266
14 Sep 20	31.12000 +0.26	31.64	30.15	30.93	876,634
11 Sep 20	30.86000 +0.31	32.37	30.78	31.05	1,381,455
10 Sep 20	30.55000 -3.21	34.37	28.08	33.77	6,158,504
09 Sep 20	33.76000 -0.12	34.51	33.00	34.45	1,126,214
08 Sep 20	33.88000 -0.40	35.53	33.15	33.52	834,984
04 Sep 20	34.28000 -0.61	36.07	32.83	36.01	1,220,956
03 Sep 20	34.89000 -2.66	37.11	34.32	36.71	1,626,198
02 Sep 20	37.55000 -1.30	39.05	36.70	38.99	1,163,584
01 Sep 20	38.85000 +1.64	39.14	36.77	36.99	1,569,356
31 Aug 20	37.21000 +0.66	38.00	36.70	36.85	1,865,838
28 Aug 20	36.55000 -1.15	37.91	35.88	37.71	1,591,781
27 Aug 20	37.70000 -1.47	39.13	36.79	38.93	4,332,190
26 Aug 20	39.17000 -4.40	41.09	37.61	40.54	4,279,963
25 Aug 20	43.57000 +2.95	43.67	40.43	40.43	1,357,471
24 Aug 20	40.62000 -1.13	42.14	40.02	41.86	1,490,654
21 Aug 20	41.75000 -1.18	42.96	41.28	42.62	912,465
20 Aug 20	42.93000 +0.03	43.45	42.29	42.70	662,988
19 Aug 20	42.90000 -1.39	44.31	42.28	44.24	1,012,150
18 Aug 20	44.29000 -0.93	45.73	44.04	45.47	756,763
17 Aug 20	45.22000 -0.53	46.84	44.06	46.27	1,046,184
14 Aug 20	45.75000 +0.26	46.23	44.93	45.65	770,241
13 Aug 20	45.49000 +0.44	46.76	44.38	44.57	1,150,356
12 Aug 20	45.05000 -2.02	50.48	41.72	48.62	3,144,574
11 Aug 20	47.07000 -0.93	49.42	46.12	47.52	2,076,013
10 Aug 20	48.00000 -1.57	51.49	47.05	50.47	1,376,509
07 Aug 20	49.57000 +0.21	50.88	48.53	49.45	1,610,545
06 Aug 20	49.36000 -2.24	52.00	48.02	51.80	1,674,431
05 Aug 20	51.60000 +4.52	52.84	47.23	47.25	3,238,419
04 Aug 20	47.08000 +0.54	47.71	46.30	46.78	1,240,830
03 Aug 20	46.54000 +0.75	47.64	44.90	46.28	1,131,387
31 Jul 20	45.79000 -1.96	48.42	44.72	48.19	1,600,028
30 Jul 20	47.75000 -0.85	48.44	46.61	48.24	1,077,851
29 Jul 20	48.60000 +1.62	51.38	47.28	47.36	2,335,092
28 Jul 20	46.98000 +0.18	48.04	46.20	46.79	1,134,223
27 Jul 20	46.80000 -0.77	48.55	46.61	48.26	967,853
24 Jul 20	47.57000 +1.24	48.95	45.23	45.63	1,649,847
23 Jul 20	46.33000 -3.06	49.87	45.28	49.48	2,105,153
22 Jul 20	49.39000 +2.55	49.69	46.51	46.92	1,685,651
21 Jul 20	46.84000 +1.40	47.45	44.74	45.98	1,906,371
20 Jul 20	45.44000 -1.16	48.32	44.19	46.36	2,788,184
17 Jul 20	46.60000 -1.34	50.49	45.22	49.88	6,200,700
16 Jul 20	47.94000 +4.84	48.75	43.03	44.04	7,782,400
15 Jul 20	43.10000 +3.81	45.45	37.05	39.46	6,282,700
14 Jul 20	39.29000 +4.21	41.70	34.82	35.69	6,546,700
13 Jul 20	35.08000 +1.15	35.98	34.24	34.50	1,490,700
10 Jul 20	33.93000 +1.49	34.35	31.65	32.66	1,064,800
09 Jul 20	32.44000 -1.94	35.37	32.00	33.57	1,721,600
08 Jul 20	34.38000 +1.62	34.66	32.85	32.95	868,600
07 Jul 20	32.76000 +0.28	33.67	32.12	32.28	793,500
06 Jul 20	32.48000 +1.15	33.55	31.31	31.80	999,200
02 Jul 20	31.33000 +2.42	31.61	29.23	29.70	830,200
01 Jul 20	28.91000 +1.67	29.27	26.92	27.10	972,000
30 Jun 20	27.24000 +0.52	27.81	26.59	26.59	498,300
29 Jun 20	26.72000 +0.31	27.26	26.29	26.62	250,400
26 Jun 20	26.41000 +0.13	26.63	25.50	26.23	427,072
25 Jun 20	26.28000 +0.59	26.38	25.34	25.66	351,405
24 Jun 20	25.69000 -0.24	26.01	24.63	25.81	402,183
23 Jun 20	25.93000 -0.58	26.98	25.92	26.68	345,707
22 Jun 20	26.51000 +0.28	26.52	26.00	26.12	356,345
19 Jun 20	26.23000 +1.16	26.32	25.04	25.04	548,969
18 Jun 20	25.07000 +0.50	25.26	24.33	24.33	302,780
17 Jun 20	24.57000 -0.40	25.20	24.38	25.18	256,869
16 Jun 20	24.97000 +0.45	25.48	24.50	24.96	327,625
15 Jun 20	24.52000 +0.30	24.58	23.62	24.00	317,945
12 Jun 20	24.22000 -0.31	25.36	23.53	24.78	454,173
11 Jun 20	24.53000 -2.19	26.39	24.50	26.21	530,011
10 Jun 20	26.72000 -0.12	27.26	26.67	26.85	238,339
09 Jun 20	26.84000 -1.14	27.73	26.35	27.44	297,359
08 Jun 20	27.98000 +0.93	28.00	27.07	27.10	318,009
05 Jun 20	27.05000 +0.40	27.79	26.77	26.99	376,280
04 Jun 20	26.65000 +0.62	26.82	25.95	26.13	406,146
03 Jun 20	26.03000 +0.09	26.32	25.40	26.15	482,013
02 Jun 20	25.94000 +0.68	25.98	25.37	25.43	300,660
01 Jun 20	25.26000 +0.64	25.64	24.34	24.81	421,487
29 May 20	24.62000 +0.43	24.66	23.62	24.04	476,349
28 May 20	24.19000 -0.03	24.90	24.08	24.36	341,025
27 May 20	24.22000 -0.11	24.62	23.12	24.60	662,537
26 May 20	24.33000 -0.08	25.00	24.23	24.94	304,342
22 May 20	24.41000 +0.36	24.42	24.03	24.21	412,464
21 May 20	24.05000 +0.46	24.14	23.29	23.77	486,041
20 May 20	23.59000 +0.59	23.79	23.23	23.36	260,905
19 May 20	23.00000 -0.38	24.20	22.98	23.44	324,428
18 May 20	23.38000 -0.35	24.64	23.21	24.25	391,553
15 May 20	23.73000 +1.02	23.85	22.65	22.79	318,875
14 May 20	22.71000 -0.70	23.45	22.54	23.18	454,519
13 May 20	23.41000 +0.00	23.65	22.71	23.41	541,572
12 May 20	23.41000 -0.14	24.00	23.15	23.45	459,634
11 May 20	23.55000 +0.58	23.71	22.80	22.90	437,657
08 May 20	22.97000 +0.87	23.17	22.36	22.50	518,142
07 May 20	22.10000 -0.48	23.00	21.65	22.80	574,791
06 May 20	22.58000 -0.47	23.29	22.07	23.28	468,005
05 May 20	23.05000 +0.37	23.45	22.86	23.00	434,526
04 May 20	22.68000 -0.29	23.15	21.92	23.00	397,474
01 May 20	22.97000 +0.26	23.29	22.15	22.43	545,704
30 Apr 20	22.71000 +1.28	22.95	20.95	21.36	910,247
29 Apr 20	21.43000 -0.58	23.04	21.38	22.49	818,789
28 Apr 20	22.01000 -3.03	25.40	21.60	25.07	1,921,843
27 Apr 20	25.04000 +0.44	25.86	24.20	24.62	594,484
24 Apr 20	24.60000 +1.10	25.30	23.52	23.78	470,226
23 Apr 20	23.50000 -0.79	24.40	23.26	24.38	508,299
22 Apr 20	24.29000 +0.13	24.56	23.65	24.44	337,861
21 Apr 20	24.16000 +0.44	24.48	22.72	23.33	592,551
20 Apr 20	23.72000 -0.51	24.61	23.50	23.98	420,229
17 Apr 20	24.23000 +0.64	24.48	23.59	23.94	682,661
16 Apr 20	23.59000 +0.67	23.70	22.59	22.95	853,793
15 Apr 20	22.92000 +1.20	23.10	20.66	21.54	709,864
14 Apr 20	21.72000 -1.28	23.85	21.44	23.72	820,509
13 Apr 20	23.00000 +0.70	23.19	22.01	22.37	500,325
09 Apr 20	22.30000 -0.94	23.76	22.02	23.59	885,720
08 Apr 20	23.24000 +1.45	23.60	21.55	21.79	1,063,916
07 Apr 20	21.79000 +0.04	22.89	21.24	21.90	900,823
06 Apr 20	21.75000 +1.01	21.88	20.01	21.10	1,139,767
03 Apr 20	20.74000 +0.27	21.29	19.95	20.41	684,056
02 Apr 20	20.47000 +2.62	20.73	18.50	18.50	1,016,900
01 Apr 20	17.85000 -1.01	18.60	17.33	18.07	587,137
31 Mar 20	18.86000 +0.29	19.23	18.24	18.57	492,579
30 Mar 20	18.57000 +1.07	18.71	17.02	17.62	668,863
27 Mar 20	17.50000 +0.76	17.81	15.96	16.34	511,162
26 Mar 20	16.74000 -0.24	17.64	16.40	17.04	558,874
25 Mar 20	16.98000 +0.64	17.29	15.06	16.24	934,687
24 Mar 20	16.34000 -0.46	17.94	15.35	17.30	908,407
23 Mar 20	16.80000 +0.59	16.98	15.84	16.18	700,708
20 Mar 20	16.21000 -1.20	17.99	15.55	17.61	991,626
19 Mar 20	17.41000 +0.86	17.91	15.86	16.71	721,117
18 Mar 20	16.55000 -2.06	19.86	15.50	18.11	1,090,829
17 Mar 20	18.61000 -2.79	23.08	17.60	22.21	1,349,230
16 Mar 20	21.40000 -2.54	26.85	20.94	23.28	1,914,914
13 Mar 20	23.94000 +3.21	24.16	21.47	21.62	2,179,348
12 Mar 20	20.73000 +3.57	21.83	16.36	16.66	2,162,697
11 Mar 20	17.16000 -1.15	18.09	16.72	18.06	849,926
10 Mar 20	18.31000 -1.13	20.27	17.73	19.93	957,210
09 Mar 20	19.44000 -1.06	20.76	18.74	20.21	645,790
06 Mar 20	20.50000 -0.25	21.39	20.14	20.58	699,635
05 Mar 20	20.75000 +0.41	21.44	19.96	20.25	879,332
04 Mar 20	20.34000 +0.01	20.61	19.37	20.35	667,935
03 Mar 20	20.33000 +1.02	20.58	18.81	19.48	624,835
02 Mar 20	19.31000 -0.57	20.45	18.85	19.92	1,186,277
28 Feb 20	19.88000 +1.38	20.73	19.45	19.77	1,302,126
27 Feb 20	18.50000 +2.15	18.82	15.98	16.11	1,271,364
26 Feb 20	16.35000 +0.28	16.64	15.93	16.14	668,447
25 Feb 20	16.07000 -0.07	16.29	15.81	16.23	438,266
24 Feb 20	16.14000 -0.62	16.33	15.94	16.26	330,871
21 Feb 20	16.76000 -0.12	16.93	16.65	16.87	164,462
20 Feb 20	16.88000 -0.33	17.35	16.79	17.16	293,650
19 Feb 20	17.21000 +0.34	17.30	16.81	16.88	161,622
18 Feb 20	16.87000 -0.29	17.35	16.67	17.15	182,521
14 Feb 20	17.16000 +0.04	17.26	16.87	17.06	233,711
13 Feb 20	17.12000 +0.37	17.29	16.49	16.73	206,982
12 Feb 20	16.75000 +0.63	16.97	16.16	16.23	564,377
11 Feb 20	16.12000 +0.26	16.47	15.82	15.88	295,167
10 Feb 20	15.86000 -0.17	16.18	15.76	16.00	364,709
07 Feb 20	16.03000 -0.63	16.67	15.87	16.62	356,206
06 Feb 20	16.66000 -0.33	17.19	16.55	17.03	271,914
05 Feb 20	16.99000 +0.64	17.14	16.48	16.57	368,229
04 Feb 20	16.35000 +0.36	16.62	16.04	16.04	352,523
03 Feb 20	15.99000 -0.15	16.19	15.73	16.15	332,235
31 Jan 20	16.14000 -0.18	16.56	15.98	16.15	399,581
30 Jan 20	16.32000 +0.02	16.63	16.02	16.10	394,588
29 Jan 20	16.30000 -0.32	16.69	16.04	16.52	618,224
28 Jan 20	16.62000 -2.96	20.50	16.28	20.08	1,267,979
27 Jan 20	19.58000 -0.12	19.87	19.16	19.54	615,247
24 Jan 20	19.70000 -0.34	20.14	19.63	19.96	395,925
23 Jan 20	20.04000 -0.26	20.13	19.66	20.11	317,772
22 Jan 20	20.30000 -0.05	20.58	20.07	20.40	340,948
21 Jan 20	20.35000 -0.46	20.68	20.17	20.64	413,088
17 Jan 20	20.81000 -0.11	21.06	20.63	21.06	244,115
16 Jan 20	20.92000 +0.41	21.01	20.55	20.64	380,566
15 Jan 20	20.51000 +0.31	20.64	20.14	20.20	330,178
14 Jan 20	20.20000 -0.44	20.52	19.43	20.48	466,246
13 Jan 20	20.64000 +0.47	20.72	20.03	20.14	390,872
10 Jan 20	20.17000 -0.21	20.37	19.82	20.30	219,539
09 Jan 20	20.38000 -0.21	20.67	20.35	20.61	209,850
08 Jan 20	20.59000 -0.11	20.74	20.42	20.70	260,818
07 Jan 20	20.70000 +0.20	20.93	20.38	20.48	224,584
06 Jan 20	20.50000 +0.16	20.57	20.02	20.17	283,476
03 Jan 20	20.34000 +0.21	20.38	19.89	19.89	231,777
02 Jan 20	20.13000 -0.22	20.64	20.00	20.52	184,113
31 Dec 19	20.35000 +0.50	20.36	19.70	19.80	220,732
30 Dec 19	19.85000 -0.01	19.99	19.56	19.86	216,674
27 Dec 19	19.86000 -0.08	20.07	19.68	19.97	233,902
26 Dec 19	19.94000 -0.11	20.09	19.72	19.92	168,882
24 Dec 19	20.05000 +0.14	20.26	19.86	20.03	129,699
23 Dec 19	19.91000 -0.12	20.13	19.62	19.91	357,083
20 Dec 19	20.03000 +0.26	20.39	19.73	19.77	506,133
19 Dec 19	19.77000 -0.29	20.13	19.66	19.98	269,994
18 Dec 19	20.06000 -0.33	20.34	19.75	20.34	198,113
17 Dec 19	20.39000 +0.60	20.44	19.77	19.92	406,644
16 Dec 19	19.79000 +0.22	20.08	19.75	19.84	223,963
13 Dec 19	19.57000 -0.16	20.00	19.50	19.75	298,780
12 Dec 19	19.73000 +0.09	19.83	19.50	19.60	336,032
11 Dec 19	19.64000 +0.09	19.76	19.55	19.55	159,582
10 Dec 19	19.55000 +0.06	19.57	19.29	19.51	480,554
09 Dec 19	19.49000 +0.27	19.78	19.27	19.31	362,893
06 Dec 19	19.22000 +0.26	19.30	19.04	19.08	306,547
05 Dec 19	18.96000 -0.40	19.62	18.94	19.36	172,723
04 Dec 19	19.36000 -0.06	19.49	19.23	19.49	176,692
03 Dec 19	19.42000 +0.12	19.51	19.03	19.24	390,654
02 Dec 19	19.30000 -0.35	19.59	19.09	19.53	392,469
29 Nov 19	19.65000 -0.20	19.82	19.43	19.78	93,768
27 Nov 19	19.85000 +0.39	19.88	19.49	19.55	172,393
26 Nov 19	19.46000 -0.69	20.35	19.41	20.07	298,451
25 Nov 19	20.15000 +0.24	20.39	19.96	19.96	319,276
22 Nov 19	19.91000 -0.36	20.31	19.66	20.29	408,458
21 Nov 19	20.27000 +0.53	20.42	19.67	19.88	497,162
20 Nov 19	19.74000 +0.08	19.93	19.39	19.45	306,383
19 Nov 19	19.66000 -0.47	20.33	19.64	20.18	218,113
18 Nov 19	20.13000 -0.04	20.26	19.88	20.14	175,580
15 Nov 19	20.17000 +0.12	20.50	19.98	20.19	274,734
14 Nov 19	20.05000 +0.22	20.20	19.63	19.73	707,060
13 Nov 19	19.83000 -0.14	20.07	19.71	19.97	231,877
12 Nov 19	19.97000 +0.06	20.17	19.70	19.71	228,366
11 Nov 19	19.91000 +0.06	20.11	19.69	19.75	221,682
08 Nov 19	19.85000 +0.05	20.02	19.58	19.69	202,160
07 Nov 19	19.80000 -0.31	20.52	19.74	20.37	355,908
06 Nov 19	20.11000 -0.01	20.36	19.93	20.14	308,623
05 Nov 19	20.12000 +0.15	20.78	20.01	20.03	352,735
04 Nov 19	19.97000 +0.12	20.43	19.85	19.99	207,241
01 Nov 19	19.85000 +0.06	20.00	19.50	19.92	280,525
31 Oct 19	19.79000 -0.36	20.39	19.53	20.17	381,410
30 Oct 19	20.15000 -0.70	20.84	20.08	20.71	432,169
29 Oct 19	20.85000 -0.35	21.51	20.80	21.20	413,373
28 Oct 19	21.20000 -0.28	21.82	20.97	21.39	684,931
25 Oct 19	21.48000 +1.42	21.81	19.85	20.06	728,689
24 Oct 19	20.06000 -1.03	21.28	19.64	21.00	928,944
23 Oct 19	21.09000 -3.77	22.19	18.90	22.08	2,485,894
22 Oct 19	24.86000 -0.49	25.42	24.70	25.30	436,081
21 Oct 19	25.35000 +0.60	25.70	24.93	24.94	381,119
18 Oct 19	24.75000 -0.33	25.31	24.74	25.08	229,482
17 Oct 19	25.08000 +0.01	25.33	24.58	25.12	254,461
16 Oct 19	25.07000 -0.11	25.36	24.83	25.19	236,474
15 Oct 19	25.18000 -0.38	25.72	25.08	25.63	277,881
14 Oct 19	25.56000 -0.14	25.76	25.33	25.68	155,400
11 Oct 19	25.70000 +0.40	25.93	25.53	25.53	189,731
10 Oct 19	25.30000 -0.28	25.92	25.27	25.72	192,391
09 Oct 19	25.58000 -0.10	26.07	25.50	25.68	169,417
08 Oct 19	25.68000 -0.51	26.10	25.43	26.05	171,949
07 Oct 19	26.19000 -0.06	26.42	25.61	25.99	178,127
04 Oct 19	26.25000 +0.15	26.56	25.91	26.21	141,215
03 Oct 19	26.10000 -0.33	26.60	25.59	26.44	264,378
02 Oct 19	26.43000 -0.01	26.62	26.06	26.34	220,954
01 Oct 19	26.44000 +0.04	27.40	26.41	26.52	244,286
30 Sep 19	26.40000 -0.08	27.02	26.19	26.51	270,134
27 Sep 19	26.48000 +0.06	26.96	26.40	26.50	259,281
26 Sep 19	26.42000 -0.47	27.01	25.98	26.86	226,255
25 Sep 19	26.89000 -0.21	27.45	26.78	27.21	274,871
24 Sep 19	27.10000 +0.05	27.27	26.63	27.12	433,939
23 Sep 19	27.05000 +0.98	27.26	25.95	26.09	334,284
20 Sep 19	26.07000 -2.10	28.34	25.93	28.17	511,065
19 Sep 19	28.17000 -0.29	28.74	28.12	28.54	314,759
18 Sep 19	28.46000 -0.24	28.76	28.23	28.76	219,983
17 Sep 19	28.70000 -0.56	29.33	28.40	29.12	321,725
16 Sep 19	29.26000 +0.55	29.32	28.35	28.62	362,030
13 Sep 19	28.71000 +0.18	29.53	28.49	28.65	342,975
12 Sep 19	28.53000 +0.06	28.75	27.95	28.52	391,104
11 Sep 19	28.47000 +1.57	28.55	26.95	26.95	371,492
10 Sep 19	26.90000 -0.48	27.64	26.58	27.20	407,710
09 Sep 19	27.38000 +0.12	27.46	26.71	27.19	380,322
06 Sep 19	27.26000 +0.34	27.46	26.64	26.92	261,801
05 Sep 19	26.92000 +0.92	27.00	25.96	26.22	194,218
04 Sep 19	26.00000 -0.15	26.91	25.84	26.27	293,941
03 Sep 19	26.15000 -0.20	26.51	25.64	26.42	342,879
30 Aug 19	26.35000 -0.36	26.95	26.25	26.79	180,328
29 Aug 19	26.71000 -0.13	27.36	26.64	26.99	163,580
28 Aug 19	26.84000 +0.09	27.21	26.70	26.70	248,290
27 Aug 19	26.75000 -0.91	28.10	26.60	27.77	204,437
26 Aug 19	27.66000 +0.10	28.11	27.15	27.82	173,633
23 Aug 19	27.56000 -0.91	28.38	27.35	28.35	351,360
22 Aug 19	28.47000 -1.23	30.17	28.45	29.83	256,902
21 Aug 19	29.70000 +1.10	29.83	28.50	28.79	333,761
20 Aug 19	28.60000 -0.10	29.11	28.51	28.71	193,431
19 Aug 19	28.70000 +0.97	28.82	27.76	27.80	235,397
16 Aug 19	27.73000 -0.18	28.35	27.57	28.03	261,890
15 Aug 19	27.91000 -0.05	28.80	27.89	27.97	190,735
14 Aug 19	27.96000 +0.02	28.34	27.55	27.70	325,333
13 Aug 19	27.94000 -0.64	29.07	27.84	28.55	169,588
12 Aug 19	28.58000 -0.37	29.13	28.35	29.00	362,624
09 Aug 19	28.95000 +0.24	29.34	28.74	28.78	359,469
08 Aug 19	28.71000 +1.43	29.27	27.28	27.28	657,573
07 Aug 19	27.28000 -1.23	28.39	23.26	28.35	1,333,960
06 Aug 19	28.51000 -0.75	29.55	28.18	29.36	305,522
05 Aug 19	29.26000 +0.79	29.55	28.13	28.23	276,540
02 Aug 19	28.47000 -1.33	29.63	28.40	29.50	355,105
01 Aug 19	29.80000 -0.05	30.54	29.65	29.89	176,476
31 Jul 19	29.85000 -1.00	30.80	29.73	30.80	209,685
30 Jul 19	30.85000 +0.42	31.09	30.18	30.23	158,444
29 Jul 19	30.43000 -0.18	30.77	30.19	30.60	179,310
26 Jul 19	30.61000 +0.62	30.76	29.94	30.02	224,014
25 Jul 19	29.99000 -0.74	30.79	29.94	30.79	98,739
24 Jul 19	30.73000 +0.53	30.79	29.95	30.16	159,068
23 Jul 19	30.20000 +0.46	30.50	29.87	30.06	174,112
22 Jul 19	29.74000 -0.46	30.67	29.73	30.31	313,789
19 Jul 19	30.20000 -0.88	31.24	30.18	31.03	129,226
18 Jul 19	31.08000 +0.30	31.18	30.51	30.78	124,882
17 Jul 19	30.78000 +0.10	30.79	30.40	30.54	134,869
16 Jul 19	30.68000 -0.68	31.30	30.37	31.30	161,051
15 Jul 19	31.36000 +0.11	31.38	31.00	31.37	121,733
12 Jul 19	31.25000 +0.35	31.48	30.71	30.91	140,589
11 Jul 19	30.90000 +0.75	31.03	30.19	30.20	140,052
10 Jul 19	30.15000 -0.22	30.60	29.85	30.36	156,288
09 Jul 19	30.37000 -0.49	30.76	30.06	30.59	223,285
08 Jul 19	30.86000 -0.69	31.50	30.80	31.50	120,954
05 Jul 19	31.55000 +0.74	31.57	30.73	30.73	152,803
03 Jul 19	30.81000 +0.62	30.87	30.17	30.30	108,968
02 Jul 19	30.19000 +0.21	30.31	29.92	30.01	133,341
01 Jul 19	29.98000 -0.43	30.75	29.71	30.45	247,887
28 Jun 19	30.41000 +0.90	30.52	29.56	29.56	670,062
27 Jun 19	29.51000 +0.74	29.68	28.69	28.76	222,654
26 Jun 19	28.77000 +0.40	29.08	28.20	28.33	287,195
25 Jun 19	28.37000 -0.91	29.53	28.28	29.33	445,475
24 Jun 19	29.28000 -0.13	29.64	29.11	29.40	178,272
21 Jun 19	29.41000 -0.78	30.19	29.36	30.02	256,187
20 Jun 19	30.19000 -0.35	30.71	29.95	30.71	409,591
19 Jun 19	30.54000 +0.84	30.54	29.38	29.64	360,296
18 Jun 19	29.70000 -0.86	30.84	29.54	30.67	188,783
17 Jun 19	30.56000 -0.20	31.01	30.39	30.93	162,801
14 Jun 19	30.76000 -0.39	31.12	30.73	30.97	119,709
13 Jun 19	31.15000 +0.03	31.73	30.64	31.07	155,708
12 Jun 19	31.12000 +0.24	31.44	30.70	30.85	114,264
11 Jun 19	30.88000 -0.77	31.87	30.52	31.87	248,952
10 Jun 19	31.65000 +0.00	32.28	31.60	31.72	122,421
07 Jun 19	31.65000 +0.04	32.13	31.52	31.67	274,565
06 Jun 19	31.61000 -0.30	32.26	31.58	32.03	243,133
05 Jun 19	31.91000 -0.78	32.98	31.82	32.80	181,798
04 Jun 19	32.69000 +1.06	32.79	31.54	31.63	421,460
03 Jun 19	31.63000 +1.06	31.69	30.64	30.69	252,641
31 May 19	30.57000 -0.11	30.57	30.11	30.45	501,610
30 May 19	30.68000 +0.08	30.73	30.18	30.67	276,113
29 May 19	30.60000 -0.82	31.40	30.54	31.14	206,040
28 May 19	31.42000 -0.56	32.31	31.41	32.02	406,764
24 May 19	31.98000 +0.25	32.20	31.85	31.95	192,933
23 May 19	31.73000 -0.10	31.80	31.01	31.63	155,919
22 May 19	31.83000 -0.09	32.16	31.60	31.82	159,296
21 May 19	31.92000 +0.44	32.17	31.31	31.47	211,858
20 May 19	31.48000 -0.30	31.73	31.28	31.48	126,183
17 May 19	31.78000 -0.57	32.21	31.63	32.08	200,793
16 May 19	32.35000 +0.20	32.72	32.22	32.22	219,534
15 May 19	32.15000 +0.47	32.35	31.52	31.52	255,096
14 May 19	31.68000 +0.31	31.82	31.32	31.44	204,372
13 May 19	31.37000 -0.34	31.60	31.02	31.37	205,882
10 May 19	31.71000 +0.71	31.72	30.91	31.00	276,579
09 May 19	31.00000 +0.53	31.28	30.06	30.29	252,621
08 May 19	30.47000 -0.52	31.09	30.20	30.99	211,633
07 May 19	30.99000 +0.05	31.35	30.86	31.09	280,625
06 May 19	30.94000 +0.61	31.30	30.04	30.16	299,380
03 May 19	30.33000 +0.29	30.34	29.85	30.14	169,129
02 May 19	30.04000 -0.16	30.54	29.25	30.22	236,609
01 May 19	30.20000 +0.08	30.55	30.01	30.18	359,874
30 Apr 19	30.12000 -0.46	30.71	29.95	30.50	380,463
29 Apr 19	30.58000 -0.72	31.74	30.32	31.24	595,782
26 Apr 19	31.30000 +0.63	32.32	30.50	30.50	440,307
25 Apr 19	30.67000 -0.68	31.69	30.50	31.23	459,298
24 Apr 19	31.35000 -4.87	36.50	29.42	36.50	1,987,722
23 Apr 19	36.22000 +0.82	36.28	35.14	35.40	460,983
22 Apr 19	35.40000 -0.02	35.48	35.04	35.42	261,391
18 Apr 19	35.42000 -0.55	36.04	35.28	35.85	146,282
17 Apr 19	35.97000 -1.03	37.00	35.78	36.97	250,123
16 Apr 19	37.00000 +0.05	37.43	36.94	37.20	264,380
15 Apr 19	36.95000 +0.49	37.15	36.30	36.51	304,780
12 Apr 19	36.46000 -0.39	36.88	36.04	36.83	312,852
11 Apr 19	36.85000 +0.27	36.94	36.33	36.66	195,544
10 Apr 19	36.58000 +0.36	36.59	36.05	36.24	163,513
09 Apr 19	36.22000 +0.58	36.53	35.74	35.74	181,256
08 Apr 19	35.64000 -0.43	36.28	35.44	36.08	168,207
05 Apr 19	36.07000 +0.29	36.76	35.88	35.89	586,719
04 Apr 19	35.78000 +0.68	35.80	35.01	35.04	266,597
03 Apr 19	35.10000 +0.85	35.16	34.31	34.34	191,512
02 Apr 19	34.25000 +0.07	34.40	33.79	34.22	197,845
01 Apr 19	34.18000 +0.05	34.44	33.50	34.25	214,574
29 Mar 19	34.13000 +0.10	34.58	33.90	34.30	375,822
28 Mar 19	34.03000 +0.52	34.24	33.58	33.58	197,659
27 Mar 19	33.51000 +0.28	33.70	32.90	33.23	257,350
26 Mar 19	33.23000 +0.03	33.56	32.89	33.27	210,764
25 Mar 19	33.20000 +0.60	33.37	32.07	32.60	232,754
22 Mar 19	32.60000 -0.63	33.40	32.56	33.17	271,209
21 Mar 19	33.23000 +0.34	33.34	32.76	32.76	351,884
20 Mar 19	32.89000 -0.41	33.50	32.67	33.33	129,989
19 Mar 19	33.30000 +0.02	33.48	33.05	33.36	221,494
18 Mar 19	33.28000 -0.50	33.82	33.09	33.75	220,679
15 Mar 19	33.78000 +0.16	34.30	33.41	33.72	495,673
14 Mar 19	33.62000 -0.09	33.83	33.40	33.75	207,478
13 Mar 19	33.71000 +0.24	33.85	33.19	33.50	271,720
12 Mar 19	33.47000 +0.09	33.53	32.74	33.35	213,491
11 Mar 19	33.38000 +0.82	33.44	32.38	32.56	257,608
08 Mar 19	32.56000 +0.12	32.90	32.36	32.41	136,657
07 Mar 19	32.44000 +0.00	32.47	32.01	32.27	209,298
06 Mar 19	32.44000 +0.05	32.56	31.74	32.29	428,190
05 Mar 19	32.39000 +0.05	32.67	32.15	32.35	177,685
04 Mar 19	32.34000 -0.28	32.65	32.08	32.61	270,900
01 Mar 19	32.62000 +0.58	32.75	32.13	32.22	188,306
28 Feb 19	32.04000 -0.19	32.35	31.72	32.26	334,169
27 Feb 19	32.23000 -0.18	32.54	31.84	32.32	251,354
26 Feb 19	32.41000 -0.26	32.80	32.18	32.57	314,416
25 Feb 19	32.67000 -0.17	33.05	32.30	32.97	307,800
22 Feb 19	32.84000 +0.18	33.03	32.14	32.71	329,177
21 Feb 19	32.66000 +0.66	32.85	31.84	31.97	251,241
20 Feb 19	32.00000 -0.23	32.16	31.62	32.16	256,516
19 Feb 19	32.23000 +0.17	32.36	32.04	32.08	391,974
15 Feb 19	32.06000 +0.08	32.71	31.99	32.21	281,997
14 Feb 19	31.98000 -0.18	32.49	31.88	32.16	201,475
13 Feb 19	32.16000 +0.16	32.32	31.61	32.00	333,576
12 Feb 19	32.00000 +0.05	32.30	31.71	32.10	212,242
11 Feb 19	31.95000 +0.77	32.07	31.02	31.21	320,576
08 Feb 19	31.18000 +0.07	31.37	30.90	30.91	158,390
07 Feb 19	31.11000 -0.03	31.28	30.76	31.09	249,377
06 Feb 19	31.14000 -0.78	31.92	31.12	31.90	327,694
05 Feb 19	31.92000 +0.09	32.11	31.47	31.98	265,939
04 Feb 19	31.83000 +0.20	32.38	31.50	31.63	421,392
01 Feb 19	31.63000 +0.12	31.94	31.17	31.47	474,318
31 Jan 19	31.51000 +1.58	31.53	29.65	29.93	613,058
30 Jan 19	29.93000 +0.03	30.03	29.09	29.85	341,678
29 Jan 19	29.90000 +0.42	30.24	29.25	29.49	421,794
28 Jan 19	29.48000 +0.08	29.89	28.88	29.40	449,712
25 Jan 19	29.40000 -0.80	30.43	28.73	30.20	794,848
24 Jan 19	30.20000 +0.56	30.47	28.87	29.69	1,100,744
23 Jan 19	29.64000 +3.78	29.83	21.28	23.70	2,802,184
22 Jan 19	25.86000 +0.27	26.02	25.56	25.59	622,601
18 Jan 19	25.59000 +0.43	25.91	24.88	25.22	324,965
17 Jan 19	25.16000 +0.27	25.60	24.89	24.89	250,775
16 Jan 19	24.89000 +0.01	25.29	24.75	24.85	257,699
15 Jan 19	24.88000 +0.67	24.92	24.09	24.30	214,328
14 Jan 19	24.21000 -0.37	24.68	23.82	24.48	195,101
11 Jan 19	24.58000 -0.36	24.92	24.11	24.87	278,424
10 Jan 19	24.94000 -0.08	25.32	24.63	24.96	215,548
09 Jan 19	25.02000 +0.74	25.78	24.07	24.25	814,464
08 Jan 19	24.28000 +0.02	24.46	23.65	24.37	372,399
07 Jan 19	24.26000 +0.16	24.55	23.83	24.10	263,880
04 Jan 19	24.10000 +0.17	24.35	23.55	23.89	344,806
03 Jan 19	23.93000 -0.04	24.10	23.44	24.00	285,627
02 Jan 19	23.97000 -0.82	24.73	23.67	24.63	269,337
31 Dec 18	24.79000 +0.37	24.85	24.42	24.51	269,802
28 Dec 18	24.42000 +0.51	24.64	23.85	23.90	281,933
27 Dec 18	23.91000 +0.39	23.92	23.28	23.31	312,295
26 Dec 18	23.52000 +0.90	23.54	22.44	22.64	232,761
24 Dec 18	22.62000 -0.03	22.84	22.34	22.61	118,013
21 Dec 18	22.65000 -0.50	23.35	22.64	23.24	376,323
20 Dec 18	23.15000 +0.30	23.50	22.78	22.78	419,164
19 Dec 18	22.85000 -0.16	23.30	22.73	22.89	422,134
18 Dec 18	23.01000 +0.28	23.30	22.70	22.73	264,550
17 Dec 18	22.73000 +0.00	23.01	22.20	22.66	472,249
14 Dec 18	22.73000 -0.12	23.10	22.60	22.74	269,470
13 Dec 18	22.85000 -0.35	23.38	22.75	23.19	331,991
12 Dec 18	23.20000 -0.02	23.76	22.86	23.30	239,475
11 Dec 18	23.22000 +0.52	23.73	22.85	23.43	345,368
10 Dec 18	22.70000 -0.29	23.08	22.56	22.94	209,850
07 Dec 18	22.99000 -0.38	23.46	22.85	23.21	226,144
06 Dec 18	23.37000 -0.49	23.92	23.21	23.71	258,951
04 Dec 18	23.86000 -0.29	24.63	23.80	24.22	405,841
03 Dec 18	24.15000 +0.29	24.22	23.31	24.02	269,084
30 Nov 18	23.86000 -0.10	24.31	23.73	24.00	411,951
29 Nov 18	23.96000 +0.92	24.34	22.99	22.99	390,146
28 Nov 18	23.04000 +0.05	23.24	22.74	23.05	302,587
27 Nov 18	22.99000 +0.05	23.21	22.74	22.82	280,674
26 Nov 18	22.94000 -0.06	23.20	22.61	23.05	173,819
23 Nov 18	23.00000 -0.13	23.29	22.78	23.12	66,116
21 Nov 18	23.13000 +0.24	23.20	22.81	22.84	137,606
20 Nov 18	22.89000 +0.06	23.07	22.47	22.75	350,732
19 Nov 18	22.83000 +0.13	22.88	22.44	22.70	167,161
16 Nov 18	22.70000 -0.31	22.93	22.32	22.86	200,083
15 Nov 18	23.01000 -0.19	23.33	22.61	22.99	280,517
14 Nov 18	23.20000 -0.01	23.51	23.02	23.37	215,202
13 Nov 18	23.21000 +0.08	23.51	23.09	23.15	191,036
12 Nov 18	23.13000 -0.06	23.56	23.06	23.25	243,924
09 Nov 18	23.19000 -0.02	23.32	22.59	23.16	246,557
08 Nov 18	23.21000 +0.08	23.46	22.89	23.08	271,857
07 Nov 18	23.13000 +0.95	23.21	22.02	22.18	342,624
06 Nov 18	22.18000 +0.37	22.44	21.31	21.81	244,296
05 Nov 18	21.81000 -0.31	22.32	21.60	21.60	242,501
02 Nov 18	22.12000 +0.30	22.18	21.29	21.88	293,488
01 Nov 18	21.82000 +0.41	21.97	21.36	21.62	326,831
31 Oct 18	21.41000 -0.57	22.21	21.01	21.94	528,970
30 Oct 18	21.98000 -0.43	22.49	21.68	22.29	402,812
29 Oct 18	22.41000 +0.62	23.15	21.55	21.99	535,696
26 Oct 18	21.79000 +1.04	22.24	20.57	20.85	611,687
25 Oct 18	20.75000 -0.02	21.23	19.61	19.95	1,345,720
24 Oct 18	20.77000 +3.44	24.68	18.23	18.43	3,103,180
23 Oct 18	17.33000 +0.37	17.87	16.67	16.67	264,372
22 Oct 18	16.96000 -0.16	17.41	16.86	17.22	245,159
19 Oct 18	17.12000 +0.18	17.21	16.78	16.87	139,774
18 Oct 18	16.94000 -0.03	17.20	16.77	16.92	129,974
17 Oct 18	16.97000 -0.16	17.17	16.73	17.09	231,668
16 Oct 18	17.13000 +0.40	17.14	16.60	16.81	83,685
15 Oct 18	16.73000 +0.35	16.93	16.19	16.33	105,082
12 Oct 18	16.38000 -0.28	16.87	16.30	16.87	128,439
11 Oct 18	16.66000 -0.42	17.24	16.61	17.01	110,064
10 Oct 18	17.08000 -0.25	17.49	17.06	17.32	152,921
09 Oct 18	17.33000 +0.05	17.43	17.08	17.22	106,569
08 Oct 18	17.28000 +0.06	17.32	17.03	17.22	65,737
05 Oct 18	17.22000 +0.33	17.33	16.73	17.00	172,098
04 Oct 18	16.89000 -0.50	17.39	16.86	17.35	163,212
03 Oct 18	17.39000 -0.27	17.78	17.31	17.70	104,874
02 Oct 18	17.66000 -0.01	17.76	17.32	17.69	145,605
01 Oct 18	17.67000 -0.03	17.83	17.45	17.78	155,168
28 Sep 18	17.70000 +0.00	17.89	17.57	17.69	164,915
27 Sep 18	17.70000 -0.32	18.06	17.61	18.01	93,959
26 Sep 18	18.02000 +0.10	18.29	17.90	17.90	176,179
25 Sep 18	17.92000 +0.31	17.99	17.57	17.65	186,198
24 Sep 18	17.61000 +0.05	17.61	17.35	17.60	190,319
21 Sep 18	17.56000 -0.08	17.80	17.40	17.62	565,307
20 Sep 18	17.64000 +0.08	17.69	17.39	17.66	215,037
19 Sep 18	17.56000 +0.27	17.62	17.20	17.29	253,752
18 Sep 18	17.29000 +0.29	17.40	16.95	16.95	164,893
17 Sep 18	17.00000 -0.17	17.29	16.87	17.29	129,815
14 Sep 18	17.17000 +0.25	17.28	16.88	16.91	111,836
13 Sep 18	16.92000 +0.42	16.97	16.43	16.58	152,820
12 Sep 18	16.50000 -0.17	16.67	16.50	16.64	129,644
11 Sep 18	16.67000 +0.01	17.02	16.61	16.61	179,275
10 Sep 18	16.66000 -0.26	17.00	16.43	17.00	184,646
07 Sep 18	16.92000 -0.03	17.05	16.77	16.86	176,089
06 Sep 18	16.95000 +0.29	16.97	16.63	16.73	197,537
05 Sep 18	16.66000 +0.22	16.68	16.20	16.40	287,427
04 Sep 18	16.44000 -0.12	16.53	16.12	16.53	123,990
31 Aug 18	16.56000 +0.12	16.59	16.33	16.47	159,381
30 Aug 18	16.44000 -0.18	16.66	16.35	16.66	103,725
29 Aug 18	16.62000 -0.05	16.79	16.42	16.64	112,386
28 Aug 18	16.67000 -0.23	16.86	16.62	16.86	117,581
27 Aug 18	16.90000 -0.57	17.50	16.81	17.50	106,186
24 Aug 18	17.47000 +0.05	17.50	17.19	17.42	117,975
23 Aug 18	17.42000 +0.14	17.50	17.22	17.34	76,921
22 Aug 18	17.28000 +0.16	17.40	17.05	17.05	159,123
21 Aug 18	17.12000 +0.11	17.22	16.94	17.00	117,063
20 Aug 18	17.01000 -0.07	17.20	16.86	17.05	113,232
17 Aug 18	17.08000 -0.15	17.14	16.65	17.14	203,533
16 Aug 18	17.23000 +0.27	17.43	17.01	17.06	89,381
15 Aug 18	16.96000 +0.08	17.15	16.81	16.87	144,723
14 Aug 18	16.88000 -0.31	17.40	16.80	17.27	240,560
13 Aug 18	17.19000 -0.32	17.57	17.02	17.51	130,048
10 Aug 18	17.51000 -0.18	17.86	17.50	17.57	108,566
09 Aug 18	17.69000 -0.34	17.95	16.82	17.95	261,005
08 Aug 18	18.03000 +1.84	18.69	17.47	18.00	536,105
07 Aug 18	16.19000 +0.02	16.41	16.18	16.22	111,291
06 Aug 18	16.17000 -0.04	16.28	16.07	16.16	104,804
03 Aug 18	16.21000 -0.11	16.44	16.08	16.28	86,946
02 Aug 18	16.32000 -0.07	16.52	16.14	16.39	121,600
01 Aug 18	16.39000 +0.03	16.49	16.15	16.36	159,461
31 Jul 18	16.36000 -0.10	16.64	16.33	16.55	156,242
30 Jul 18	16.46000 -0.17	16.78	16.46	16.57	59,833
27 Jul 18	16.63000 -0.13	17.04	16.52	16.77	106,400
26 Jul 18	16.76000 +0.19	16.81	16.39	16.55	112,586
25 Jul 18	16.57000 -0.06	16.69	16.44	16.55	61,120
24 Jul 18	16.63000 -0.30	17.01	16.52	16.95	81,897
23 Jul 18	16.93000 +0.01	17.00	16.74	16.79	117,836
20 Jul 18	16.92000 -0.20	17.13	16.91	17.13	64,264
19 Jul 18	17.12000 +0.10	17.34	16.98	17.01	138,085
18 Jul 18	17.02000 -0.18	17.23	16.76	17.20	119,612
17 Jul 18	17.20000 -0.37	17.65	17.10	17.52	131,117
16 Jul 18	17.57000 -0.10	17.72	17.41	17.68	122,190
13 Jul 18	17.67000 -0.31	17.99	17.63	17.94	130,095
12 Jul 18	17.98000 +0.03	18.06	17.85	18.06	143,531
11 Jul 18	17.95000 +0.08	18.23	17.83	17.83	131,189
10 Jul 18	17.87000 +0.01	18.03	17.78	17.86	168,220
09 Jul 18	17.86000 +0.48	17.95	17.41	17.41	198,833
06 Jul 18	17.38000 +0.19	17.42	17.10	17.17	114,559
05 Jul 18	17.19000 +0.36	17.24	16.65	16.86	204,740
03 Jul 18	16.83000 +0.11	17.03	16.70	16.75	57,359
02 Jul 18	16.72000 +0.35	16.73	16.12	16.27	131,197
29 Jun 18	16.37000 -0.16	16.70	16.31	16.62	201,560
28 Jun 18	16.53000 -0.21	16.85	16.53	16.72	120,135
27 Jun 18	16.74000 -0.27	17.03	16.68	17.03	155,626
26 Jun 18	17.01000 +0.36	17.37	16.41	16.64	714,701
25 Jun 18	16.65000 -0.45	17.04	16.64	17.04	138,138
22 Jun 18	17.10000 +0.11	17.25	16.87	17.06	308,370
21 Jun 18	16.99000 -0.07	17.25	16.95	17.10	117,077
20 Jun 18	17.06000 +0.16	17.10	16.71	17.00	84,642
19 Jun 18	16.90000 +0.02	16.96	16.72	16.82	80,348
18 Jun 18	16.88000 +0.17	16.95	16.53	16.63	125,168
15 Jun 18	16.71000 +0.07	16.84	16.42	16.67	194,825
14 Jun 18	16.64000 +0.19	16.65	16.18	16.44	110,982
13 Jun 18	16.45000 -0.31	16.85	16.12	16.70	178,716
12 Jun 18	16.76000 +0.07	16.96	16.68	16.72	109,280
11 Jun 18	16.69000 +0.20	16.83	16.51	16.51	152,383
08 Jun 18	16.49000 +0.15	16.71	16.33	16.33	136,937
07 Jun 18	16.34000 -0.06	16.48	16.28	16.45	85,947
06 Jun 18	16.40000 +0.09	16.44	16.16	16.33	91,238
05 Jun 18	16.31000 +0.13	16.39	16.12	16.15	85,486
04 Jun 18	16.18000 -0.09	16.38	16.06	16.30	86,836
01 Jun 18	16.27000 +0.13	16.40	16.04	16.18	116,996
31 May 18	16.14000 +0.12	16.35	16.05	16.11	137,777
30 May 18	16.02000 -0.05	16.31	16.02	16.11	136,227
29 May 18	16.07000 +0.12	16.35	15.95	15.95	171,402
25 May 18	15.95000 -0.02	16.05	15.85	15.92	106,210
24 May 18	15.97000 +0.16	16.05	15.78	15.85	116,094
23 May 18	15.81000 +0.01	15.93	15.72	15.78	72,952
22 May 18	15.80000 -0.19	16.00	15.80	16.00	108,293
21 May 18	15.99000 +0.00	16.08	15.90	15.98	70,664
18 May 18	15.99000 -0.04	16.14	15.91	16.10	143,640
17 May 18	16.03000 +0.80	16.31	15.28	15.32	214,615
16 May 18	15.23000 +0.11	15.35	15.14	15.17	142,234
15 May 18	15.12000 -0.01	15.21	14.94	15.04	144,916
14 May 18	15.13000 +0.04	15.31	15.03	15.16	197,054
11 May 18	15.09000 -0.02	15.42	14.91	15.11	128,665
10 May 18	15.11000 -0.02	15.38	15.07	15.08	159,622
09 May 18	15.13000 -0.14	15.38	15.13	15.31	336,223
08 May 18	15.27000 +0.15	15.48	14.98	14.98	233,096
07 May 18	15.12000 -0.13	15.36	15.04	15.28	199,764
04 May 18	15.25000 -0.06	15.36	15.06	15.25	180,619
03 May 18	15.31000 +0.09	15.51	15.08	15.19	181,436
02 May 18	15.22000 +0.15	15.36	14.88	15.02	240,424
01 May 18	15.07000 -0.23	15.40	14.90	15.25	192,789
30 Apr 18	15.30000 -0.18	15.53	15.27	15.48	280,181
27 Apr 18	15.48000 +0.06	15.55	15.26	15.42	355,705
26 Apr 18	15.42000 +0.06	15.61	15.16	15.20	661,484
25 Apr 18	15.36000 +1.49	15.93	14.45	14.71	1,132,437
24 Apr 18	13.87000 -0.01	14.09	13.80	14.01	200,577
23 Apr 18	13.88000 -0.01	14.16	13.68	13.87	224,871
20 Apr 18	13.89000 -0.25	14.11	13.81	14.11	252,282
19 Apr 18	14.14000 +0.30	14.43	13.76	13.84	234,892
18 Apr 18	13.84000 -0.08	13.97	13.74	13.91	256,768
17 Apr 18	13.92000 +0.40	13.98	13.57	13.59	232,296
16 Apr 18	13.52000 -0.20	13.72	13.24	13.72	644,520
13 Apr 18	13.72000 +0.76	13.99	13.05	13.05	330,699
12 Apr 18	12.96000 -1.17	14.15	12.72	14.14	421,518
11 Apr 18	14.13000 -0.43	14.54	14.08	14.35	227,542
10 Apr 18	14.56000 +0.16	14.74	14.43	14.58	107,275
09 Apr 18	14.40000 -0.02	14.55	14.32	14.44	65,109
06 Apr 18	14.42000 -0.25	14.70	14.34	14.59	68,612
05 Apr 18	14.67000 +0.07	14.83	14.46	14.66	99,442
04 Apr 18	14.60000 +0.17	14.67	14.18	14.20	127,555
03 Apr 18	14.43000 +0.07	14.45	14.21	14.39	147,064
02 Apr 18	14.36000 +0.18	14.44	14.12	14.21	200,059
29 Mar 18	14.18000 -0.24	14.58	14.17	14.48	465,480
28 Mar 18	14.42000 +0.06	14.48	14.26	14.36	139,123
27 Mar 18	14.36000 -0.39	14.89	14.31	14.76	112,337
26 Mar 18	14.75000 +0.25	14.87	14.55	14.69	97,796
23 Mar 18	14.50000 -0.31	15.05	14.49	14.84	140,964
22 Mar 18	14.81000 -0.22	15.15	14.78	14.87	78,000
21 Mar 18	15.03000 +0.01	15.15	14.85	14.96	94,212
20 Mar 18	15.02000 +0.11	15.08	14.91	14.98	144,200
19 Mar 18	14.91000 +0.06	15.01	14.71	14.85	166,462
16 Mar 18	14.85000 +0.26	15.02	14.60	14.61	362,568
15 Mar 18	14.59000 -0.23	15.00	14.53	14.86	458,166
14 Mar 18	14.82000 -0.02	14.99	14.70	14.94	180,824
13 Mar 18	14.84000 -0.07	15.00	14.73	14.90	142,319
12 Mar 18	14.91000 -0.15	15.05	14.83	15.03	88,597
09 Mar 18	15.06000 +0.12	15.14	14.92	15.06	190,866
08 Mar 18	14.94000 -0.06	15.13	14.77	15.03	99,572
07 Mar 18	15.00000 +0.31	15.02	14.61	14.61	165,479
06 Mar 18	14.69000 +0.25	14.72	14.35	14.48	150,999
05 Mar 18	14.44000 -0.23	14.74	14.28	14.55	223,195
02 Mar 18	14.67000 +0.41	14.70	14.01	14.08	250,973
01 Mar 18	14.26000 -0.67	14.94	14.16	14.91	331,584
28 Feb 18	14.93000 -0.24	15.35	14.91	15.20	214,689
27 Feb 18	15.17000 -0.15	15.55	15.16	15.34	144,122
26 Feb 18	15.32000 -0.16	15.56	15.16	15.50	161,713
23 Feb 18	15.48000 +0.20	15.55	15.34	15.39	192,627
22 Feb 18	15.28000 +0.20	15.55	15.10	15.17	256,198
21 Feb 18	15.08000 +0.06	15.30	15.02	15.02	281,604
20 Feb 18	15.02000 -0.28	15.27	14.91	15.27	307,521
16 Feb 18	15.30000 +0.04	15.49	15.22	15.30	434,900
15 Feb 18	15.26000 -0.57	15.75	15.14	15.75	680,279
14 Feb 18	15.83000 +0.08	16.10	15.15	15.59	1,223,635
13 Feb 18	15.75000 +0.11	15.80	15.44	15.59	209,762
12 Feb 18	15.64000 +0.13	15.69	15.31	15.64	187,730
09 Feb 18	15.51000 +0.09	15.75	15.29	15.61	197,802
08 Feb 18	15.42000 -0.47	15.89	15.42	15.89	166,417
07 Feb 18	15.89000 -0.13	16.12	15.75	15.94	174,815
06 Feb 18	16.02000 -0.38	16.40	15.71	16.02	176,554
05 Feb 18	16.40000 -0.57	17.02	16.40	16.78	218,454
02 Feb 18	16.97000 -0.52	17.34	16.86	17.34	158,119
01 Feb 18	17.49000 +0.14	17.50	17.01	17.21	137,016
31 Jan 18	17.35000 -0.13	17.58	17.06	17.48	135,472
30 Jan 18	17.48000 -0.13	17.65	17.32	17.60	199,513
29 Jan 18	17.61000 -0.37	18.06	17.50	18.00	211,922
26 Jan 18	17.98000 +1.28	18.27	17.21	17.33	447,001
25 Jan 18	16.70000 +0.05	17.19	16.59	16.84	239,932
24 Jan 18	16.65000 -0.23	16.97	16.60	16.90	145,933
23 Jan 18	16.88000 +0.01	16.90	16.74	16.77	110,678
22 Jan 18	16.87000 +0.02	16.93	16.68	16.81	92,683
19 Jan 18	16.85000 +0.33	16.92	16.43	16.43	148,618
18 Jan 18	16.52000 -0.18	16.65	16.42	16.65	175,982
17 Jan 18	16.70000 +0.01	16.84	16.58	16.70	158,523
16 Jan 18	16.69000 +0.18	16.88	16.62	16.67	183,557
12 Jan 18	16.51000 +0.11	16.69	16.33	16.43	67,450
11 Jan 18	16.40000 +0.31	16.54	16.05	16.09	113,443
10 Jan 18	16.09000 +0.05	16.16	15.93	15.97	55,038
09 Jan 18	16.04000 +0.27	16.07	15.78	15.78	86,458
08 Jan 18	15.77000 +0.05	15.81	15.52	15.63	64,552
05 Jan 18	15.72000 -0.01	15.84	15.55	15.75	93,139
04 Jan 18	15.73000 -0.14	16.05	15.73	15.87	101,934
03 Jan 18	15.87000 -0.24	16.19	15.74	16.16	111,481
02 Jan 18	16.11000 +0.21	16.13	15.91	16.05	101,075
29 Dec 17	15.90000 -0.25	16.23	15.89	16.20	90,787
28 Dec 17	16.15000 -0.30	16.53	16.05	16.44	91,037
27 Dec 17	16.45000 -0.02	16.76	16.41	16.50	85,459
26 Dec 17	16.47000 +0.08	16.49	16.32	16.32	175,753
22 Dec 17	16.39000 -0.15	16.48	16.18	16.28	110,548
21 Dec 17	16.54000 -0.21	16.86	16.47	16.71	70,911
20 Dec 17	16.75000 +0.14	16.89	16.53	16.69	148,133
19 Dec 17	16.61000 +0.05	16.75	16.43	16.62	152,706
18 Dec 17	16.56000 +0.24	16.75	16.34	16.72	142,153
15 Dec 17	16.32000 +0.31	16.53	16.07	16.39	560,483
14 Dec 17	16.01000 -0.13	16.43	16.01	16.37	200,854
13 Dec 17	16.14000 -0.03	16.35	16.12	16.14	177,816
12 Dec 17	16.17000 -0.01	16.44	16.16	16.17	100,474
11 Dec 17	16.18000 +0.06	16.31	16.06	16.09	108,251
08 Dec 17	16.12000 +0.01	16.32	16.10	16.25	107,062
07 Dec 17	16.11000 -0.45	16.74	16.02	16.56	284,016
06 Dec 17	16.56000 +0.19	16.62	16.30	16.30	115,699
05 Dec 17	16.37000 -0.18	16.76	16.36	16.61	113,473
04 Dec 17	16.55000 +0.07	17.09	16.53	16.71	139,935
01 Dec 17	16.48000 -0.06	16.62	15.97	16.53	140,840
30 Nov 17	16.54000 -0.24	16.81	16.46	16.79	149,267
29 Nov 17	16.78000 +0.31	16.92	16.57	16.58	154,815
28 Nov 17	16.47000 +0.31	16.60	16.04	16.10	500,676
27 Nov 17	16.16000 +0.21	16.17	15.89	15.93	214,887
24 Nov 17	15.95000 -0.06	16.05	15.70	15.98	113,443
22 Nov 17	16.01000 -0.14	16.63	15.95	16.13	157,582
21 Nov 17	16.15000 +0.22	16.36	16.00	16.03	143,252
20 Nov 17	15.93000 +0.24	15.96	15.67	15.71	327,257
17 Nov 17	15.69000 -0.08	15.87	15.44	15.64	95,632
16 Nov 17	15.77000 +0.66	15.82	15.18	15.18	160,560
15 Nov 17	15.11000 -0.14	15.40	15.07	15.07	144,169
14 Nov 17	15.25000 -0.15	15.44	15.15	15.43	124,695
13 Nov 17	15.40000 -0.30	15.62	15.35	15.58	129,787
10 Nov 17	15.70000 -0.05	15.90	15.69	15.77	78,702
09 Nov 17	15.75000 -0.25	15.97	15.64	15.79	168,446
08 Nov 17	16.00000 +0.28	16.03	15.55	15.60	203,103
07 Nov 17	15.72000 -0.44	16.34	15.51	16.17	160,983
06 Nov 17	16.16000 +0.08	16.44	16.09	16.10	130,788
03 Nov 17	16.08000 -0.21	16.31	16.01	16.31	88,696
02 Nov 17	16.29000 +0.17	16.53	16.15	16.20	149,766
01 Nov 17	16.12000 -0.10	16.63	15.94	16.45	193,562
31 Oct 17	16.22000 -0.47	16.70	15.95	16.63	258,814
30 Oct 17	16.69000 -0.53	17.07	16.63	17.07	225,768
27 Oct 17	17.22000 -0.78	18.20	17.21	17.60	443,866
26 Oct 17	18.00000 -0.02	18.15	17.88	18.11	134,549
25 Oct 17	18.02000 -0.10	18.20	17.82	18.11	86,602
24 Oct 17	18.12000 -0.02	18.34	18.07	18.13	194,208
23 Oct 17	18.14000 +0.10	18.22	17.82	18.06	131,990
20 Oct 17	18.04000 +0.31	18.15	17.84	17.90	102,920
19 Oct 17	17.73000 -0.11	17.77	17.52	17.71	104,274
18 Oct 17	17.84000 +0.45	17.87	17.44	17.48	142,629
17 Oct 17	17.39000 -0.09	17.49	17.33	17.40	125,278
16 Oct 17	17.48000 +0.02	17.78	17.41	17.55	188,422
13 Oct 17	17.46000 +0.25	17.81	17.27	17.27	181,631
12 Oct 17	17.21000 -0.22	17.55	17.11	17.43	245,872
11 Oct 17	17.43000 +0.04	17.65	17.31	17.48	138,523
10 Oct 17	17.39000 +0.39	17.52	17.10	17.12	196,327
09 Oct 17	17.00000 -0.87	17.97	16.87	17.82	256,761
06 Oct 17	17.87000 +0.06	17.95	17.66	17.71	194,269
05 Oct 17	17.81000 +0.14	17.94	17.59	17.78	155,400
04 Oct 17	17.67000 -0.13	17.96	17.61	17.76	135,456
03 Oct 17	17.80000 -0.15	18.21	17.70	18.00	141,824
02 Oct 17	17.95000 +0.11	18.04	17.78	17.84	189,456
29 Sep 17	17.84000 -0.20	18.14	17.84	18.08	156,339
28 Sep 17	18.04000 +0.05	18.27	17.93	17.93	194,017
27 Sep 17	17.99000 +0.24	18.27	17.64	17.80	205,854
26 Sep 17	17.75000 +0.36	17.85	17.39	17.48	115,425
25 Sep 17	17.39000 -0.18	17.71	17.31	17.48	87,517
22 Sep 17	17.57000 +0.09	17.68	17.25	17.45	82,686
21 Sep 17	17.48000 -0.22	17.68	17.46	17.68	65,235
20 Sep 17	17.70000 +0.22	17.78	17.47	17.73	159,418
19 Sep 17	17.48000 -0.23	17.80	17.29	17.69	110,127
18 Sep 17	17.71000 -0.02	17.87	17.62	17.77	151,979
15 Sep 17	17.73000 -0.16	17.95	17.66	17.91	252,354
14 Sep 17	17.89000 -0.08	18.05	17.84	17.95	128,347
13 Sep 17	17.97000 -0.02	18.06	17.78	17.95	137,146
12 Sep 17	17.99000 +0.37	18.09	17.60	17.60	143,708
11 Sep 17	17.62000 +0.11	17.79	17.52	17.68	79,390
08 Sep 17	17.51000 -0.04	17.75	17.45	17.55	79,134
07 Sep 17	17.55000 -0.05	17.66	17.40	17.65	98,434
06 Sep 17	17.60000 -0.21	17.93	17.52	17.87	137,490
05 Sep 17	17.81000 +0.09	17.93	17.57	17.68	136,716
01 Sep 17	17.72000 -0.20	18.04	17.64	17.94	76,866
31 Aug 17	17.92000 +0.47	18.12	17.41	17.53	163,423
30 Aug 17	17.45000 +0.01	17.56	17.36	17.42	113,239
29 Aug 17	17.44000 +0.05	17.46	17.14	17.27	208,441
28 Aug 17	17.39000 -0.25	17.67	17.13	17.63	200,597
25 Aug 17	17.64000 +0.63	17.78	17.15	17.15	141,953
24 Aug 17	17.01000 +0.06	17.17	16.81	16.99	138,985
23 Aug 17	16.95000 -0.33	17.32	16.94	17.20	139,320
22 Aug 17	17.28000 -0.01	17.45	17.23	17.40	143,898
21 Aug 17	17.29000 +0.08	17.36	17.18	17.21	115,863
18 Aug 17	17.21000 -0.12	17.42	17.04	17.12	133,038
17 Aug 17	17.33000 -0.14	17.58	17.22	17.32	150,330
16 Aug 17	17.47000 +0.11	17.60	17.25	17.50	191,185
15 Aug 17	17.36000 -0.48	17.88	17.31	17.88	147,284
14 Aug 17	17.84000 +0.85	18.09	17.19	17.19	169,153
11 Aug 17	16.99000 -0.30	17.18	16.66	16.82	221,825
10 Aug 17	17.29000 +0.47	17.46	16.51	16.57	176,375
09 Aug 17	16.82000 -1.13	18.46	16.35	17.69	332,204
08 Aug 17	17.95000 -0.10	18.37	17.81	17.98	125,913
07 Aug 17	18.05000 -0.04	18.29	18.00	18.05	161,618
04 Aug 17	18.09000 +0.02	18.34	17.98	18.14	177,763
03 Aug 17	18.07000 +0.22	18.14	17.92	17.94	94,849
02 Aug 17	17.85000 -0.02	18.04	17.66	17.86	147,947
01 Aug 17	17.87000 +0.16	18.08	17.68	17.78	147,685
31 Jul 17	17.71000 -0.34	18.23	17.71	18.14	167,341
28 Jul 17	18.05000 +0.25	18.23	17.80	17.81	114,310
27 Jul 17	17.80000 -0.11	17.99	17.66	17.99	253,583
26 Jul 17	17.91000 -0.17	18.17	17.55	18.03	223,626
25 Jul 17	18.08000 +0.07	18.27	17.89	18.00	255,170
24 Jul 17	18.01000 +0.02	18.04	17.52	17.99	195,302
21 Jul 17	17.99000 -0.22	18.47	17.93	18.37	235,420
20 Jul 17	18.21000 -0.33	18.75	18.19	18.53	159,941
19 Jul 17	18.54000 +0.24	18.79	18.43	18.43	120,485
18 Jul 17	18.30000 -0.06	18.49	18.24	18.34	117,412
17 Jul 17	18.36000 +0.12	18.44	18.06	18.20	116,008
14 Jul 17	18.24000 -0.23	18.56	18.19	18.36	141,556
13 Jul 17	18.47000 +0.59	18.55	17.92	17.92	159,371
12 Jul 17	17.88000 +0.22	18.19	17.78	17.82	98,900
11 Jul 17	17.66000 -0.06	17.84	17.56	17.72	138,412
10 Jul 17	17.72000 -0.25	18.22	17.52	17.95	211,707
07 Jul 17	17.97000 +0.26	18.02	17.73	17.73	97,837
06 Jul 17	17.71000 -0.42	18.23	17.65	17.97	135,491
05 Jul 17	18.13000 +0.21	18.23	17.84	17.97	117,144
03 Jul 17	17.92000 +0.00	18.25	17.84	18.06	54,300
30 Jun 17	17.92000 -0.11	18.15	17.85	18.02	210,299
29 Jun 17	18.03000 +0.00	18.23	17.77	18.04	152,167
28 Jun 17	18.03000 +0.65	18.25	17.54	17.59	193,717
27 Jun 17	17.38000 -0.28	17.64	17.16	17.64	177,755
26 Jun 17	17.66000 +0.09	18.01	17.51	17.71	146,871
23 Jun 17	17.57000 -0.22	18.16	17.51	17.75	357,267
22 Jun 17	17.79000 -0.27	18.07	17.61	18.07	117,074
21 Jun 17	18.06000 -0.15	18.47	18.00	18.35	146,447
20 Jun 17	18.21000 -0.27	18.74	17.93	18.49	138,293
19 Jun 17	18.48000 +0.03	18.69	18.11	18.60	212,313
16 Jun 17	18.45000 -0.23	18.53	18.08	18.43	268,203
15 Jun 17	18.68000 +0.15	18.83	18.29	18.29	112,048
14 Jun 17	18.53000 -0.52	19.03	18.41	19.03	134,440
13 Jun 17	19.05000 +0.07	19.15	18.81	19.09	66,041
12 Jun 17	18.98000 +0.03	19.15	18.75	18.89	136,622
09 Jun 17	18.95000 -0.09	19.34	18.91	19.12	156,785
08 Jun 17	19.04000 +0.29	19.25	18.57	18.71	152,727
07 Jun 17	18.75000 +0.01	18.89	18.34	18.69	125,799
06 Jun 17	18.74000 -0.15	19.00	18.51	18.79	245,095
05 Jun 17	18.89000 -0.51	19.46	18.73	19.46	165,737
02 Jun 17	19.40000 +0.15	19.92	18.99	19.25	204,126
01 Jun 17	19.25000 +0.42	19.38	18.76	18.76	156,601
31 May 17	18.83000 -0.03	19.05	18.28	18.92	196,482
30 May 17	18.86000 -0.36	19.33	18.80	19.21	248,114
26 May 17	19.22000 -0.14	19.35	18.94	19.27	137,057
25 May 17	19.36000 +0.06	19.71	19.25	19.35	219,268
24 May 17	19.30000 -0.01	19.45	19.09	19.24	100,626
23 May 17	19.31000 -0.03	19.45	19.12	19.30	135,338
22 May 17	19.34000 -0.13	19.51	19.05	19.51	146,629
19 May 17	19.47000 +0.11	19.61	19.15	19.35	143,782
18 May 17	19.36000 +0.33	19.49	18.73	18.85	192,313
17 May 17	19.03000 -1.08	19.83	18.94	19.71	250,383
16 May 17	20.11000 -0.44	20.52	19.95	20.52	255,039
15 May 17	20.55000 -0.21	21.18	20.47	20.87	306,952
12 May 17	20.76000 -0.15	20.99	20.61	20.84	205,289
11 May 17	20.91000 +0.07	20.99	20.23	20.59	266,558
10 May 17	20.84000 +0.78	20.91	20.09	20.13	200,324
09 May 17	20.06000 +0.13	20.43	19.93	19.93	548,951
08 May 17	19.93000 -0.01	20.02	19.58	19.95	270,235
05 May 17	19.94000 -0.35	20.20	19.39	20.20	248,311
04 May 17	20.29000 -0.03	20.65	20.24	20.31	308,285
03 May 17	20.32000 -0.04	20.73	20.27	20.30	268,798
02 May 17	20.36000 +0.82	20.51	19.34	19.36	413,953
01 May 17	19.54000 +0.69	19.84	18.67	19.01	411,396
28 Apr 17	18.85000 -1.41	21.08	18.11	20.56	739,226
27 Apr 17	20.26000 -0.17	20.52	20.00	20.34	233,641
26 Apr 17	20.43000 +0.15	20.71	20.17	20.26	311,099
25 Apr 17	20.28000 +0.58	20.31	19.81	19.97	218,309
24 Apr 17	19.70000 +0.07	19.98	19.57	19.88	252,578
21 Apr 17	19.63000 -0.08	19.87	19.54	19.69	165,303
20 Apr 17	19.71000 +0.39	19.90	19.42	19.49	199,166
19 Apr 17	19.32000 -0.05	19.51	19.07	19.40	217,132
18 Apr 17	19.37000 +0.31	19.37	18.82	19.10	196,503
17 Apr 17	19.06000 +0.37	19.07	18.60	18.83	104,582
13 Apr 17	18.69000 +0.07	18.88	18.53	18.54	156,618
12 Apr 17	18.62000 -0.42	19.29	18.56	19.13	127,975
11 Apr 17	19.04000 +0.50	19.08	18.54	18.54	166,972
10 Apr 17	18.54000 -0.56	19.33	18.43	19.11	207,166
07 Apr 17	19.10000 -0.20	19.45	19.02	19.17	437,914
06 Apr 17	19.30000 +0.34	19.31	18.92	19.04	146,456
05 Apr 17	18.96000 -0.21	19.40	18.88	19.26	187,030
04 Apr 17	19.17000 +0.10	19.21	18.81	19.00	184,930
03 Apr 17	19.07000 -0.08	19.54	19.02	19.47	261,470
31 Mar 17	19.15000 +0.50	19.41	18.60	18.73	313,649
30 Mar 17	18.65000 +0.25	18.75	18.41	18.45	121,232
29 Mar 17	18.40000 -0.02	18.73	18.33	18.41	195,953
28 Mar 17	18.42000 +0.12	18.76	18.26	18.30	171,474
27 Mar 17	18.30000 -0.35	18.45	18.11	18.45	162,582
24 Mar 17	18.65000 -0.10	18.84	18.47	18.78	120,955
23 Mar 17	18.75000 +0.25	18.88	18.55	18.55	121,414
22 Mar 17	18.50000 +0.34	18.71	18.03	18.17	175,706
21 Mar 17	18.16000 -0.75	19.02	18.15	19.02	150,921
20 Mar 17	18.91000 +0.03	19.05	18.77	18.91	112,612
17 Mar 17	18.88000 +0.23	18.98	18.60	18.64	283,573
16 Mar 17	18.65000 +0.29	18.75	18.36	18.41	147,474
15 Mar 17	18.36000 +0.17	18.46	18.10	18.24	151,634
14 Mar 17	18.19000 +0.02	18.24	17.59	18.09	223,554
13 Mar 17	18.17000 -0.15	18.32	18.06	18.32	156,309
10 Mar 17	18.32000 +0.45	18.34	17.90	18.09	232,702
09 Mar 17	17.87000 +0.01	17.97	17.68	17.79	186,401
08 Mar 17	17.86000 -0.31	18.44	17.86	18.22	124,336
07 Mar 17	18.17000 +0.06	18.36	18.11	18.12	138,455
06 Mar 17	18.11000 -0.28	18.36	18.04	18.35	176,874
03 Mar 17	18.39000 +0.32	18.51	17.96	18.05	321,582
02 Mar 17	18.07000 -0.25	18.37	17.92	18.25	382,174
01 Mar 17	18.32000 +0.46	18.42	17.89	18.09	479,175
28 Feb 17	17.86000 -0.24	18.06	17.74	18.06	499,900
27 Feb 17	18.10000 +0.02	18.34	17.83	18.05	309,136
24 Feb 17	18.08000 +0.14	18.31	17.74	18.04	256,557
23 Feb 17	17.94000 -0.47	18.50	17.90	18.50	140,322
22 Feb 17	18.41000 +0.15	18.47	18.06	18.33	243,809
21 Feb 17	18.26000 +0.02	18.49	18.18	18.26	207,036
17 Feb 17	18.24000 +0.24	18.51	17.88	18.00	266,027
16 Feb 17	18.00000 -0.03	18.17	17.82	17.98	281,128
15 Feb 17	18.03000 -0.14	18.16	17.76	18.13	248,611
14 Feb 17	18.17000 -0.22	18.36	18.05	18.32	190,697
13 Feb 17	18.39000 -0.45	18.93	18.31	18.90	292,963
10 Feb 17	18.84000 -0.08	19.14	18.79	18.98	181,207
09 Feb 17	18.92000 +0.71	18.97	18.21	18.21	226,522
08 Feb 17	18.21000 -0.39	18.73	17.91	18.52	203,352
07 Feb 17	18.60000 +0.23	18.77	18.06	18.50	327,334
06 Feb 17	18.37000 -0.34	18.78	18.31	18.74	407,538
03 Feb 17	18.71000 +0.05	18.87	18.36	18.83	292,880
02 Feb 17	18.66000 -0.87	19.46	18.60	19.46	419,037
01 Feb 17	19.53000 -0.40	20.43	19.30	19.90	393,579
31 Jan 17	19.93000 -0.26	20.19	19.34	20.15	429,884
30 Jan 17	20.19000 +0.60	20.67	19.13	19.49	582,371
27 Jan 17	19.59000 +2.76	19.89	16.87	17.11	1,002,642
26 Jan 17	16.83000 -0.15	17.26	16.74	16.87	136,441
25 Jan 17	16.98000 +0.29	17.04	16.61	16.74	157,033
24 Jan 17	16.69000 +0.15	16.87	16.49	16.54	142,156
23 Jan 17	16.54000 -0.36	16.87	16.32	16.73	156,371
20 Jan 17	16.90000 +0.60	16.94	16.30	16.35	166,394
19 Jan 17	16.30000 -0.16	16.54	16.16	16.39	252,022
18 Jan 17	16.46000 -0.12	16.65	16.42	16.60	283,951
17 Jan 17	16.58000 -0.69	17.20	16.51	17.15	198,138
13 Jan 17	17.27000 +0.32	17.51	17.03	17.03	166,280
12 Jan 17	16.95000 -0.61	17.52	16.67	17.48	245,558
11 Jan 17	17.56000 +0.03	17.67	17.01	17.55	182,974
10 Jan 17	17.53000 +0.19	17.73	17.28	17.31	129,433
09 Jan 17	17.34000 +0.02	17.48	17.10	17.18	136,776
06 Jan 17	17.32000 -0.08	17.52	17.06	17.52	132,261
05 Jan 17	17.40000 -0.15	17.68	17.03	17.49	223,894
04 Jan 17	17.55000 +0.05	17.73	17.30	17.52	174,075
03 Jan 17	17.50000 +0.34	17.53	17.16	17.45	159,430
30 Dec 16	17.16000 -0.25	17.55	17.02	17.55	137,928
29 Dec 16	17.41000 +0.03	17.54	17.28	17.30	91,247
28 Dec 16	17.38000 -0.07	17.57	17.24	17.40	160,546
27 Dec 16	17.45000 +0.02	17.84	17.32	17.41	154,337
23 Dec 16	17.43000 +0.17	17.46	17.02	17.17	135,939
22 Dec 16	17.26000 +0.31	17.28	16.78	17.07	125,988
21 Dec 16	16.95000 -0.21	17.23	16.86	17.15	126,518
20 Dec 16	17.16000 +0.09	17.56	17.08	17.26	197,803
19 Dec 16	17.07000 -0.46	17.71	16.97	17.65	331,937
16 Dec 16	17.53000 +0.79	17.66	16.76	16.91	738,518
15 Dec 16	16.74000 +0.57	16.77	15.80	16.32	320,464
14 Dec 16	16.17000 -0.21	16.57	16.03	16.25	178,178
13 Dec 16	16.38000 +0.00	16.87	16.25	16.54	259,950
12 Dec 16	16.38000 -0.12	16.61	16.16	16.42	156,880
09 Dec 16	16.50000 +0.17	16.59	16.28	16.41	211,142
08 Dec 16	16.33000 -0.02	16.68	16.17	16.19	344,588
07 Dec 16	16.35000 -0.02	16.68	16.25	16.33	275,049
06 Dec 16	16.37000 +0.53	16.63	15.71	16.03	276,325
05 Dec 16	15.84000 +0.61	15.89	15.14	15.14	288,263
02 Dec 16	15.23000 +0.38	15.47	14.84	14.93	340,865
01 Dec 16	14.85000 +0.17	15.30	14.57	14.71	211,980
30 Nov 16	14.68000 +0.20	15.11	14.47	14.47	318,502
29 Nov 16	14.48000 +0.25	14.89	13.98	14.31	212,069
28 Nov 16	14.23000 -0.33	14.63	14.23	14.54	182,699
25 Nov 16	14.56000 +0.41	14.57	14.02	14.08	164,774
23 Nov 16	14.15000 +0.15	14.32	13.81	13.92	270,178
22 Nov 16	14.00000 +0.14	14.28	13.85	13.91	153,157
21 Nov 16	13.86000 +0.36	13.86	13.53	13.53	108,266
18 Nov 16	13.50000 -0.07	13.75	13.43	13.62	130,140
17 Nov 16	13.57000 -0.07	13.86	13.54	13.70	202,371
16 Nov 16	13.64000 +0.22	13.82	13.34	13.34	278,046
15 Nov 16	13.42000 -0.08	13.60	13.21	13.54	148,613
14 Nov 16	13.50000 -0.17	14.19	13.30	13.85	332,800
11 Nov 16	13.67000 +0.49	13.92	13.01	13.19	343,602
10 Nov 16	13.18000 +0.91	13.42	12.44	12.51	322,749
09 Nov 16	12.27000 +1.08	12.41	11.06	11.06	244,712
08 Nov 16	11.19000 -0.20	11.38	11.03	11.38	190,499
07 Nov 16	11.39000 +0.25	11.68	11.31	11.39	258,191
04 Nov 16	11.14000 +0.24	11.22	10.92	10.99	232,306
03 Nov 16	10.90000 +0.20	11.09	10.68	10.78	212,954
02 Nov 16	10.70000 +0.10	11.18	10.44	10.56	182,901
01 Nov 16	10.60000 -0.24	11.08	10.17	10.90	321,153
31 Oct 16	10.84000 +0.21	11.05	10.59	10.65	241,272
28 Oct 16	10.63000 -0.57	11.44	10.60	11.21	310,462
27 Oct 16	11.20000 -0.42	12.75	11.11	12.59	726,978
26 Oct 16	11.62000 -2.76	13.93	11.61	13.81	723,846
25 Oct 16	14.38000 -0.12	14.62	14.36	14.56	235,245
24 Oct 16	14.50000 +0.14	14.66	14.43	14.55	84,117
21 Oct 16	14.36000 -0.11	14.56	14.32	14.44	70,279
20 Oct 16	14.47000 +0.02	14.75	14.05	14.31	85,144
19 Oct 16	14.45000 +0.11	14.50	13.88	14.31	106,376
18 Oct 16	14.34000 +0.19	14.36	14.05	14.34	71,226
17 Oct 16	14.15000 +0.03	14.17	14.00	14.00	88,173
14 Oct 16	14.12000 -0.08	14.48	14.04	14.24	102,110
13 Oct 16	14.20000 -0.21	14.42	14.03	14.34	72,009
12 Oct 16	14.41000 +0.00	14.60	14.31	14.49	50,980
11 Oct 16	14.41000 -0.30	14.74	14.35	14.61	90,871
10 Oct 16	14.71000 +0.38	14.72	14.40	14.40	65,779
07 Oct 16	14.33000 -0.20	14.60	14.25	14.59	82,915
06 Oct 16	14.53000 +0.38	14.91	14.23	14.23	153,067
05 Oct 16	14.15000 +0.00	14.36	14.06	14.15	144,146
04 Oct 16	14.15000 +0.06	14.41	14.03	14.07	75,001
03 Oct 16	14.09000 -0.26	14.33	14.01	14.30	132,413
30 Sep 16	14.35000 +0.30	14.40	13.99	14.19	197,598
29 Sep 16	14.05000 +0.45	14.17	13.56	13.58	200,828
28 Sep 16	13.60000 -0.08	13.91	13.49	13.66	147,494
27 Sep 16	13.68000 +0.06	13.83	13.50	13.59	101,208
26 Sep 16	13.62000 -0.36	13.90	13.54	13.90	146,606
23 Sep 16	13.98000 -0.21	14.28	13.69	14.04	143,699
22 Sep 16	14.19000 +0.54	14.23	13.60	13.83	145,962
21 Sep 16	13.65000 +0.02	13.90	13.43	13.66	107,269
20 Sep 16	13.63000 +0.07	13.74	13.40	13.66	132,274
19 Sep 16	13.56000 -0.04	13.65	13.34	13.65	186,896
16 Sep 16	13.60000 +0.47	13.71	12.96	13.11	360,421
15 Sep 16	13.13000 +0.43	13.20	12.54	12.75	188,048
14 Sep 16	12.70000 -0.21	13.01	12.63	12.97	121,801
13 Sep 16	12.91000 -0.08	12.96	12.76	12.90	130,862
12 Sep 16	12.99000 +0.24	13.00	12.58	12.68	143,657
09 Sep 16	12.75000 -0.33	13.07	12.65	12.91	155,036
08 Sep 16	13.08000 +0.12	13.17	12.88	12.98	105,376
07 Sep 16	12.96000 +0.22	13.16	12.70	12.76	223,465
06 Sep 16	12.74000 +0.29	12.79	12.37	12.55	228,649
02 Sep 16	12.45000 -0.06	12.64	12.37	12.54	197,017
01 Sep 16	12.51000 +0.56	12.53	11.93	11.93	200,678
31 Aug 16	11.95000 +0.12	12.03	11.72	11.78	189,678
30 Aug 16	11.83000 +0.20	11.92	11.53	11.55	165,785
29 Aug 16	11.63000 +0.24	11.66	11.38	11.38	204,614
26 Aug 16	11.39000 -0.14	11.65	11.24	11.59	212,466
25 Aug 16	11.53000 +0.03	11.63	11.45	11.49	178,234
24 Aug 16	11.50000 -0.20	11.75	11.41	11.70	210,663
23 Aug 16	11.70000 +0.00	11.83	11.63	11.77	93,782
22 Aug 16	11.70000 -0.14	11.96	11.68	11.82	100,746
19 Aug 16	11.84000 +0.02	12.10	11.70	11.82	189,686
18 Aug 16	11.82000 +0.09	11.92	11.70	11.79	154,651
17 Aug 16	11.73000 +0.07	11.80	11.63	11.70	176,712
16 Aug 16	11.66000 -0.30	12.10	11.66	11.97	222,795
15 Aug 16	11.96000 +0.19	12.11	11.77	11.77	154,940
12 Aug 16	11.77000 +0.07	11.88	11.56	11.68	180,625
11 Aug 16	11.70000 +0.27	11.86	11.44	11.44	154,769
10 Aug 16	11.43000 +0.08	12.24	11.42	11.95	334,227
09 Aug 16	11.35000 -1.48	12.30	10.67	12.30	561,860
08 Aug 16	12.83000 -0.26	13.26	12.60	13.06	183,908
05 Aug 16	13.09000 +0.61	13.14	12.59	12.60	130,323
04 Aug 16	12.48000 -0.31	12.94	12.48	12.82	75,976
03 Aug 16	12.79000 +0.12	12.88	12.50	12.64	106,476
02 Aug 16	12.67000 -0.36	13.05	12.62	13.02	124,833
01 Aug 16	13.03000 +0.65	13.05	12.42	12.42	200,968
29 Jul 16	12.38000 -0.22	12.86	12.28	12.53	310,048
28 Jul 16	12.60000 -0.32	13.06	12.52	12.95	196,931
27 Jul 16	12.92000 -0.09	13.01	12.71	13.01	97,536
26 Jul 16	13.01000 +0.12	13.15	12.66	12.89	104,530
25 Jul 16	12.89000 -0.28	13.20	12.85	13.19	89,464
22 Jul 16	13.17000 -0.09	13.32	13.17	13.26	60,261
21 Jul 16	13.26000 -0.01	13.48	13.08	13.16	94,460
20 Jul 16	13.27000 -0.09	13.53	13.18	13.32	94,337
19 Jul 16	13.36000 -0.06	13.56	13.30	13.33	80,318
18 Jul 16	13.42000 -0.01	13.67	13.25	13.38	74,083
15 Jul 16	13.43000 -0.03	13.63	13.33	13.58	149,462
14 Jul 16	13.46000 -0.25	13.90	13.45	13.85	99,475
13 Jul 16	13.71000 +0.11	13.76	13.37	13.66	153,813
12 Jul 16	13.60000 +0.47	13.78	13.15	13.31	202,913
11 Jul 16	13.13000 +0.17	13.35	12.99	13.10	195,769
08 Jul 16	12.96000 +0.19	13.22	12.80	12.94	340,552
07 Jul 16	12.77000 +0.26	12.85	12.41	12.50	148,157
06 Jul 16	12.51000 -0.03	12.75	12.34	12.49	156,132
05 Jul 16	12.54000 -0.09	12.66	12.43	12.61	133,019
01 Jul 16	12.63000 +0.14	12.72	12.45	12.45	110,455
30 Jun 16	12.49000 +0.40	12.49	11.99	12.09	175,304
29 Jun 16	12.09000 +0.48	12.17	11.61	11.61	153,660
28 Jun 16	11.61000 +0.43	11.72	11.18	11.34	146,605
27 Jun 16	11.18000 -0.32	11.32	11.02	11.28	148,611
24 Jun 16	11.50000 -0.64	11.61	11.22	11.50	295,734
23 Jun 16	12.14000 +0.43	12.21	11.81	11.88	123,398
22 Jun 16	11.71000 -0.14	11.98	11.69	11.84	95,818
21 Jun 16	11.85000 -0.20	12.03	11.53	12.03	101,945
20 Jun 16	12.05000 +0.49	12.09	11.58	11.73	151,426
17 Jun 16	11.56000 -0.19	11.91	11.47	11.75	319,430
16 Jun 16	11.75000 +0.04	11.78	11.39	11.62	88,650
15 Jun 16	11.71000 +0.16	11.85	11.40	11.68	72,924
14 Jun 16	11.55000 -0.23	11.94	11.30	11.69	177,516
13 Jun 16	11.78000 +0.09	11.99	11.56	11.56	150,170
10 Jun 16	11.69000 -0.25	11.82	11.59	11.80	86,556
09 Jun 16	11.94000 -0.03	12.11	11.73	11.89	116,107
08 Jun 16	11.97000 -0.08	12.17	11.84	12.07	154,937
07 Jun 16	12.05000 -0.30	12.30	11.75	12.29	154,802
06 Jun 16	12.35000 +0.55	12.41	11.75	11.75	159,021
03 Jun 16	11.80000 +0.16	11.87	11.55	11.69	144,160
02 Jun 16	11.64000 -0.12	11.70	11.46	11.65	110,588
01 Jun 16	11.76000 -0.11	11.81	11.42	11.80	158,175
31 May 16	11.87000 -0.04	12.08	11.80	11.96	116,824
27 May 16	11.91000 +0.09	12.12	11.81	11.87	121,998
26 May 16	11.82000 +0.02	11.90	11.67	11.83	108,583
25 May 16	11.80000 -0.16	12.04	11.65	12.04	188,674
24 May 16	11.96000 +0.26	12.12	11.73	11.83	161,009
23 May 16	11.70000 +0.10	12.01	11.45	11.58	193,641
20 May 16	11.60000 +0.23	11.96	11.10	11.44	206,593
19 May 16	11.37000 -0.31	11.73	11.28	11.56	149,697
18 May 16	11.68000 +0.15	11.83	11.42	11.42	151,737
17 May 16	11.53000 -0.09	11.74	11.36	11.57	315,044
16 May 16	11.62000 +0.24	11.70	11.29	11.37	264,144
13 May 16	11.38000 -0.14	11.73	11.34	11.52	182,843
12 May 16	11.52000 -0.13	11.80	11.38	11.65	168,228
11 May 16	11.65000 -0.57	12.37	11.62	12.23	225,851
10 May 16	12.22000 +0.25	12.48	11.97	12.04	153,028
09 May 16	11.97000 -0.13	12.25	11.94	12.10	133,828
06 May 16	12.10000 +0.27	12.16	11.78	11.88	137,521
05 May 16	11.83000 -0.16	12.25	11.75	12.02	177,237
04 May 16	11.99000 -0.11	12.37	11.94	12.01	133,849
03 May 16	12.10000 -0.47	12.53	12.02	12.46	145,143
02 May 16	12.57000 +0.28	12.63	12.07	12.40	300,717
29 Apr 16	12.29000 +0.04	12.38	12.03	12.13	256,900
28 Apr 16	12.25000 +0.15	12.91	11.77	12.04	340,138
27 Apr 16	12.10000 +1.66	12.29	10.83	11.05	503,791
26 Apr 16	10.44000 +0.55	10.64	9.85	9.94	165,923
25 Apr 16	9.89000 -0.47	10.30	9.79	10.25	112,047
22 Apr 16	10.36000 +0.37	10.38	9.93	9.98	145,558
21 Apr 16	9.99000 -0.25	10.27	9.95	10.12	126,605
20 Apr 16	10.24000 -0.19	10.40	10.19	10.39	120,728
19 Apr 16	10.43000 +1.05	10.51	9.42	9.49	294,533
18 Apr 16	9.38000 -0.74	10.30	9.16	9.99	763,439
15 Apr 16	10.12000 +0.10	10.38	9.98	9.98	114,209
14 Apr 16	10.02000 -0.23	10.33	10.00	10.27	237,511
13 Apr 16	10.25000 +0.62	10.27	9.61	9.70	168,793
12 Apr 16	9.63000 -0.01	9.75	9.34	9.63	189,088
11 Apr 16	9.64000 -0.12	10.03	9.61	9.83	81,603
08 Apr 16	9.76000 +0.14	9.96	9.63	9.78	78,567
07 Apr 16	9.62000 -0.28	9.87	9.53	9.77	98,082
06 Apr 16	9.90000 +0.19	9.95	9.60	9.70	56,249
05 Apr 16	9.71000 -0.24	9.98	9.71	9.85	80,502
04 Apr 16	9.95000 -0.13	10.29	9.94	10.08	96,658
01 Apr 16	10.08000 +0.19	10.09	9.67	9.72	88,932
31 Mar 16	9.89000 -0.16	10.12	9.88	10.03	121,521
30 Mar 16	10.05000 +0.13	10.27	9.86	9.96	214,471
29 Mar 16	9.92000 +0.37	9.99	9.49	9.51	110,887
28 Mar 16	9.55000 -0.22	9.90	9.47	9.83	88,414
24 Mar 16	9.77000 +0.24	9.81	9.31	9.49	97,373
23 Mar 16	9.53000 -0.67	10.15	9.50	10.15	133,772
22 Mar 16	10.20000 -0.14	10.33	10.10	10.28	145,342
21 Mar 16	10.34000 -0.81	11.11	10.27	11.06	143,036
18 Mar 16	11.15000 +0.48	11.19	10.73	10.73	296,578
17 Mar 16	10.67000 +0.07	10.75	10.39	10.59	90,764
16 Mar 16	10.60000 +0.34	10.67	10.24	10.24	92,483
15 Mar 16	10.26000 -0.52	10.73	10.20	10.66	105,585
14 Mar 16	10.78000 +0.08	10.93	10.64	10.64	116,101
11 Mar 16	10.70000 +0.26	10.73	10.54	10.56	91,988
10 Mar 16	10.44000 -0.22	10.76	10.24	10.68	130,580
09 Mar 16	10.66000 +0.28	10.80	10.41	10.47	122,861
08 Mar 16	10.38000 -0.52	10.84	10.36	10.78	196,617
07 Mar 16	10.90000 +0.65	10.92	10.21	10.21	146,672
04 Mar 16	10.25000 -0.48	10.73	10.20	10.73	222,444
03 Mar 16	10.73000 +0.12	10.79	10.48	10.53	208,830
02 Mar 16	10.61000 +0.65	10.64	9.96	9.96	146,122
01 Mar 16	9.96000 +0.17	10.09	9.69	9.84	255,522
29 Feb 16	9.79000 -0.06	9.90	9.58	9.82	357,383
26 Feb 16	9.85000 -0.18	10.13	9.84	10.11	193,552
25 Feb 16	10.03000 +0.15	10.10	9.79	9.93	118,197
24 Feb 16	9.88000 -0.02	10.00	9.70	9.78	204,856
23 Feb 16	9.90000 -0.18	10.15	9.82	10.02	201,532
22 Feb 16	10.08000 +0.03	10.27	10.03	10.22	158,204
19 Feb 16	10.05000 -0.04	10.21	9.98	10.06	273,310
18 Feb 16	10.09000 +0.40	10.16	9.56	9.75	249,488
17 Feb 16	9.69000 -0.30	10.47	9.66	10.11	419,732
16 Feb 16	9.99000 +0.19	10.29	9.71	9.94	131,697
12 Feb 16	9.80000 +0.40	9.84	9.45	9.54	145,984
11 Feb 16	9.40000 -0.25	9.63	9.25	9.45	182,179
10 Feb 16	9.65000 +0.15	10.09	9.50	9.58	247,198
09 Feb 16	9.50000 -0.14	9.91	9.44	9.44	177,463
08 Feb 16	9.64000 +0.04	9.69	9.25	9.65	205,286
05 Feb 16	9.60000 -0.45	10.02	9.42	10.02	252,298
04 Feb 16	10.05000 -0.25	10.51	9.71	10.28	279,038
03 Feb 16	10.30000 +0.10	10.33	9.86	10.26	259,324
02 Feb 16	10.20000 +0.44	10.24	9.70	9.90	528,723
01 Feb 16	9.76000 +0.57	9.78	8.96	9.11	277,087
29 Jan 16	9.19000 +0.58	9.44	8.65	8.65	521,175
28 Jan 16	8.61000 +0.82	9.39	8.34	8.35	311,374
27 Jan 16	7.79000 -0.25	8.12	7.75	8.12	116,533
26 Jan 16	8.04000 +0.40	8.17	7.61	7.70	80,941
25 Jan 16	7.64000 -0.43	8.07	7.62	8.07	100,124
22 Jan 16	8.07000 +0.33	8.12	7.85	7.90	136,157
21 Jan 16	7.74000 +0.15	7.83	7.48	7.63	141,215
20 Jan 16	7.59000 +0.09	7.78	7.11	7.40	206,019
19 Jan 16	7.50000 -0.07	7.68	7.35	7.68	206,064
15 Jan 16	7.57000 -0.23	7.64	7.20	7.53	160,697
14 Jan 16	7.80000 +0.48	7.87	7.18	7.31	136,781
13 Jan 16	7.32000 -0.76	8.26	7.20	8.13	201,209
12 Jan 16	8.08000 +0.23	8.13	7.82	8.05	162,883
11 Jan 16	7.85000 -0.27	8.35	7.83	8.25	191,101
08 Jan 16	8.12000 +0.25	8.30	7.74	7.91	206,116
07 Jan 16	7.87000 -0.29	8.06	7.81	8.00	161,855
06 Jan 16	8.16000 -0.14	8.34	8.12	8.19	168,634
05 Jan 16	8.30000 -0.25	8.59	8.26	8.59	127,070
04 Jan 16	8.55000 -0.25	8.73	8.31	8.67	190,428
31 Dec 15	8.80000 -0.08	9.10	8.78	8.82	183,867
30 Dec 15	8.88000 -0.18	9.17	8.85	9.05	144,498
29 Dec 15	9.06000 -0.22	9.39	8.99	9.32	138,104
28 Dec 15	9.28000 -0.12	9.46	9.27	9.36	92,708
24 Dec 15	9.40000 +0.17	9.46	9.20	9.20	68,556
23 Dec 15	9.23000 -0.12	9.44	9.11	9.38	200,840
22 Dec 15	9.35000 +0.04	9.40	9.08	9.32	81,837
21 Dec 15	9.31000 +0.28	9.39	8.95	9.05	158,043
18 Dec 15	9.03000 -0.24	9.29	8.90	9.24	308,300
17 Dec 15	9.27000 -0.12	9.56	9.20	9.35	199,728
16 Dec 15	9.39000 +0.13	9.55	9.24	9.24	198,583
15 Dec 15	9.26000 +0.31	9.36	8.94	9.02	188,951
14 Dec 15	8.95000 -0.10	9.32	8.91	9.02	247,799
11 Dec 15	9.05000 +0.02	9.08	8.75	8.86	241,285
10 Dec 15	9.03000 +0.02	9.24	9.00	9.01	201,240
09 Dec 15	9.01000 -0.17	9.27	8.89	9.13	127,730
08 Dec 15	9.18000 -0.21	9.29	9.10	9.28	127,099
07 Dec 15	9.39000 -0.04	9.55	9.18	9.39	144,172
04 Dec 15	9.43000 -0.23	9.67	9.37	9.67	103,900
03 Dec 15	9.66000 -0.09	9.95	9.58	9.83	75,040
02 Dec 15	9.75000 -0.54	10.32	9.66	10.29	331,470
01 Dec 15	10.29000 +0.15	10.50	10.01	10.16	183,891
30 Nov 15	10.14000 +0.42	10.20	9.68	9.72	226,188
27 Nov 15	9.72000 -0.36	10.04	9.65	10.04	92,114
25 Nov 15	10.08000 +0.44	10.11	9.62	9.66	227,337
24 Nov 15	9.64000 -0.01	9.73	9.51	9.62	174,046
23 Nov 15	9.65000 +0.08	9.78	9.50	9.52	149,995
20 Nov 15	9.57000 +0.07	9.73	9.45	9.50	129,722
19 Nov 15	9.50000 -0.09	9.61	9.30	9.57	124,605
18 Nov 15	9.59000 +0.28	9.78	9.28	9.40	188,799
17 Nov 15	9.31000 -0.13	9.66	9.24	9.44	203,836
16 Nov 15	9.44000 +0.17	9.45	9.05	9.29	173,025
13 Nov 15	9.27000 +0.01	9.51	9.01	9.17	215,887
12 Nov 15	9.26000 -0.60	9.85	9.25	9.77	300,668
11 Nov 15	9.86000 -0.36	10.27	9.81	10.27	141,383
10 Nov 15	10.22000 -0.26	10.55	10.07	10.44	201,944
09 Nov 15	10.48000 -0.43	11.04	10.48	10.85	186,582
06 Nov 15	10.91000 +0.15	10.94	10.67	10.77	210,924
05 Nov 15	10.76000 +0.11	10.84	10.43	10.62	195,804
04 Nov 15	10.65000 -0.35	11.02	10.46	11.01	186,388
03 Nov 15	11.00000 +0.50	11.17	10.37	10.45	435,546
02 Nov 15	10.50000 +0.79	10.75	9.70	9.74	447,302
30 Oct 15	9.71000 -0.24	10.01	9.50	9.94	308,368
29 Oct 15	9.95000 -0.37	10.46	9.90	10.25	423,465
28 Oct 15	10.32000 +0.07	10.32	9.61	10.24	567,153
27 Oct 15	10.25000 -1.93	11.43	9.91	11.11	1,067,622
26 Oct 15	12.18000 -0.76	13.04	11.59	12.88	473,587
23 Oct 15	12.94000 +0.14	13.02	12.56	12.95	218,563
22 Oct 15	12.80000 +0.07	13.00	12.58	12.87	322,423
21 Oct 15	12.73000 -1.04	13.88	12.66	13.75	236,189
20 Oct 15	13.77000 +0.62	13.87	13.02	13.15	153,945
19 Oct 15	13.15000 +0.33	13.22	12.66	12.74	207,421
16 Oct 15	12.82000 +0.08	12.94	12.35	12.80	196,533
15 Oct 15	12.74000 +0.10	12.76	12.11	12.64	276,899
14 Oct 15	12.64000 -0.86	13.52	12.54	13.52	514,974
13 Oct 15	13.50000 -0.03	13.90	13.43	13.50	113,594
12 Oct 15	13.53000 -0.29	13.91	13.47	13.85	97,989
09 Oct 15	13.82000 -0.29	14.31	13.56	14.11	209,844
08 Oct 15	14.11000 +0.25	14.45	13.79	13.86	198,096
07 Oct 15	13.86000 +0.38	13.96	13.55	13.58	121,514
06 Oct 15	13.48000 -0.14	13.95	13.46	13.63	129,377
05 Oct 15	13.62000 +0.57	13.67	13.17	13.17	120,113
02 Oct 15	13.05000 +0.45	13.06	12.35	12.55	152,159
01 Oct 15	12.60000 +0.16	12.70	12.30	12.46	169,122
30 Sep 15	12.44000 -0.18	12.76	12.43	12.76	248,400
29 Sep 15	12.62000 -0.09	12.75	12.52	12.75	98,931
28 Sep 15	12.71000 -0.46	13.21	12.64	13.09	128,347
25 Sep 15	13.17000 +0.09	13.35	12.93	13.23	184,183
24 Sep 15	13.08000 -0.06	13.39	13.02	13.07	204,368
23 Sep 15	13.14000 +0.39	13.18	12.63	12.80	219,614
22 Sep 15	12.75000 -0.70	13.50	12.60	13.27	152,769
21 Sep 15	13.45000 +0.12	13.75	13.25	13.43	191,002
18 Sep 15	13.33000 -0.20	13.78	13.30	13.40	534,558
17 Sep 15	13.53000 -0.19	13.87	13.51	13.76	178,662
16 Sep 15	13.72000 +0.19	13.88	13.44	13.45	172,664
15 Sep 15	13.53000 +0.17	13.66	13.22	13.36	124,671
14 Sep 15	13.36000 +0.06	13.47	13.01	13.30	144,477
11 Sep 15	13.30000 -0.13	13.46	13.06	13.32	141,170
10 Sep 15	13.43000 -0.36	13.80	13.39	13.75	118,542
09 Sep 15	13.79000 +0.22	13.82	13.53	13.65	194,125
08 Sep 15	13.57000 +0.80	13.66	12.84	12.90	231,338
04 Sep 15	12.77000 -0.02	12.81	12.56	12.59	184,509
03 Sep 15	12.79000 +0.05	12.92	12.61	12.77	289,816
02 Sep 15	12.74000 -0.14	13.10	12.46	12.91	217,764
01 Sep 15	12.88000 -0.34	13.30	12.81	12.95	252,473
31 Aug 15	13.22000 +0.20	13.56	12.84	12.91	241,639
28 Aug 15	13.02000 +0.17	13.15	12.68	12.84	209,364
27 Aug 15	12.85000 +0.19	13.15	12.42	12.78	229,464
26 Aug 15	12.66000 +0.38	12.73	12.23	12.52	322,383
25 Aug 15	12.28000 -0.23	12.94	12.22	12.94	297,095
24 Aug 15	12.51000 -0.75	13.00	12.27	12.48	354,254
21 Aug 15	13.26000 +0.11	13.34	12.79	13.12	319,448
20 Aug 15	13.15000 -0.32	13.39	13.09	13.39	225,870
19 Aug 15	13.47000 -0.42	14.06	13.45	13.81	210,363
18 Aug 15	13.89000 -0.51	14.46	13.80	14.39	171,200
17 Aug 15	14.40000 -0.16	14.64	14.09	14.41	289,040
14 Aug 15	14.56000 -0.01	14.80	14.37	14.57	127,920
13 Aug 15	14.57000 -0.23	15.00	14.49	14.84	176,749
12 Aug 15	14.80000 +0.00	14.88	14.36	14.68	171,783
11 Aug 15	14.80000 -0.08	14.95	14.30	14.74	278,030
10 Aug 15	14.88000 +0.66	14.90	14.19	14.35	299,836
07 Aug 15	14.22000 +0.19	14.64	13.85	13.85	276,370
06 Aug 15	14.03000 +1.16	14.83	12.81	12.98	473,169
05 Aug 15	12.87000 +0.19	13.25	12.50	12.83	288,291
04 Aug 15	12.68000 -0.08	13.40	12.57	12.99	292,094
03 Aug 15	12.76000 -0.43	13.19	12.69	13.16	220,837
31 Jul 15	13.19000 -0.05	13.49	13.10	13.30	144,613
30 Jul 15	13.24000 -0.27	13.63	13.11	13.40	170,014
29 Jul 15	13.51000 +0.23	13.84	13.09	13.26	145,932
28 Jul 15	13.28000 +0.05	13.52	12.95	13.34	207,683
27 Jul 15	13.23000 -0.26	13.73	13.10	13.35	212,561
24 Jul 15	13.49000 -0.23	13.90	13.43	13.66	190,578
23 Jul 15	13.72000 -0.53	14.30	13.63	14.28	206,360
22 Jul 15	14.25000 +0.43	14.30	13.61	13.73	124,247
21 Jul 15	13.82000 -0.04	14.16	13.73	13.89	268,611
20 Jul 15	13.86000 +0.06	14.15	13.53	13.77	145,462
17 Jul 15	13.80000 -0.46	14.53	13.69	14.25	188,025
16 Jul 15	14.26000 +0.17	14.86	14.02	14.21	190,613
15 Jul 15	14.09000 -0.05	14.26	13.85	14.11	172,331
14 Jul 15	14.14000 +0.34	14.18	13.65	13.78	175,226
13 Jul 15	13.80000 +0.29	13.96	13.30	13.63	270,052
10 Jul 15	13.51000 +0.01	13.84	13.23	13.67	239,631
09 Jul 15	13.50000 +0.67	13.62	13.00	13.04	273,027
08 Jul 15	12.83000 +0.17	12.92	12.15	12.51	264,404
07 Jul 15	12.66000 -0.05	12.80	12.35	12.69	299,997
06 Jul 15	12.71000 -0.12	12.82	12.55	12.67	282,749
02 Jul 15	12.83000 -0.10	13.24	12.65	12.98	223,370
01 Jul 15	12.93000 +0.28	13.15	12.69	12.79	261,451
30 Jun 15	12.65000 -0.55	13.35	12.53	13.10	361,977
29 Jun 15	13.20000 -1.08	14.28	13.17	14.15	305,044
26 Jun 15	14.28000 -0.02	14.63	14.05	14.30	883,374
25 Jun 15	14.30000 -0.31	14.61	14.03	14.61	193,397
24 Jun 15	14.61000 -0.26	14.91	14.50	14.89	176,869
23 Jun 15	14.87000 +0.10	14.92	14.54	14.82	128,434
22 Jun 15	14.77000 -0.03	14.99	14.66	14.94	170,886
19 Jun 15	14.80000 +0.34	14.87	14.34	14.46	464,821
18 Jun 15	14.46000 +0.50	14.50	14.01	14.02	185,847
17 Jun 15	13.96000 +0.20	14.21	13.77	13.77	236,078
16 Jun 15	13.76000 +0.16	13.85	13.37	13.56	451,996
15 Jun 15	13.60000 +0.00	13.69	13.04	13.43	205,660
12 Jun 15	13.60000 -0.10	13.69	13.48	13.69	150,866
11 Jun 15	13.70000 +0.02	13.70	13.55	13.68	154,800
10 Jun 15	13.68000 -0.08	13.81	13.63	13.80	275,583
09 Jun 15	13.76000 +0.10	14.03	13.47	13.69	308,568
08 Jun 15	13.66000 -0.18	13.77	13.49	13.77	172,032
05 Jun 15	13.84000 +0.18	13.86	13.40	13.63	126,251
04 Jun 15	13.66000 -0.24	13.91	13.55	13.81	121,491
03 Jun 15	13.90000 +0.06	14.05	13.77	13.87	184,329
02 Jun 15	13.84000 -0.07	14.03	13.68	13.83	208,954
01 Jun 15	13.91000 +0.22	14.04	13.40	13.87	278,165
29 May 15	13.69000 -0.25	14.00	13.66	13.91	240,650
28 May 15	13.94000 -0.03	14.07	13.66	13.91	207,464
27 May 15	13.97000 +0.11	14.06	13.48	13.84	287,088
26 May 15	13.86000 -0.19	14.17	13.61	14.02	271,975
22 May 15	14.05000 -0.17	14.42	14.04	14.19	127,855
21 May 15	14.22000 -0.13	14.36	14.00	14.30	192,088
20 May 15	14.35000 +0.35	14.42	14.04	14.05	167,378
19 May 15	14.00000 -0.16	14.17	13.81	14.13	165,127
18 May 15	14.16000 -0.02	14.22	13.83	14.13	283,724
15 May 15	14.18000 -0.04	14.34	13.95	14.17	142,588
14 May 15	14.22000 -0.02	14.43	13.88	14.31	263,611
13 May 15	14.24000 +0.38	14.28	13.82	13.96	211,040
12 May 15	13.86000 -0.75	14.67	13.76	14.56	376,764
11 May 15	14.61000 +0.45	15.00	14.10	14.17	215,133
08 May 15	14.16000 -0.24	14.70	14.13	14.57	214,912
07 May 15	14.40000 +0.30	14.46	13.70	14.05	296,946
06 May 15	14.10000 -0.66	14.89	13.90	14.82	359,531
05 May 15	14.76000 -1.24	16.34	14.47	16.07	539,543
04 May 15	16.00000 -0.32	16.58	15.88	16.30	277,776
01 May 15	16.32000 +0.15	16.45	15.75	16.14	241,424
30 Apr 15	16.17000 -1.10	17.25	16.09	17.25	328,900
29 Apr 15	17.27000 -0.17	17.63	16.97	17.39	400,402
28 Apr 15	17.44000 +1.81	17.47	15.52	16.04	541,657
27 Apr 15	15.63000 +0.12	15.78	15.27	15.50	277,706
24 Apr 15	15.51000 -0.76	16.15	15.21	16.15	354,130
23 Apr 15	16.27000 +0.51	16.32	15.70	15.74	170,275
22 Apr 15	15.76000 -0.39	16.18	15.64	16.13	134,791
21 Apr 15	16.15000 -0.18	16.36	15.97	16.36	199,236
20 Apr 15	16.33000 +0.66	16.34	15.58	15.71	184,270
17 Apr 15	15.67000 -0.44	16.00	15.48	15.94	184,643
16 Apr 15	16.11000 -0.17	16.29	16.00	16.20	230,034
15 Apr 15	16.28000 +0.24	16.31	15.79	16.05	196,530
14 Apr 15	16.04000 -0.84	16.90	15.79	16.90	247,688
13 Apr 15	16.88000 +0.04	17.01	16.79	16.87	134,627
10 Apr 15	16.84000 -0.05	16.96	16.73	16.96	94,781
09 Apr 15	16.89000 +0.03	17.12	16.58	16.87	87,810
08 Apr 15	16.86000 -0.04	17.09	16.60	16.97	129,660
07 Apr 15	16.90000 -0.07	17.26	16.83	17.01	132,189
06 Apr 15	16.97000 +0.28	17.02	16.61	16.61	206,817
02 Apr 15	16.69000 +0.84	16.91	15.85	15.85	207,262
01 Apr 15	15.85000 +0.13	16.13	15.65	15.67	405,896
31 Mar 15	15.72000 -0.24	16.05	15.61	15.89	153,310
30 Mar 15	15.96000 -0.03	16.44	15.85	16.14	183,637
27 Mar 15	15.99000 +0.35	16.03	15.49	15.60	181,589
26 Mar 15	15.64000 -0.19	15.96	15.52	15.77	139,280
25 Mar 15	15.83000 -0.66	16.43	15.77	16.36	162,249
24 Mar 15	16.49000 -0.03	16.58	16.38	16.53	180,048
23 Mar 15	16.52000 +0.49	16.96	16.03	16.03	313,878
20 Mar 15	16.03000 -0.33	16.86	15.87	16.52	598,940
19 Mar 15	16.36000 -0.46	16.70	16.27	16.70	129,310
18 Mar 15	16.82000 -0.05	16.95	16.54	16.78	165,520
17 Mar 15	16.87000 +0.03	17.02	16.71	16.76	249,275
16 Mar 15	16.84000 +0.10	16.96	16.62	16.78	190,556
13 Mar 15	16.74000 -0.01	16.81	16.37	16.70	153,084
12 Mar 15	16.75000 +0.56	16.96	16.26	16.26	322,085
11 Mar 15	16.19000 -0.06	16.31	16.01	16.23	190,640
10 Mar 15	16.25000 -0.47	16.64	16.21	16.56	174,277
09 Mar 15	16.72000 +0.04	17.00	16.63	16.70	168,073
06 Mar 15	16.68000 +0.01	16.97	16.50	16.50	182,203
05 Mar 15	16.67000 -0.63	17.29	16.66	17.29	174,466
04 Mar 15	17.30000 +0.02	17.66	17.05	17.28	320,080
03 Mar 15	17.28000 +0.65	17.32	16.57	16.57	290,341
02 Mar 15	16.63000 -0.30	17.01	16.32	16.85	243,162
27 Feb 15	16.93000 +0.00	17.25	16.73	16.95	185,617
26 Feb 15	16.93000 -0.53	17.58	16.78	17.39	260,331
25 Feb 15	17.46000 +0.16	17.64	17.15	17.25	191,031
24 Feb 15	17.30000 +0.42	17.38	16.88	16.88	195,272
23 Feb 15	16.88000 -0.41	17.22	16.65	17.20	169,187
20 Feb 15	17.29000 +0.00	17.38	16.99	17.29	215,287
19 Feb 15	17.29000 +0.02	17.71	17.03	17.03	227,745
18 Feb 15	17.27000 +0.76	17.42	16.42	16.42	303,756
17 Feb 15	16.51000 -0.05	16.87	16.46	16.52	182,430
13 Feb 15	16.56000 -0.06	17.07	16.51	16.70	189,131
12 Feb 15	16.62000 +0.11	16.85	16.45	16.71	197,620
11 Feb 15	16.51000 +0.10	16.65	16.20	16.38	170,808
10 Feb 15	16.41000 -0.50	17.06	16.07	17.05	250,532
09 Feb 15	16.91000 +0.33	17.16	16.38	16.54	335,452
06 Feb 15	16.58000 +0.05	16.68	16.25	16.31	283,349
05 Feb 15	16.53000 +0.47	16.91	15.97	16.13	412,950
04 Feb 15	16.06000 +0.44	16.15	15.51	15.51	446,547
03 Feb 15	15.62000 +0.63	15.98	15.03	15.03	652,549
02 Feb 15	14.99000 +0.77	15.49	14.35	14.42	618,358
30 Jan 15	14.22000 -0.18	14.66	13.74	14.57	614,728
29 Jan 15	14.40000 +3.35	14.46	11.22	11.22	1,437,574
28 Jan 15	11.05000 -0.54	11.67	10.99	11.61	241,592
27 Jan 15	11.59000 -0.10	11.74	11.47	11.54	154,655
26 Jan 15	11.69000 +0.15	11.74	11.31	11.51	180,394
23 Jan 15	11.54000 -0.11	11.69	11.39	11.61	172,634
22 Jan 15	11.65000 +0.23	11.68	11.26	11.51	250,431
21 Jan 15	11.42000 +0.39	11.48	10.88	11.03	281,661
20 Jan 15	11.03000 +0.08	11.21	10.78	11.08	258,285
16 Jan 15	10.95000 +0.54	11.06	10.32	10.42	197,027
15 Jan 15	10.41000 -0.25	10.75	10.30	10.71	199,963
14 Jan 15	10.66000 -0.49	11.09	10.43	11.05	107,342
13 Jan 15	11.15000 +0.52	11.35	10.75	10.76	342,285
12 Jan 15	10.63000 +0.33	10.71	10.14	10.27	247,103
09 Jan 15	10.30000 -0.38	10.76	10.25	10.67	164,612
08 Jan 15	10.68000 +0.43	10.87	10.15	10.15	242,312
07 Jan 15	10.25000 -0.28	10.71	10.07	10.64	380,021
06 Jan 15	10.53000 -0.77	11.48	10.52	11.48	258,547
05 Jan 15	11.30000 -0.40	11.64	11.20	11.62	235,018
02 Jan 15	11.70000 -0.17	12.00	11.41	11.88	172,528
31 Dec 14	11.87000 +0.02	12.10	11.52	11.87	240,136
30 Dec 14	11.85000 -0.08	12.18	11.77	11.91	430,816
29 Dec 14	11.93000 +0.04	11.94	11.73	11.87	281,367
26 Dec 14	11.89000 -0.45	12.62	11.80	12.41	233,765
24 Dec 14	12.34000 -0.65	13.02	12.22	13.02	192,301
23 Dec 14	12.99000 +0.68	13.25	12.40	12.40	416,176
22 Dec 14	12.31000 +0.01	12.38	11.98	12.25	269,723
19 Dec 14	12.30000 +0.24	12.40	12.05	12.08	579,829
18 Dec 14	12.06000 +0.31	12.23	11.90	11.91	320,621
17 Dec 14	11.75000 +0.49	11.80	11.21	11.28	504,417
16 Dec 14	11.26000 -0.06	11.54	11.08	11.28	448,780
15 Dec 14	11.32000 -0.18	11.64	11.29	11.53	203,020
12 Dec 14	11.50000 -0.31	11.80	11.49	11.67	241,182
11 Dec 14	11.81000 +0.16	12.12	11.69	11.71	240,895
10 Dec 14	11.65000 -0.30	12.01	11.53	11.87	295,821
09 Dec 14	11.95000 +0.20	12.04	11.57	11.65	434,109
08 Dec 14	11.75000 -0.24	12.02	11.71	11.93	317,736
05 Dec 14	11.99000 +0.09	12.13	11.89	11.89	418,574
04 Dec 14	11.90000 -0.06	12.04	11.70	11.92	360,223
03 Dec 14	11.96000 +0.22	12.08	11.76	11.76	371,908
02 Dec 14	11.74000 +0.09	12.08	11.63	11.63	321,603
01 Dec 14	11.65000 +0.15	11.77	11.34	11.60	436,035
28 Nov 14	11.50000 -0.52	12.02	11.48	11.99	297,526
26 Nov 14	12.02000 -0.12	12.25	11.91	12.12	379,803
25 Nov 14	12.14000 -0.11	12.37	11.99	12.26	729,478
24 Nov 14	12.25000 -0.08	12.77	12.16	12.38	586,888
21 Nov 14	12.33000 +0.04	12.62	12.24	12.45	475,861
20 Nov 14	12.29000 +0.19	12.31	11.90	12.10	321,615
19 Nov 14	12.10000 -0.33	12.40	11.99	12.38	339,149
18 Nov 14	12.43000 -0.30	12.91	12.43	12.77	234,568
17 Nov 14	12.73000 -0.36	13.10	12.54	13.09	297,950
14 Nov 14	13.09000 +0.66	13.20	12.30	12.32	418,882
13 Nov 14	12.43000 -0.38	12.96	12.26	12.85	457,099
12 Nov 14	12.81000 -0.12	13.08	12.77	12.88	259,704
11 Nov 14	12.93000 +0.36	12.96	12.48	12.59	463,694
10 Nov 14	12.57000 -0.10	12.80	12.30	12.70	325,821
07 Nov 14	12.67000 +0.46	12.73	12.04	12.17	666,418
06 Nov 14	12.21000 +0.57	12.29	11.62	11.62	743,939
05 Nov 14	11.64000 -0.60	12.29	11.62	12.29	984,695
04 Nov 14	12.24000 -0.01	12.45	12.18	12.26	611,951
03 Nov 14	12.25000 -0.15	12.56	12.16	12.40	506,245
31 Oct 14	12.40000 -0.03	13.20	12.30	13.10	1,040,459
30 Oct 14	12.43000 -2.72	12.96	12.26	12.85	1,072,932
29 Oct 14	15.15000 -0.09	15.58	15.11	15.29	408,418
28 Oct 14	15.24000 +0.35	15.26	14.88	14.91	542,498
27 Oct 14	14.89000 -0.08	14.97	14.73	14.93	133,839
24 Oct 14	14.97000 -0.02	15.08	14.73	14.89	153,901
23 Oct 14	14.99000 +0.12	15.28	14.91	14.98	287,430
22 Oct 14	14.87000 -0.17	15.16	14.84	15.04	313,359
21 Oct 14	15.04000 +0.01	15.33	14.82	15.08	366,558
20 Oct 14	15.03000 +0.30	15.05	14.72	14.72	379,360
17 Oct 14	14.73000 +0.08	15.08	14.67	14.84	457,436
16 Oct 14	14.65000 +0.65	14.73	13.85	13.85	849,038
15 Oct 14	14.00000 +0.37	14.13	13.11	13.43	880,754
14 Oct 14	13.63000 +0.58	13.70	12.94	13.16	578,006
13 Oct 14	13.05000 -0.77	13.80	13.00	13.80	680,176
10 Oct 14	13.82000 -1.05	14.84	13.82	14.66	563,179
09 Oct 14	14.87000 -1.12	15.36	14.53	14.99	1,409,335
08 Oct 14	15.99000 +0.16	16.08	15.49	15.82	775,617
07 Oct 14	15.83000 -0.64	16.43	15.60	16.43	1,366,922
06 Oct 14	16.47000 +0.17	16.59	16.15	16.30	366,882
03 Oct 14	16.30000 +0.05	16.42	16.18	16.32	193,851
02 Oct 14	16.25000 +0.36	16.35	15.86	15.86	247,595
01 Oct 14	15.89000 -0.07	15.97	15.73	15.91	289,410
30 Sep 14	15.96000 -0.39	16.41	15.96	16.39	220,853
29 Sep 14	16.35000 -0.19	16.50	16.32	16.41	235,610
26 Sep 14	16.54000 +0.15	16.61	16.34	16.39	222,217
25 Sep 14	16.39000 -0.36	16.86	16.37	16.86	208,542
24 Sep 14	16.75000 -0.05	16.81	16.67	16.79	163,606
23 Sep 14	16.80000 -0.25	17.17	16.72	17.03	208,595
22 Sep 14	17.05000 +0.17	17.08	16.72	16.83	309,105
19 Sep 14	16.88000 -0.41	17.32	16.58	17.27	732,100
18 Sep 14	17.29000 -0.13	17.52	17.24	17.44	112,300
17 Sep 14	17.42000 +0.05	17.58	17.33	17.35	332,000
16 Sep 14	17.37000 -0.21	17.58	17.31	17.54	342,600
15 Sep 14	17.58000 -0.01	17.69	17.46	17.64	335,900
12 Sep 14	17.59000 -0.04	17.70	17.48	17.65	540,600
11 Sep 14	17.63000 -0.15	17.90	17.51	17.70	772,500
10 Sep 14	17.78000 +0.39	17.83	17.36	17.42	376,700
09 Sep 14	17.39000 -0.92	18.20	17.28	18.20	688,600
08 Sep 14	18.31000 +0.20	18.32	18.01	18.12	457,900
05 Sep 14	18.11000 -0.06	18.20	17.95	18.17	357,100
04 Sep 14	18.17000 -0.29	18.72	18.14	18.47	285,300
03 Sep 14	18.46000 -0.04	18.75	18.34	18.55	591,900
02 Sep 14	18.50000 -0.33	18.90	18.35	18.90	548,200
29 Aug 14	18.83000 +0.09	18.89	18.72	18.74	245,400
28 Aug 14	18.74000 -0.23	19.04	18.68	18.91	513,900
27 Aug 14	18.97000 -0.33	19.34	18.90	19.24	423,300
26 Aug 14	19.30000 -0.73	20.07	19.28	19.97	574,000
25 Aug 14	20.03000 -0.02	20.15	19.93	20.09	265,300
22 Aug 14	20.05000 +0.50	20.10	19.46	19.56	576,500
21 Aug 14	19.55000 +0.15	19.64	19.29	19.43	351,600
20 Aug 14	19.40000 -0.08	19.60	19.31	19.40	357,500
19 Aug 14	19.48000 -0.02	19.67	19.37	19.53	439,300
18 Aug 14	19.50000 -0.15	19.65	19.10	19.65	724,600
15 Aug 14	19.65000 +0.23	19.93	18.40	19.17	1,060,300
14 Aug 14	19.42000 -2.98	22.40	18.67	22.40	2,280,700
13 Aug 14	22.40000 +0.21	22.62	22.16	22.58	306,200
12 Aug 14	22.19000 -0.15	22.52	22.14	22.36	287,800
11 Aug 14	22.34000 +0.27	22.52	21.97	22.13	413,700
08 Aug 14	22.07000 -0.25	22.37	22.03	22.30	309,500
07 Aug 14	22.32000 -0.30	22.87	22.29	22.61	297,200
06 Aug 14	22.62000 -0.26	23.01	22.59	22.78	371,700
05 Aug 14	22.88000 -0.41	23.01	22.38	22.53	482,700
04 Aug 14	23.29000 -0.06	23.51	23.06	23.40	330,100
01 Aug 14	23.35000 +0.04	23.69	23.19	23.33	314,100
31 Jul 14	23.31000 -0.18	23.58	23.25	23.30	302,200
30 Jul 14	23.49000 +0.35	23.50	23.20	23.24	161,800
29 Jul 14	23.14000 +0.13	23.32	22.95	23.00	287,800
28 Jul 14	23.01000 +0.48	23.06	22.54	22.58	255,900
25 Jul 14	22.53000 +0.16	22.58	22.20	22.21	219,600
24 Jul 14	22.37000 +0.07	22.54	22.13	22.32	420,300
23 Jul 14	22.30000 +0.04	22.47	22.01	22.29	197,600
22 Jul 14	22.26000 +0.41	22.32	21.87	21.87	179,000
21 Jul 14	21.85000 -0.20	22.01	21.75	21.94	203,700
18 Jul 14	22.05000 +0.24	22.12	21.82	21.82	227,800
17 Jul 14	21.81000 +0.00	21.96	21.65	21.69	296,900
16 Jul 14	21.81000 -0.10	22.00	21.72	22.00	189,700
15 Jul 14	21.91000 -0.23	22.11	21.66	22.03	218,300
14 Jul 14	22.14000 +0.21	22.28	22.03	22.13	200,300
11 Jul 14	21.93000 +0.06	22.08	21.61	21.81	341,900
10 Jul 14	21.87000 -0.38	21.99	21.59	21.88	438,200
09 Jul 14	22.25000 +0.02	22.45	22.05	22.25	343,000
08 Jul 14	22.23000 -0.55	22.77	22.16	22.73	397,000
07 Jul 14	22.78000 -0.97	23.68	22.75	23.68	335,200
03 Jul 14	23.75000 +0.15	24.02	23.69	23.69	220,400
02 Jul 14	23.60000 -0.51	24.27	23.52	24.07	244,200
01 Jul 14	24.11000 +0.04	24.42	24.01	24.16	401,900
30 Jun 14	24.07000 -0.25	24.51	23.94	24.18	313,000
27 Jun 14	24.32000 -1.30	25.36	23.81	25.36	1,424,200
26 Jun 14	25.62000 -0.04	25.74	25.15	25.60	150,200
25 Jun 14	25.66000 +0.38	25.74	25.00	25.18	161,300
24 Jun 14	25.28000 -0.70	26.20	25.24	25.87	308,100
23 Jun 14	25.98000 +0.87	26.00	24.89	25.17	310,700
20 Jun 14	25.11000 +0.28	25.25	24.70	24.94	615,400
19 Jun 14	24.83000 -0.20	25.13	24.59	25.10	187,200
18 Jun 14	25.03000 +0.40	25.07	24.41	24.58	184,400
17 Jun 14	24.63000 +0.33	24.96	24.17	24.19	182,900
16 Jun 14	24.30000 +1.09	24.46	23.10	23.23	196,600
13 Jun 14	23.21000 -0.22	23.60	22.90	23.45	167,200
12 Jun 14	23.43000 +0.04	23.54	23.03	23.29	131,400
11 Jun 14	23.39000 -0.15	23.55	23.23	23.51	117,800
10 Jun 14	23.54000 -0.02	23.63	23.42	23.49	221,500
09 Jun 14	23.56000 -0.29	24.06	23.52	23.78	211,900
06 Jun 14	23.85000 +0.04	24.35	23.81	23.95	173,400
05 Jun 14	23.81000 +0.50	24.03	23.15	23.30	229,300
04 Jun 14	23.31000 +0.34	23.45	22.83	22.83	146,100
03 Jun 14	22.97000 -0.06	23.34	22.48	23.01	389,000
02 Jun 14	23.03000 +0.07	23.28	22.63	23.04	246,900
30 May 14	22.96000 +0.21	23.07	22.74	22.80	247,700
29 May 14	22.75000 -0.02	22.91	22.20	22.91	376,400
28 May 14	22.77000 -0.41	23.22	22.74	23.20	216,900
27 May 14	23.18000 +0.14	23.33	23.06	23.19	187,400
23 May 14	23.04000 +0.15	23.15	22.76	22.92	286,000
22 May 14	22.89000 -0.28	23.61	22.87	23.08	275,800
21 May 14	23.17000 +0.07	23.43	22.85	23.11	158,900
20 May 14	23.10000 -0.48	23.61	22.62	23.41	252,800
19 May 14	23.58000 +0.29	23.58	22.96	23.22	314,300
16 May 14	23.29000 +0.26	23.39	22.71	23.10	302,300
15 May 14	23.03000 -0.01	23.13	22.22	22.98	465,200
14 May 14	23.04000 -0.92	23.98	22.84	23.98	371,700
13 May 14	23.96000 -0.81	24.79	23.93	24.79	307,000
12 May 14	24.77000 +0.35	24.97	24.45	24.56	201,800
09 May 14	24.42000 +0.06	24.72	24.10	24.25	212,400
08 May 14	24.36000 -0.57	25.40	24.30	24.95	225,000
07 May 14	24.93000 +0.27	24.98	24.34	24.81	317,500
06 May 14	24.66000 -0.34	25.04	24.39	24.99	266,200
05 May 14	25.00000 -0.13	25.40	24.45	24.91	269,400
02 May 14	25.13000 +1.26	25.31	23.91	23.91	402,800
01 May 14	23.87000 +0.19	24.00	23.40	23.60	475,100
30 Apr 14	23.68000 +1.22	23.83	22.43	22.50	669,600
29 Apr 14	22.46000 +1.06	22.81	21.38	21.52	1,010,600
28 Apr 14	21.40000 -0.57	22.17	21.14	22.00	360,900
25 Apr 14	21.97000 -0.30	22.40	21.84	22.24	229,400
24 Apr 14	22.27000 +0.00	22.34	21.81	22.33	279,900
23 Apr 14	22.27000 -0.12	22.62	22.09	22.35	228,700
22 Apr 14	22.39000 +0.00	22.74	21.93	22.37	690,600
21 Apr 14	22.39000 +0.13	22.45	21.98	22.33	426,400
17 Apr 14	22.26000 +0.33	22.42	21.92	21.94	363,800
16 Apr 14	21.93000 +0.09	22.18	21.84	22.02	163,100
15 Apr 14	21.84000 -0.04	22.05	21.23	21.91	178,400
14 Apr 14	21.88000 +0.26	21.93	21.49	21.84	240,500
11 Apr 14	21.62000 -0.49	22.18	21.61	21.94	277,800
10 Apr 14	22.11000 -0.58	22.65	21.80	22.63	291,100
09 Apr 14	22.69000 +0.14	22.80	22.28	22.55	175,400
08 Apr 14	22.55000 +0.63	22.69	21.44	21.91	470,400
07 Apr 14	21.92000 -0.59	22.47	21.82	22.43	311,700
04 Apr 14	22.51000 -0.26	23.04	22.21	22.85	437,800
03 Apr 14	22.77000 -0.12	22.96	22.48	22.82	220,600
02 Apr 14	22.89000 -0.31	23.11	22.62	23.11	277,100
01 Apr 14	23.20000 +0.55	23.30	22.40	22.67	199,800
31 Mar 14	22.65000 +0.55	22.71	22.15	22.21	293,600
28 Mar 14	22.10000 +0.43	22.25	21.54	21.71	440,200
27 Mar 14	21.67000 +0.47	21.73	21.20	21.22	337,800
26 Mar 14	21.20000 -0.24	21.64	20.99	21.59	259,600
25 Mar 14	21.44000 +0.04	21.98	21.41	21.87	216,200
24 Mar 14	21.40000 -0.23	21.67	21.26	21.64	354,700
21 Mar 14	21.63000 +0.43	22.00	21.31	21.34	271,600
20 Mar 14	21.20000 +0.03	21.46	21.05	21.21	232,700
19 Mar 14	21.17000 +0.23	21.27	20.85	20.90	236,600
18 Mar 14	20.94000 +0.42	21.00	20.50	20.50	291,100
17 Mar 14	20.52000 +0.43	20.61	20.15	20.21	153,200
14 Mar 14	20.09000 +0.20	20.15	19.66	19.79	373,200
13 Mar 14	19.89000 -0.47	20.40	19.75	20.37	352,600
12 Mar 14	20.36000 +0.06	20.50	19.66	20.09	362,900
11 Mar 14	20.30000 -0.95	21.37	20.28	21.25	375,900
10 Mar 14	21.25000 -0.65	22.06	21.20	21.77	305,400
07 Mar 14	21.90000 -0.24	22.30	21.71	22.19	375,000
06 Mar 14	22.14000 -0.14	22.36	22.08	22.30	259,100
05 Mar 14	22.28000 -0.15	22.64	22.07	22.40	308,500
04 Mar 14	22.43000 +0.04	22.78	22.35	22.61	257,300
03 Mar 14	22.39000 -0.24	22.47	22.26	22.39	256,200
28 Feb 14	22.63000 -0.22	22.85	22.43	22.79	196,600
27 Feb 14	22.85000 +0.24	22.93	22.47	22.47	184,500
26 Feb 14	22.61000 +0.01	22.71	22.45	22.60	238,700
25 Feb 14	22.60000 +0.15	22.86	22.42	22.52	264,500
24 Feb 14	22.45000 +0.50	22.57	21.89	21.89	377,900
21 Feb 14	21.95000 -0.03	22.01	21.79	22.00	464,500
20 Feb 14	21.98000 -0.08	22.32	21.82	22.03	342,300
19 Feb 14	22.06000 -0.57	22.79	22.01	22.51	305,300
18 Feb 14	22.63000 +0.93	22.79	21.69	21.89	396,500
14 Feb 14	21.70000 +0.38	21.72	20.97	21.33	346,500
13 Feb 14	21.32000 +0.20	21.46	20.75	20.99	242,100
12 Feb 14	21.12000 +0.55	21.12	20.64	20.72	302,600
11 Feb 14	20.57000 +0.16	20.59	20.10	20.37	314,900
10 Feb 14	20.41000 -0.12	20.63	20.09	20.53	194,900
07 Feb 14	20.53000 +0.28	20.73	20.20	20.31	272,400
06 Feb 14	20.25000 +0.08	20.50	19.72	20.18	408,000
05 Feb 14	20.17000 -1.16	21.45	19.88	21.40	698,600
04 Feb 14	21.33000 -0.65	23.55	21.06	22.46	892,900
03 Feb 14	21.98000 +0.03	22.48	21.58	21.98	504,200
31 Jan 14	21.95000 -0.21	22.32	21.85	21.85	198,200
30 Jan 14	22.16000 -0.03	22.61	22.03	22.42	310,400
29 Jan 14	22.19000 -0.15	22.59	22.00	22.06	265,000
28 Jan 14	22.34000 +0.33	22.55	21.95	21.95	271,400
27 Jan 14	22.01000 -0.09	22.22	21.65	22.08	280,200
24 Jan 14	22.10000 -0.83	23.00	21.67	22.72	248,900
23 Jan 14	22.93000 -0.20	23.30	22.53	22.92	199,800
22 Jan 14	23.13000 +0.18	23.27	22.76	23.00	154,500
21 Jan 14	22.95000 +0.37	23.34	22.53	22.80	227,800
17 Jan 14	22.58000 -0.31	23.00	22.43	22.93	131,600
16 Jan 14	22.89000 +0.01	23.22	22.63	22.88	127,900
15 Jan 14	22.88000 +0.27	23.07	22.54	22.75	232,800
14 Jan 14	22.61000 +0.58	23.04	22.06	22.06	229,300
13 Jan 14	22.03000 -0.69	22.80	21.86	22.72	308,500
10 Jan 14	22.72000 +0.51	22.77	22.26	22.34	240,700
09 Jan 14	22.21000 -0.35	23.10	22.20	22.62	385,300
08 Jan 14	22.56000 +1.04	23.45	21.95	21.95	801,300
07 Jan 14	21.52000 +0.38	21.77	21.13	21.13	144,900
06 Jan 14	21.14000 -0.16	21.56	20.98	21.49	142,100
03 Jan 14	21.30000 +0.29	21.48	20.95	21.01	152,300
02 Jan 14	21.01000 -0.74	21.79	20.82	21.67	212,500
31 Dec 13	21.75000 +0.03	21.99	21.67	21.74	154,700
30 Dec 13	21.72000 +0.48	21.88	21.10	21.20	295,400
27 Dec 13	21.24000 -0.28	21.95	21.17	21.61	101,100
26 Dec 13	21.52000 -0.13	21.95	21.46	21.79	169,000
24 Dec 13	21.65000 +0.44	21.81	21.37	21.37	103,700
23 Dec 13	21.21000 -0.52	21.97	21.09	21.81	253,600
20 Dec 13	21.73000 +0.36	21.96	21.32	21.42	412,600
19 Dec 13	21.37000 -0.28	21.67	21.32	21.49	174,400
18 Dec 13	21.65000 +0.51	21.90	20.91	21.22	339,300
17 Dec 13	21.14000 -0.25	21.54	21.07	21.41	234,800
16 Dec 13	21.39000 +0.37	21.57	20.75	21.08	359,500
13 Dec 13	21.02000 +0.72	21.20	20.37	20.40	267,300
12 Dec 13	20.30000 +0.29	20.39	19.69	19.89	212,300
11 Dec 13	20.01000 -0.56	20.71	19.96	20.55	347,300
10 Dec 13	20.57000 +0.63	20.77	19.92	19.94	292,600
09 Dec 13	19.94000 -0.23	20.30	19.47	20.18	343,400
06 Dec 13	20.17000 +0.23	20.30	19.69	20.30	341,000
05 Dec 13	19.94000 -0.33	20.50	19.92	20.30	92,400
04 Dec 13	20.27000 +0.10	20.81	19.94	20.02	194,000
03 Dec 13	20.17000 +0.13	21.05	19.96	19.96	371,000
02 Dec 13	20.04000 -1.00	20.98	19.79	20.98	335,900
29 Nov 13	21.04000 +0.10	21.17	20.63	21.09	113,900
27 Nov 13	20.94000 +0.30	21.10	20.64	20.71	92,500
26 Nov 13	20.64000 +0.46	20.89	20.11	20.15	174,100
25 Nov 13	20.18000 -0.69	21.15	20.14	20.95	279,000
22 Nov 13	20.87000 +0.30	21.02	20.46	20.66	264,100
21 Nov 13	20.57000 +0.29	20.78	20.11	20.39	201,100
20 Nov 13	20.28000 -0.61	21.10	20.15	20.82	222,500
19 Nov 13	20.89000 +0.00	21.29	20.64	20.88	247,900
18 Nov 13	20.89000 -0.17	21.60	20.48	21.11	655,000
15 Nov 13	21.06000 +0.31	21.25	19.67	20.71	693,100
14 Nov 13	20.75000 -0.03	21.62	20.50	21.55	550,000
13 Nov 13	20.78000 +0.66	20.98	19.92	19.92	530,900
12 Nov 13	20.12000 +0.58	20.44	19.42	19.42	488,300
11 Nov 13	19.54000 +0.01	19.93	19.25	19.54	302,100
08 Nov 13	19.53000 +1.09	19.67	18.49	18.69	542,000
07 Nov 13	18.44000 +0.54	19.72	18.27	18.72	667,900
06 Nov 13	17.90000 -0.25	18.26	17.74	18.26	489,800
05 Nov 13	18.15000 -0.35	18.75	18.11	18.47	224,900
04 Nov 13	18.50000 +0.03	18.75	18.30	18.55	157,900
01 Nov 13	18.47000 +0.19	18.72	18.06	18.29	384,500
31 Oct 13	18.28000 -0.30	18.59	18.00	18.53	355,800
30 Oct 13	18.58000 -0.42	19.09	18.47	18.99	211,300
29 Oct 13	19.00000 +0.12	19.18	18.76	18.97	371,600
28 Oct 13	18.88000 +0.04	18.91	18.56	18.80	227,200
25 Oct 13	18.84000 +0.28	19.01	18.63	18.70	220,900
24 Oct 13	18.56000 +0.15	18.66	18.27	18.50	489,300
23 Oct 13	18.41000 +0.51	18.53	17.75	17.88	231,800
22 Oct 13	17.90000 -0.65	18.67	17.76	18.57	246,200
21 Oct 13	18.55000 -0.27	18.91	18.41	18.91	419,200
18 Oct 13	18.82000 +0.34	19.11	18.47	18.65	768,700
17 Oct 13	18.48000 -0.01	18.79	18.30	18.35	424,600
16 Oct 13	18.49000 -0.26	19.10	18.20	18.95	700,300
15 Oct 13	18.75000 -0.27	19.23	18.56	18.97	438,100
14 Oct 13	19.02000 +0.01	19.24	18.45	18.55	1,515,200
11 Oct 13	19.01000 +0.64	19.36	18.65	18.88	2,501,300
10 Oct 13	18.37000 +0.77	18.79	17.57	17.57	1,923,200
09 Oct 13	17.60000 -10.99	21.37	17.15	21.20	5,308,500
08 Oct 13	28.59000 -0.42	29.17	28.38	29.08	185,200
07 Oct 13	29.01000 -0.86	29.87	28.82	29.67	303,500
04 Oct 13	29.87000 -0.19	30.25	29.53	29.98	241,800
03 Oct 13	30.06000 -1.01	30.98	29.99	30.92	258,500
02 Oct 13	31.07000 -0.41	31.37	30.87	31.33	207,700
01 Oct 13	31.48000 +0.60	31.66	30.50	30.96	316,400
30 Sep 13	30.88000 -0.56	31.57	30.86	31.24	583,300
27 Sep 13	31.44000 -0.63	31.79	31.39	31.79	184,100
26 Sep 13	32.07000 +0.00	32.40	31.65	32.09	192,400
25 Sep 13	32.07000 +0.10	32.31	31.49	31.98	364,500
24 Sep 13	31.97000 -0.03	32.42	31.19	32.00	435,200
23 Sep 13	32.00000 -0.96	33.09	31.99	32.86	513,100
20 Sep 13	32.96000 -0.96	33.99	32.93	33.87	623,600
19 Sep 13	33.92000 -0.28	34.44	33.89	34.14	350,600
18 Sep 13	34.20000 -0.70	35.01	34.08	35.01	568,100
17 Sep 13	34.90000 -0.25	35.45	33.75	35.23	905,100
16 Sep 13	35.15000 -1.07	36.69	35.01	36.67	524,800
13 Sep 13	36.22000 -0.63	37.06	36.08	36.94	312,400
12 Sep 13	36.85000 -0.86	37.72	36.52	37.63	389,400
11 Sep 13	37.71000 -0.14	37.91	37.11	37.72	425,600
10 Sep 13	37.85000 +0.28	38.14	37.49	37.75	260,800
09 Sep 13	37.57000 +0.79	38.02	36.81	36.81	371,800
06 Sep 13	36.78000 +0.10	37.02	36.06	36.95	260,300
05 Sep 13	36.68000 -0.28	37.14	36.65	36.89	318,700
04 Sep 13	36.96000 +0.10	37.01	36.32	36.88	415,200
03 Sep 13	36.86000 +0.55	37.64	36.18	36.80	357,400
30 Aug 13	36.31000 +0.76	36.91	35.20	35.63	563,200
29 Aug 13	35.55000 +3.59	37.65	33.34	33.34	1,987,000
28 Aug 13	31.96000 +0.23	32.07	31.50	31.70	353,800
27 Aug 13	31.73000 -0.32	32.09	31.40	31.76	169,900
26 Aug 13	32.05000 +0.62	32.40	31.39	31.50	156,800
23 Aug 13	31.43000 -0.03	31.50	31.16	31.43	126,200
22 Aug 13	31.46000 +0.54	31.58	30.76	30.99	53,800
21 Aug 13	30.92000 +0.10	31.17	30.56	30.65	82,800
20 Aug 13	30.82000 +0.39	30.92	29.91	30.45	82,300
19 Aug 13	30.43000 -0.48	31.17	30.37	30.97	82,000
16 Aug 13	30.91000 -0.01	31.10	30.53	30.92	135,700
15 Aug 13	30.92000 -0.80	31.61	30.79	31.48	206,700
14 Aug 13	31.72000 -0.24	31.93	31.50	31.93	142,100
13 Aug 13	31.96000 +0.05	32.00	31.62	31.98	244,200
12 Aug 13	31.91000 +0.84	32.00	30.90	30.93	284,200
09 Aug 13	31.07000 -0.38	31.65	31.00	31.46	122,700
08 Aug 13	31.45000 +0.26	31.80	31.21	31.48	153,900
07 Aug 13	31.19000 -0.26	31.45	31.00	31.45	130,200
06 Aug 13	31.45000 -0.01	31.53	31.07	31.41	102,900
05 Aug 13	31.46000 -0.12	31.99	31.35	31.40	153,600
02 Aug 13	31.58000 -0.30	31.99	31.32	31.99	117,900
01 Aug 13	31.88000 +0.78	32.12	31.25	31.27	140,900
31 Jul 13	31.10000 +0.02	31.28	30.67	31.09	196,900
30 Jul 13	31.08000 -0.65	32.10	30.98	31.87	158,100
29 Jul 13	31.73000 +1.04	32.11	30.67	30.67	299,900
26 Jul 13	30.69000 -0.23	30.92	30.45	30.92	173,800
25 Jul 13	30.92000 +0.77	30.94	30.07	30.17	131,900
24 Jul 13	30.15000 -0.71	31.10	30.01	30.90	118,700
23 Jul 13	30.86000 +0.33	31.01	30.65	30.68	201,800
22 Jul 13	30.53000 +0.49	30.60	30.02	30.15	151,000
19 Jul 13	30.04000 +0.06	30.06	29.74	29.87	126,200
18 Jul 13	29.98000 -0.07	30.21	29.78	30.10	123,800
17 Jul 13	30.05000 +0.18	30.20	29.78	30.01	221,000
16 Jul 13	29.87000 -0.06	30.24	29.74	29.86	181,300
15 Jul 13	29.93000 +0.02	30.23	29.66	29.84	149,300
12 Jul 13	29.91000 -0.06	30.09	29.51	29.88	159,900
11 Jul 13	29.97000 +0.51	30.67	29.79	29.89	306,400
10 Jul 13	29.46000 +0.33	29.82	29.06	29.06	160,400
09 Jul 13	29.13000 +0.09	29.35	28.82	29.24	224,500
08 Jul 13	29.04000 +0.48	29.27	28.48	28.71	278,700
05 Jul 13	28.56000 +1.12	28.91	27.64	27.78	239,800
03 Jul 13	27.44000 +1.36	27.64	26.17	26.17	269,400
02 Jul 13	26.08000 -0.88	27.37	25.95	26.88	220,800
01 Jul 13	26.96000 +0.69	27.13	26.45	26.55	169,500
28 Jun 13	26.27000 +0.32	26.58	25.90	25.98	534,000
27 Jun 13	25.95000 -0.54	26.78	25.84	26.66	267,700
26 Jun 13	26.49000 -0.26	26.99	26.49	26.82	112,100
25 Jun 13	26.75000 +0.34	27.12	26.51	26.65	165,400
24 Jun 13	26.41000 -0.43	26.81	26.15	26.72	238,600
21 Jun 13	26.84000 -0.17	27.30	26.75	27.00	251,700
20 Jun 13	27.01000 -0.09	27.09	26.48	26.84	119,600
19 Jun 13	27.10000 -0.23	27.45	27.05	27.25	313,300
18 Jun 13	27.33000 -0.69	28.19	27.20	28.00	164,100
17 Jun 13	28.02000 -0.04	28.35	27.45	28.28	176,800
14 Jun 13	28.06000 -0.28	28.57	27.79	28.30	136,200
13 Jun 13	28.34000 +0.31	28.42	27.82	28.07	139,900
12 Jun 13	28.03000 -0.01	28.76	28.01	28.25	120,200
11 Jun 13	28.04000 -0.76	28.65	28.00	28.37	129,100
10 Jun 13	28.80000 +0.60	28.82	28.06	28.26	199,700
07 Jun 13	28.20000 +0.44	28.39	27.62	27.77	372,900
06 Jun 13	27.76000 -0.23	28.28	27.49	27.98	407,800
05 Jun 13	27.99000 -1.88	29.91	27.70	29.78	515,300
04 Jun 13	29.87000 -0.12	30.12	29.63	29.99	276,600
03 Jun 13	29.99000 +0.27	30.10	29.42	29.73	367,400
31 May 13	29.72000 -0.26	30.10	29.63	29.78	156,300
30 May 13	29.98000 +0.12	30.14	29.68	29.84	175,200
29 May 13	29.86000 -0.49	30.47	29.66	30.30	290,300
28 May 13	30.35000 +0.49	30.63	30.12	30.26	314,800
24 May 13	29.86000 -0.19	30.00	29.50	29.98	230,200
23 May 13	30.05000 +0.18	30.07	29.20	29.58	183,400
22 May 13	29.87000 -0.69	30.89	29.66	30.62	261,600
21 May 13	30.56000 +0.77	30.63	29.75	29.76	360,400
20 May 13	29.79000 +0.18	29.88	29.54	29.64	299,300
17 May 13	29.61000 +0.26	29.83	29.35	29.40	313,000
16 May 13	29.35000 +0.11	30.03	29.21	29.21	522,100
15 May 13	29.24000 +0.71	29.27	28.44	28.54	974,400
14 May 13	28.53000 +0.69	28.72	27.79	27.79	465,800
13 May 13	27.84000 +0.34	27.91	27.15	27.39	705,200
10 May 13	27.50000 +1.60	27.75	25.80	26.01	508,200
09 May 13	25.90000 +0.75	25.91	24.77	25.05	1,107,600
08 May 13	25.15000 -0.35	25.65	24.83	25.29	233,600
07 May 13	25.50000 -0.15	25.87	25.35	25.67	325,600
06 May 13	25.65000 -0.09	25.97	25.47	25.82	412,000
03 May 13	25.74000 +0.84	26.07	25.33	25.90	528,400
02 May 13	24.90000 +0.38	25.17	24.23	24.61	339,000
01 May 13	24.52000 -0.95	25.43	24.23	25.29	243,800
30 Apr 13	25.47000 +0.15	25.54	24.92	25.26	256,900
29 Apr 13	25.32000 +0.11	25.82	25.20	25.26	201,000
26 Apr 13	25.21000 +0.00	25.50	24.91	25.14	140,400
25 Apr 13	25.21000 +0.82	25.56	24.49	24.78	294,700
24 Apr 13	24.39000 -0.37	24.75	24.25	24.51	214,500
23 Apr 13	24.76000 +0.04	25.10	24.54	24.91	323,700
22 Apr 13	24.72000 -0.05	25.02	24.22	24.89	228,200
19 Apr 13	24.77000 -0.17	25.23	24.66	25.04	146,000
18 Apr 13	24.94000 +0.13	25.20	24.71	24.83	274,600
17 Apr 13	24.81000 +0.09	24.89	24.20	24.50	174,100
16 Apr 13	24.72000 +0.70	24.88	23.73	24.11	263,900
15 Apr 13	24.02000 -1.01	25.00	23.87	24.87	125,100
12 Apr 13	25.03000 +0.18	25.12	24.58	24.86	125,500
11 Apr 13	24.85000 +0.03	25.24	24.63	24.88	199,100
10 Apr 13	24.82000 +0.30	25.37	24.57	24.57	310,400
09 Apr 13	24.52000 -0.25	25.31	24.50	24.83	253,400
08 Apr 13	24.77000 +0.23	24.83	24.45	24.61	273,200
05 Apr 13	24.54000 +0.27	24.58	23.45	23.86	344,100
04 Apr 13	24.27000 +0.76	24.44	23.75	24.05	147,400
03 Apr 13	23.51000 -0.16	23.75	23.24	23.65	223,700
02 Apr 13	23.67000 -0.07	23.93	23.52	23.86	195,600
01 Apr 13	23.74000 -0.37	24.00	23.40	24.00	216,500
28 Mar 13	24.11000 +0.19	24.54	23.85	23.86	359,700
27 Mar 13	23.92000 +0.32	24.17	23.39	23.42	248,200
26 Mar 13	23.60000 -0.01	23.72	23.22	23.72	81,700
25 Mar 13	23.61000 -0.12	24.25	22.89	23.88	290,100
22 Mar 13	23.73000 -0.06	23.95	23.27	23.80	336,000
21 Mar 13	23.79000 -0.03	23.95	23.63	23.65	309,500
20 Mar 13	23.82000 +0.65	23.86	23.04	23.31	147,200
19 Mar 13	23.17000 -0.37	23.64	22.95	23.51	326,900
18 Mar 13	23.54000 +0.32	23.57	22.93	22.93	255,300
15 Mar 13	23.22000 +0.37	23.24	22.77	23.01	473,500
14 Mar 13	22.85000 +1.14	22.99	21.58	21.74	429,000
13 Mar 13	21.71000 +0.22	21.86	21.32	21.49	182,200
12 Mar 13	21.49000 -0.61	22.47	21.10	22.06	898,700
11 Mar 13	22.10000 +0.09	22.25	21.75	21.95	146,000
08 Mar 13	22.01000 +0.73	22.70	21.30	21.59	434,100
07 Mar 13	21.28000 +0.78	21.31	20.32	20.50	283,700
06 Mar 13	20.50000 -0.13	20.72	20.27	20.64	225,700
05 Mar 13	20.63000 +0.38	20.65	20.33	20.33	211,900
04 Mar 13	20.25000 -0.58	20.90	19.92	20.82	220,100
01 Mar 13	20.83000 -0.02	21.03	20.38	20.63	138,000
28 Feb 13	20.85000 -0.07	21.21	20.63	21.00	166,300
27 Feb 13	20.92000 +0.11	21.24	20.77	20.84	116,500
26 Feb 13	20.81000 -0.34	21.19	20.58	21.17	134,000
25 Feb 13	21.15000 -0.66	21.95	21.05	21.95	161,500
22 Feb 13	21.81000 -0.45	22.46	21.42	22.37	381,500
21 Feb 13	22.26000 +0.10	22.48	21.89	22.18	331,300
20 Feb 13	22.16000 -0.25	22.63	22.15	22.58	247,100
19 Feb 13	22.41000 +0.79	22.44	21.58	21.58	228,900
15 Feb 13	21.62000 -0.01	21.83	21.28	21.83	260,400
14 Feb 13	21.63000 +0.38	21.78	21.01	21.01	239,400
13 Feb 13	21.25000 +0.20	21.34	20.96	20.98	170,800
12 Feb 13	21.05000 +0.52	21.33	20.49	20.49	221,100
11 Feb 13	20.53000 +0.22	20.68	20.17	20.48	151,500
08 Feb 13	20.31000 +0.02	20.50	20.00	20.46	261,100
07 Feb 13	20.29000 +0.89	20.43	19.26	19.44	639,300
06 Feb 13	19.40000 +1.09	20.02	18.22	18.25	837,800
05 Feb 13	18.31000 -0.22	19.81	18.08	19.15	574,200
04 Feb 13	18.53000 -0.07	18.72	18.28	18.53	475,900
01 Feb 13	18.60000 +0.14	18.83	18.50	18.58	233,800
31 Jan 13	18.46000 +0.51	18.58	17.77	17.95	347,000
30 Jan 13	17.95000 -0.49	18.51	17.80	18.47	340,900
29 Jan 13	18.44000 -0.20	18.58	18.16	18.54	285,500
28 Jan 13	18.64000 +0.04	18.86	18.49	18.58	292,300
25 Jan 13	18.60000 -0.57	19.45	18.43	19.27	791,000
24 Jan 13	19.17000 -0.33	19.69	18.92	19.26	415,200
23 Jan 13	19.50000 +0.27	19.54	19.03	19.16	264,500
22 Jan 13	19.23000 -0.08	19.46	18.91	19.37	179,300
18 Jan 13	19.31000 +0.33	19.36	19.00	19.02	135,000
17 Jan 13	18.98000 -0.35	19.73	18.65	19.47	311,200
16 Jan 13	19.33000 +0.13	19.40	18.95	19.20	286,500
15 Jan 13	19.20000 -0.17	19.27	18.77	19.22	394,000
14 Jan 13	19.37000 -0.98	20.54	19.18	20.35	466,300
11 Jan 13	20.35000 +0.43	20.45	19.98	20.00	179,000
10 Jan 13	19.92000 -0.72	20.79	19.71	20.79	236,700
09 Jan 13	20.64000 +0.32	20.70	19.75	20.11	324,900
08 Jan 13	20.32000 -0.94	21.47	20.17	21.19	213,800
07 Jan 13	21.26000 -0.11	21.36	20.96	21.14	131,500
04 Jan 13	21.37000 +0.29	21.49	20.86	21.12	171,000
03 Jan 13	21.08000 +0.40	21.12	20.66	20.66	195,900
02 Jan 13	20.68000 +0.24	21.50	20.35	20.84	232,600
31 Dec 12	20.44000 +0.33	20.56	19.82	20.07	186,200
28 Dec 12	20.11000 -0.04	20.84	19.73	20.00	171,200
27 Dec 12	20.15000 -0.28	20.39	19.57	20.39	119,200
26 Dec 12	20.43000 +0.00	20.71	20.12	20.43	318,900
24 Dec 12	20.43000 +0.56	20.48	19.84	19.86	116,500
21 Dec 12	19.87000 -0.16	20.01	19.33	19.92	342,200
20 Dec 12	20.03000 +0.01	21.33	20.00	21.13	355,200
19 Dec 12	20.02000 -0.24	20.64	20.00	20.30	171,300
18 Dec 12	20.26000 +0.34	20.59	19.81	19.91	288,900
17 Dec 12	19.92000 +0.71	20.23	19.17	19.26	227,800
14 Dec 12	19.21000 +0.53	19.22	18.47	18.61	167,700
13 Dec 12	18.68000 -0.18	19.18	18.61	18.80	146,500
12 Dec 12	18.86000 -0.24	19.52	18.69	19.10	315,700
11 Dec 12	19.10000 +0.71	19.12	18.36	18.43	347,100
10 Dec 12	18.39000 +0.26	18.39	17.98	18.11	323,200
07 Dec 12	18.13000 +0.36	18.19	17.57	17.80	266,700
06 Dec 12	17.77000 +0.45	17.77	17.16	17.33	155,200
05 Dec 12	17.32000 +0.04	17.47	17.04	17.33	177,700
04 Dec 12	17.28000 +0.33	17.40	16.87	17.00	179,500
03 Dec 12	16.95000 -0.38	17.30	16.68	17.30	155,600
30 Nov 12	17.33000 -0.36	17.96	17.07	17.70	240,200
29 Nov 12	17.69000 +0.80	17.96	16.77	16.88	292,000
28 Nov 12	16.89000 +0.30	16.94	16.17	16.48	291,200
27 Nov 12	16.59000 +0.34	16.74	16.07	16.18	217,100
26 Nov 12	16.25000 -0.02	16.33	15.90	16.23	420,400
23 Nov 12	16.27000 +0.10	16.37	16.14	16.27	127,000
21 Nov 12	16.17000 -0.10	16.56	16.11	16.27	313,400
20 Nov 12	16.27000 -0.34	16.74	15.83	16.31	744,500
19 Nov 12	16.61000 -3.84	19.81	16.48	19.31	2,084,800
16 Nov 12	20.45000 +0.72	20.53	19.47	19.66	370,800
15 Nov 12	19.73000 +0.31	19.93	19.22	19.34	302,700
14 Nov 12	19.42000 -0.18	19.92	19.27	19.70	613,800
13 Nov 12	19.60000 -0.23	19.89	19.33	19.72	336,200
12 Nov 12	19.83000 +0.26	20.12	19.45	19.61	304,500
09 Nov 12	19.57000 -0.53	20.21	19.38	19.70	383,500
08 Nov 12	20.10000 -0.31	20.73	20.05	20.41	301,100
07 Nov 12	20.41000 -0.31	20.82	20.06	20.46	233,800
06 Nov 12	20.72000 +0.19	21.00	20.34	20.68	118,700
05 Nov 12	20.53000 -0.20	21.15	20.38	20.80	141,900
02 Nov 12	20.73000 -0.13	21.48	20.46	21.20	201,000
01 Nov 12	20.86000 +0.39	21.12	20.47	20.47	322,200
31 Oct 12	20.47000 -0.99	22.17	19.84	21.35	583,600
26 Oct 12	21.46000 -0.11	22.32	21.04	21.63	206,300
25 Oct 12	21.57000 -0.17	22.01	21.34	21.95	129,900
24 Oct 12	21.74000 -0.08	22.22	21.70	21.98	82,000
23 Oct 12	21.82000 -0.08	22.11	21.51	21.60	168,400
22 Oct 12	21.90000 +0.30	21.90	21.36	21.58	195,800
19 Oct 12	21.60000 -0.65	22.16	21.46	22.01	478,800
18 Oct 12	22.25000 +0.31	22.38	21.51	21.86	344,200
17 Oct 12	21.94000 +0.17	22.14	20.11	20.67	516,800
16 Oct 12	21.77000 +0.03	21.92	21.51	21.70	157,400
15 Oct 12	21.74000 +0.44	21.79	21.31	21.43	93,500
12 Oct 12	21.30000 -0.49	21.95	21.25	21.73	107,800
11 Oct 12	21.79000 +0.22	22.06	21.59	21.84	178,600
10 Oct 12	21.57000 +0.05	21.81	21.26	21.55	115,400
09 Oct 12	21.52000 +0.18	21.73	20.99	21.29	239,900
08 Oct 12	21.34000 -0.52	21.71	21.16	21.71	209,900
05 Oct 12	21.86000 +0.80	22.40	21.09	21.23	332,200
04 Oct 12	21.06000 +0.83	21.07	20.12	20.39	137,000
03 Oct 12	20.23000 -0.06	20.52	19.99	20.43	432,000
02 Oct 12	20.29000 -0.06	20.84	20.20	20.52	176,300
01 Oct 12	20.35000 +0.15	20.88	20.17	20.35	332,100
28 Sep 12	20.20000 -0.20	20.52	20.04	20.25	147,000
27 Sep 12	20.40000 +0.41	20.61	20.04	20.20	149,500
26 Sep 12	19.99000 -0.07	20.16	19.49	20.07	293,600
25 Sep 12	20.06000 -1.43	21.98	19.97	21.67	337,800
24 Sep 12	21.49000 +0.02	21.83	21.35	21.37	212,200
21 Sep 12	21.47000 -0.21	22.68	21.43	21.96	200,600
20 Sep 12	21.68000 -0.35	22.09	21.55	21.78	193,400
19 Sep 12	22.03000 +0.77	22.15	21.21	21.21	393,900
18 Sep 12	21.26000 +0.26	21.80	21.00	21.00	916,900
17 Sep 12	21.00000 -0.65	21.44	20.35	21.44	531,600
14 Sep 12	21.65000 -0.91	22.77	21.56	22.77	555,200
13 Sep 12	22.56000 +1.18	23.43	22.46	23.10	1,669,000
12 Sep 12	21.38000 +1.07	21.40	20.20	20.38	376,900
11 Sep 12	20.31000 -3.15	23.73	19.70	23.51	2,088,600
10 Sep 12	23.46000 -0.25	23.94	23.27	23.72	373,500
07 Sep 12	23.71000 +0.25	23.91	23.21	23.42	177,900
06 Sep 12	23.46000 +1.16	23.69	22.44	22.54	205,300
05 Sep 12	22.30000 +0.46	22.52	21.61	21.67	297,600
04 Sep 12	21.84000 +0.79	21.95	20.95	21.11	141,500
31 Aug 12	21.05000 +0.49	21.18	20.54	20.86	75,100
30 Aug 12	20.56000 -0.14	20.70	20.28	20.61	70,100
29 Aug 12	20.70000 -0.31	21.25	20.54	21.02	100,400
28 Aug 12	21.01000 +0.24	21.39	20.40	20.68	158,000
27 Aug 12	20.77000 -0.67	21.59	20.61	21.55	127,900
24 Aug 12	21.44000 -0.48	21.86	21.14	21.78	147,900
23 Aug 12	21.92000 -0.37	22.25	21.71	22.25	148,300
22 Aug 12	22.29000 +0.30	22.37	21.86	22.01	136,000
21 Aug 12	21.99000 +0.23	22.26	21.74	21.95	187,600
20 Aug 12	21.76000 -0.27	22.04	21.65	21.98	183,100
17 Aug 12	22.03000 +0.10	22.26	21.75	22.04	142,900
16 Aug 12	21.93000 +1.16	22.13	20.72	20.72	240,500
15 Aug 12	20.77000 +0.37	21.38	20.16	21.38	139,100
14 Aug 12	20.40000 +0.44	20.56	20.01	20.06	165,700
13 Aug 12	19.96000 +0.03	19.96	19.51	19.91	86,500
10 Aug 12	19.93000 -0.08	20.12	19.51	19.72	176,700
09 Aug 12	20.01000 +0.60	20.01	19.32	19.43	112,100
08 Aug 12	19.41000 -0.30	19.90	19.37	19.54	170,000
07 Aug 12	19.71000 +0.67	19.91	19.17	19.20	278,200
06 Aug 12	19.04000 +0.37	19.16	18.64	18.64	180,100
03 Aug 12	18.67000 +0.78	19.05	18.07	18.18	229,000
02 Aug 12	17.89000 +0.20	18.01	17.47	17.53	250,600
01 Aug 12	17.69000 -0.39	18.51	17.60	18.12	403,100
31 Jul 12	18.08000 +0.02	18.27	17.90	18.22	263,100
30 Jul 12	18.06000 +0.50	18.12	17.56	17.65	286,400
27 Jul 12	17.56000 +0.09	17.95	17.39	17.63	296,800
26 Jul 12	17.47000 -0.85	18.50	17.19	18.50	985,600
25 Jul 12	18.32000 -0.03	18.42	18.02	18.35	301,800
24 Jul 12	18.35000 -1.52	19.85	18.07	19.70	679,100
23 Jul 12	19.87000 -0.49	20.12	19.71	20.12	408,500
20 Jul 12	20.36000 +0.01	20.45	20.00	20.09	295,300
19 Jul 12	20.35000 -0.47	21.08	20.20	20.90	347,800
18 Jul 12	20.82000 -0.56	21.27	20.21	21.25	422,900
17 Jul 12	21.38000 +0.03	21.73	20.81	21.28	315,800
16 Jul 12	21.35000 -0.63	22.08	21.15	21.84	377,400
13 Jul 12	21.98000 -0.85	23.29	21.36	22.87	367,200
12 Jul 12	22.83000 -0.50	23.19	22.45	23.06	172,700
11 Jul 12	23.33000 -0.12	23.80	23.08	23.52	172,100
10 Jul 12	23.45000 -1.08	24.62	23.22	24.62	234,400
09 Jul 12	24.53000 +0.00	24.66	24.13	24.44	185,900
06 Jul 12	24.53000 -0.24	24.88	24.21	24.47	205,700
05 Jul 12	24.77000 +0.19	25.39	24.27	24.48	207,600
03 Jul 12	24.58000 +0.79	24.60	23.57	23.80	191,800
02 Jul 12	23.79000 +0.49	24.03	23.23	23.63	299,200
29 Jun 12	23.30000 +0.06	24.01	23.21	23.63	371,200
28 Jun 12	23.24000 +0.66	23.34	22.35	22.36	170,600
27 Jun 12	22.58000 +0.68	22.80	21.71	21.99	429,900
26 Jun 12	21.90000 +0.36	22.30	21.66	21.66	244,700
25 Jun 12	21.54000 -0.61	21.82	21.34	21.72	124,100
22 Jun 12	22.15000 +0.35	22.27	21.75	22.00	240,100
21 Jun 12	21.80000 -0.48	22.28	21.48	22.20	254,100
20 Jun 12	22.28000 -0.61	23.07	21.75	22.98	369,500
19 Jun 12	22.89000 +1.09	23.00	21.87	22.03	387,500
18 Jun 12	21.80000 +0.10	21.92	21.33	21.53	137,100
15 Jun 12	21.70000 -0.41	22.19	21.40	22.19	216,200
14 Jun 12	22.11000 +0.95	22.36	21.04	21.26	210,400
13 Jun 12	21.16000 -0.78	21.94	21.04	21.94	274,200
12 Jun 12	21.94000 -0.04	22.50	21.33	22.26	234,500
11 Jun 12	21.98000 -1.21	23.55	21.92	23.50	158,200
08 Jun 12	23.19000 +0.67	23.65	21.94	22.40	235,400
07 Jun 12	22.52000 -0.21	23.23	22.50	23.15	142,300
06 Jun 12	22.73000 +0.71	23.01	22.16	22.28	243,100
05 Jun 12	22.02000 +0.40	22.50	21.29	21.52	165,000
04 Jun 12	21.62000 +0.09	21.84	21.30	21.70	282,900
01 Jun 12	21.53000 -0.39	21.87	21.01	21.40	456,000
31 May 12	21.92000 +1.22	21.99	20.68	20.68	456,600
30 May 12	20.70000 -0.47	21.00	20.46	20.91	341,200
29 May 12	21.17000 +0.03	21.74	21.10	21.43	230,200
25 May 12	21.14000 +0.46	21.61	20.53	20.63	306,300
24 May 12	20.68000 -0.10	21.61	20.18	20.95	442,100
23 May 12	20.78000 +0.46	20.83	19.76	20.10	189,000
22 May 12	20.32000 -0.11	20.85	20.09	20.38	275,100
21 May 12	20.43000 +0.97	20.62	19.06	19.42	274,900
18 May 12	19.46000 +0.31	19.65	19.07	19.07	270,400
17 May 12	19.15000 -0.24	19.50	19.05	19.40	381,800
16 May 12	19.39000 +0.01	19.75	19.29	19.45	259,800
15 May 12	19.38000 -0.24	19.75	19.16	19.61	297,000
14 May 12	19.62000 -0.60	20.11	19.53	19.95	427,100
11 May 12	20.22000 -0.14	20.47	20.12	20.14	490,400
10 May 12	20.36000 +0.56	20.78	19.85	19.95	715,500
09 May 12	19.80000 -0.17	19.95	19.30	19.66	761,000
08 May 12	19.97000 -3.28	23.00	19.85	23.00	1,573,100
07 May 12	23.25000 +0.04	23.52	22.62	23.02	516,000
04 May 12	23.21000 -0.01	23.58	23.01	23.09	288,600
03 May 12	23.22000 -1.14	24.55	23.06	24.30	342,000
02 May 12	24.36000 -0.76	25.04	24.09	24.89	247,000
01 May 12	25.12000 -0.38	25.77	25.01	25.43	388,100
30 Apr 12	25.50000 +0.03	25.97	25.11	25.51	377,700
27 Apr 12	25.47000 -0.84	26.40	24.75	26.40	428,700
26 Apr 12	26.31000 +2.18	26.38	23.92	24.03	400,900
25 Apr 12	24.13000 +0.24	24.63	23.84	24.24	278,200
24 Apr 12	23.89000 +0.72	23.94	22.75	23.17	241,900
23 Apr 12	23.17000 -0.38	23.53	22.99	23.26	441,900
20 Apr 12	23.55000 -0.47	24.37	23.42	24.28	183,400
19 Apr 12	24.02000 +0.04	24.53	23.61	23.98	143,000
18 Apr 12	23.98000 -0.54	24.60	23.61	24.30	181,800
17 Apr 12	24.52000 +0.73	24.94	23.91	24.03	135,100
16 Apr 12	23.79000 +0.25	24.27	23.45	23.73	119,200
13 Apr 12	23.54000 -1.08	24.63	23.49	24.53	194,400
12 Apr 12	24.62000 +1.06	24.81	23.56	23.56	235,700
11 Apr 12	23.56000 +0.80	23.82	22.98	23.04	149,400
10 Apr 12	22.76000 -0.32	23.27	22.66	23.08	177,600
09 Apr 12	23.08000 -0.57	23.39	22.85	23.13	191,000
05 Apr 12	23.65000 -0.15	23.98	23.51	23.66	167,900
04 Apr 12	23.80000 +0.05	23.86	23.15	23.47	240,300
03 Apr 12	23.75000 -0.71	24.67	23.69	24.42	173,900
02 Apr 12	24.46000 +0.83	24.59	23.51	23.60	239,100
30 Mar 12	23.63000 -0.50	24.35	23.63	24.35	229,300
29 Mar 12	24.13000 +0.33	24.27	23.51	23.60	155,900
28 Mar 12	23.80000 -1.15	24.95	23.70	24.92	297,100
27 Mar 12	24.95000 -0.66	25.55	24.26	25.40	233,200
26 Mar 12	25.61000 +1.10	25.76	24.72	24.79	351,200
23 Mar 12	24.51000 -0.16	24.81	24.23	24.68	225,700
22 Mar 12	24.67000 -0.78	25.10	24.42	25.09	218,100
21 Mar 12	25.45000 -0.15	25.98	25.32	25.73	198,800
20 Mar 12	25.60000 -0.20	25.65	25.06	25.58	408,800
19 Mar 12	25.80000 +0.59	26.11	25.07	25.07	422,500
16 Mar 12	25.21000 +1.22	25.29	23.93	24.07	495,900
15 Mar 12	23.99000 +0.96	24.11	23.03	23.08	353,700
14 Mar 12	23.03000 +0.78	23.09	22.29	22.29	286,100
13 Mar 12	22.25000 +0.51	22.26	21.62	21.87	403,600
12 Mar 12	21.74000 -1.48	23.50	21.68	23.23	300,600
09 Mar 12	23.22000 +1.39	23.32	21.86	21.86	374,400
08 Mar 12	21.83000 +0.83	21.91	21.17	21.24	166,200
07 Mar 12	21.00000 +0.15	21.27	20.76	21.00	369,100
06 Mar 12	20.85000 -0.50	21.20	20.75	21.12	452,800
05 Mar 12	21.35000 +0.20	21.40	20.90	21.02	465,000
02 Mar 12	21.15000 -0.37	21.63	21.03	21.45	468,100
01 Mar 12	21.52000 -0.04	21.81	21.38	21.39	406,300
29 Feb 12	21.56000 -0.63	22.32	21.48	22.18	340,400
28 Feb 12	22.19000 -0.56	22.51	21.93	22.51	372,700
27 Feb 12	22.75000 -0.01	23.01	21.99	22.52	516,200
24 Feb 12	22.76000 +0.55	22.82	21.87	22.30	326,300
23 Feb 12	22.21000 +0.61	22.32	21.52	21.62	291,500
22 Feb 12	21.60000 +0.08	22.26	21.41	21.50	442,700
21 Feb 12	21.52000 -0.15	22.00	21.40	21.71	194,100
17 Feb 12	21.67000 -0.22	22.17	21.63	21.96	423,300
16 Feb 12	21.89000 +0.23	22.05	21.50	21.67	460,800
15 Feb 12	21.66000 -0.39	22.14	21.52	22.09	369,100
14 Feb 12	22.05000 +0.05	22.25	21.90	21.97	403,800
13 Feb 12	22.00000 +0.46	22.10	21.58	21.77	323,800
10 Feb 12	21.54000 -0.93	22.30	20.90	22.11	1,130,000
09 Feb 12	22.47000 -0.40	23.00	22.41	22.95	256,500
08 Feb 12	22.87000 -1.33	24.19	22.59	24.17	777,100
07 Feb 12	24.20000 -0.88	24.28	20.79	24.13	2,604,900
06 Feb 12	25.08000 +1.85	25.74	23.09	23.09	894,300
03 Feb 12	23.23000 +0.66	23.25	22.81	22.96	460,300
02 Feb 12	22.57000 -0.52	23.67	22.49	23.06	486,600
01 Feb 12	23.09000 +0.70	23.16	22.24	22.65	363,100
31 Jan 12	22.39000 +0.13	22.75	22.11	22.44	437,600
30 Jan 12	22.26000 -0.60	22.77	21.98	22.60	608,900
27 Jan 12	22.86000 +0.39	22.99	22.20	22.20	451,600
26 Jan 12	22.47000 +0.33	22.66	22.15	22.20	388,600
25 Jan 12	22.14000 +0.54	22.29	21.35	21.64	306,400
24 Jan 12	21.60000 +0.37	21.70	20.87	21.10	504,200
23 Jan 12	21.23000 +0.07	21.61	21.09	21.13	381,300
20 Jan 12	21.16000 -0.03	21.44	20.97	21.15	338,000
19 Jan 12	21.19000 +0.54	21.63	20.67	20.67	998,300
18 Jan 12	20.65000 -0.02	20.79	20.42	20.68	593,500
17 Jan 12	20.67000 +0.49	21.32	20.14	20.41	511,900
13 Jan 12	20.18000 +0.95	20.20	18.96	18.96	397,900
12 Jan 12	19.23000 -0.25	19.72	19.00	19.62	186,100
11 Jan 12	19.48000 +0.18	19.69	19.10	19.14	335,500
10 Jan 12	19.30000 +0.66	19.42	18.76	18.92	238,300
09 Jan 12	18.64000 -0.34	19.02	18.32	19.02	230,100
06 Jan 12	18.98000 +0.45	19.31	18.19	18.67	502,800
05 Jan 12	18.53000 +1.28	18.67	17.07	17.12	730,100
04 Jan 12	17.25000 -0.77	18.05	17.22	17.99	463,200
03 Jan 12	18.02000 +0.08	18.89	17.88	18.39	407,300
30 Dec 11	17.94000 +0.07	18.12	17.56	17.70	275,300
29 Dec 11	17.87000 +0.16	17.95	17.55	17.74	207,900
28 Dec 11	17.71000 -0.50	18.17	17.67	18.17	298,000
27 Dec 11	18.21000 +0.69	18.31	17.40	17.51	376,400
23 Dec 11	17.52000 -0.24	18.00	17.50	17.83	253,100
22 Dec 11	17.76000 +0.11	18.14	17.31	17.78	733,100
21 Dec 11	17.65000 -1.61	19.11	17.47	19.11	1,211,000
20 Dec 11	19.26000 +0.08	19.76	19.11	19.64	547,500
19 Dec 11	19.18000 +0.28	19.59	18.98	19.11	956,200
16 Dec 11	18.90000 -1.83	21.23	18.46	20.84	1,641,300
15 Dec 11	20.73000 -0.36	21.78	20.58	21.46	929,200
14 Dec 11	21.09000 -0.91	22.13	20.29	21.79	1,977,000
13 Dec 11	22.00000 -6.79	28.61	21.78	28.61	4,812,000
12 Dec 11	28.79000 +0.14	28.83	27.71	28.28	662,700
09 Dec 11	28.65000 +0.86	28.79	27.57	27.74	914,300
08 Dec 11	27.79000 +0.08	28.16	27.30	27.43	578,900
07 Dec 11	27.71000 +0.05	27.83	27.01	27.21	322,300
06 Dec 11	27.66000 +0.24	28.12	27.25	27.88	765,600
05 Dec 11	27.42000 +0.87	27.70	26.84	27.06	369,300
02 Dec 11	26.55000 +1.37	26.69	25.37	25.55	951,400
01 Dec 11	25.18000 +0.21	25.76	24.58	24.58	352,600
30 Nov 11	24.97000 +1.22	25.28	24.41	24.73	441,600
29 Nov 11	23.75000 -0.65	24.37	23.55	24.32	250,100
28 Nov 11	24.40000 +0.86	25.02	24.11	24.19	351,600
25 Nov 11	23.54000 -0.40	24.34	23.22	23.91	301,100
23 Nov 11	23.94000 -0.81	24.66	23.23	24.58	755,800
22 Nov 11	24.75000 -0.18	25.37	23.74	24.93	879,800
21 Nov 11	24.93000 -1.51	25.96	24.88	25.76	626,200
18 Nov 11	26.44000 -2.22	28.78	26.00	28.70	760,400
17 Nov 11	28.66000 -1.79	30.63	28.26	30.63	619,100
16 Nov 11	30.45000 -0.67	31.57	30.17	30.72	481,900
15 Nov 11	31.12000 -2.55	33.52	28.55	33.47	1,328,900
14 Nov 11	33.67000 -0.38	34.75	33.66	33.89	280,800
11 Nov 11	34.05000 +0.06	34.41	33.69	34.30	411,000
10 Nov 11	33.99000 -0.54	35.22	33.74	35.22	213,700
09 Nov 11	34.53000 -2.26	35.96	34.41	35.75	142,800
08 Nov 11	36.79000 +0.49	36.91	35.28	36.53	99,400
07 Nov 11	36.30000 -0.07	36.87	35.53	36.12	86,200
04 Nov 11	36.37000 +0.27	36.38	35.27	35.78	121,600
03 Nov 11	36.10000 +1.08	36.27	34.62	35.66	121,600
02 Nov 11	35.02000 +1.01	35.10	33.66	34.66	138,300
01 Nov 11	34.01000 -1.04	34.63	33.67	33.77	204,700
31 Oct 11	35.05000 -1.47	36.08	35.03	35.83	173,300
28 Oct 11	36.52000 -0.33	36.99	36.20	36.50	154,200
27 Oct 11	36.85000 +2.01	37.00	35.40	35.78	297,800
26 Oct 11	34.84000 +0.85	35.10	33.46	34.59	268,600
25 Oct 11	33.99000 -0.79	34.76	33.82	34.73	279,700
24 Oct 11	34.78000 +2.28	34.81	32.53	32.78	323,900
21 Oct 11	32.50000 +0.83	32.50	31.75	32.25	158,100
20 Oct 11	31.67000 -0.13	32.05	30.95	31.83	106,800
19 Oct 11	31.80000 -0.18	32.60	31.46	32.07	163,500
18 Oct 11	31.98000 +1.21	32.18	30.00	30.91	173,800
17 Oct 11	30.77000 -1.61	32.54	30.70	31.99	172,900
14 Oct 11	32.38000 +0.61	32.73	31.88	32.11	164,900
13 Oct 11	31.77000 -0.20	32.25	31.39	31.64	137,500
12 Oct 11	31.97000 +0.13	32.58	31.11	32.28	330,600
11 Oct 11	31.84000 +0.80	32.00	30.66	30.90	251,900
10 Oct 11	31.04000 +3.84	31.06	27.21	28.01	474,000
07 Oct 11	27.20000 -1.59	29.37	27.02	28.84	154,300
06 Oct 11	28.79000 +0.78	28.88	27.70	27.82	220,000
05 Oct 11	28.01000 +1.53	28.22	26.49	26.66	270,300
04 Oct 11	26.48000 +1.02	26.67	25.04	25.13	422,600
03 Oct 11	25.46000 +0.00	26.16	25.23	25.23	530,600
30 Sep 11	25.46000 -1.11	26.14	25.21	26.03	314,100
29 Sep 11	26.57000 +0.43	26.95	25.86	26.70	283,800
28 Sep 11	26.14000 -0.78	27.34	26.10	26.97	173,600
27 Sep 11	26.92000 +0.39	27.60	26.46	27.13	189,800
26 Sep 11	26.53000 +0.85	26.57	25.40	25.90	299,600
23 Sep 11	25.68000 -0.13	25.98	25.42	25.73	427,700
22 Sep 11	25.81000 -1.10	26.54	25.40	26.11	238,700
21 Sep 11	26.91000 -0.74	27.85	26.74	27.57	247,700
20 Sep 11	27.65000 +0.15	28.62	27.46	27.70	250,200
19 Sep 11	27.50000 -0.18	27.74	26.93	27.20	137,000
16 Sep 11	27.68000 +0.63	27.74	26.97	27.28	265,400
15 Sep 11	27.05000 +0.69	27.38	26.45	26.64	196,300
14 Sep 11	26.36000 +0.67	26.83	25.45	25.91	354,500
13 Sep 11	25.69000 -0.33	26.00	25.20	25.71	651,200
12 Sep 11	26.02000 -0.33	26.38	25.39	26.00	180,500
09 Sep 11	26.35000 -0.84	27.28	25.96	26.88	172,200
08 Sep 11	27.19000 -0.31	27.60	26.94	27.29	155,300
07 Sep 11	27.50000 +1.58	27.96	26.31	26.36	228,700
06 Sep 11	25.92000 +0.28	26.03	24.84	24.84	186,900
02 Sep 11	25.64000 -1.11	26.32	25.34	26.25	244,700
01 Sep 11	26.75000 -0.13	27.59	26.66	27.45	233,800
31 Aug 11	26.88000 -0.59	27.55	26.83	27.55	427,200
30 Aug 11	27.47000 +0.57	28.35	26.38	27.13	268,200
29 Aug 11	26.90000 +0.93	27.21	26.01	26.26	233,200
26 Aug 11	25.97000 +0.46	26.21	24.78	25.31	227,300
25 Aug 11	25.51000 -0.01	25.92	24.79	25.67	203,100
24 Aug 11	25.52000 +0.47	25.68	24.49	25.00	114,000
23 Aug 11	25.05000 +1.46	25.27	23.61	23.70	227,100
22 Aug 11	23.59000 -0.15	24.61	23.41	24.61	110,700
19 Aug 11	23.74000 -0.29	24.27	23.37	23.63	229,900
18 Aug 11	24.03000 -2.79	26.04	23.94	26.02	248,800
17 Aug 11	26.82000 +0.28	27.17	26.50	26.67	106,100
16 Aug 11	26.54000 -0.66	27.06	26.08	26.84	141,600
15 Aug 11	27.20000 +0.42	27.57	26.63	27.07	84,800
12 Aug 11	26.78000 +0.03	27.09	25.96	26.99	120,600
11 Aug 11	26.75000 +1.14	27.19	25.31	25.81	167,600
10 Aug 11	25.61000 -1.30	26.56	25.54	26.20	249,200
09 Aug 11	26.91000 +1.35	26.97	24.83	26.17	440,300
08 Aug 11	25.56000 -2.40	27.67	25.56	26.65	328,400
05 Aug 11	27.96000 -0.85	29.23	27.57	29.14	378,300
04 Aug 11	28.81000 -1.28	29.96	28.80	29.67	200,600
03 Aug 11	30.09000 -0.45	30.44	29.44	30.44	180,900
02 Aug 11	30.54000 -1.38	32.20	30.51	31.77	134,500
01 Aug 11	31.92000 -0.16	32.75	31.54	32.51	168,700
29 Jul 11	32.08000 +0.40	32.11	31.09	31.38	112,100
28 Jul 11	31.68000 -0.14	32.27	31.24	31.77	86,500
27 Jul 11	31.82000 -1.82	33.52	31.63	33.52	181,000
26 Jul 11	33.64000 -0.46	34.22	33.49	34.20	123,500
25 Jul 11	34.10000 -0.65	34.58	33.79	34.27	92,000
22 Jul 11	34.75000 +0.43	34.80	33.92	34.36	115,000
21 Jul 11	34.32000 +0.42	34.62	33.38	33.92	83,200
20 Jul 11	33.90000 -0.22	34.21	33.45	34.21	80,900
19 Jul 11	34.12000 +0.64	34.46	33.50	33.78	175,500
18 Jul 11	33.48000 -0.50	33.89	33.38	33.89	106,400
15 Jul 11	33.98000 +0.00	34.34	33.52	34.04	139,000
14 Jul 11	33.98000 -0.79	34.79	33.77	34.79	100,700
13 Jul 11	34.77000 +0.17	35.00	34.34	34.68	235,800
12 Jul 11	34.60000 +0.42	34.83	33.74	33.93	121,600
11 Jul 11	34.18000 -0.69	34.60	33.84	34.44	96,400
08 Jul 11	34.87000 -0.03	35.00	34.51	34.59	139,000
07 Jul 11	34.90000 +0.61	34.90	34.44	34.48	150,200
06 Jul 11	34.29000 +0.39	34.36	33.26	33.88	123,100
05 Jul 11	33.90000 -0.12	34.20	33.53	33.95	137,500
01 Jul 11	34.02000 +0.88	34.22	33.22	33.22	131,000
30 Jun 11	33.14000 +0.38	33.71	32.90	32.90	114,900
29 Jun 11	32.76000 -0.10	32.96	32.29	32.96	83,800
28 Jun 11	32.86000 +0.50	33.04	32.18	32.53	87,000
27 Jun 11	32.36000 +0.10	32.50	31.74	32.34	75,500
24 Jun 11	32.26000 +0.00	32.49	31.77	32.25	174,600
23 Jun 11	32.26000 +0.24	32.33	31.16	31.71	90,500
22 Jun 11	32.02000 -0.88	32.96	31.99	32.66	67,000
21 Jun 11	32.90000 +0.32	33.28	32.59	32.81	126,600
20 Jun 11	32.58000 +0.15	32.98	32.33	32.43	82,200
17 Jun 11	32.43000 -0.11	32.96	32.29	32.63	205,000
16 Jun 11	32.54000 +0.30	32.69	31.94	32.21	101,500
15 Jun 11	32.24000 -0.29	32.91	32.16	32.33	136,700
14 Jun 11	32.53000 +0.19	32.95	32.45	32.64	82,300
13 Jun 11	32.34000 -0.37	32.95	32.13	32.80	155,700
10 Jun 11	32.71000 -0.31	33.13	32.41	32.82	190,900
09 Jun 11	33.02000 +0.75	33.15	32.02	32.32	101,100
08 Jun 11	32.27000 -0.70	32.98	32.22	32.98	154,800
07 Jun 11	32.97000 +0.00	33.44	32.77	33.05	95,800
06 Jun 11	32.97000 -0.43	33.75	32.83	33.31	141,600
03 Jun 11	33.40000 -0.32	33.87	33.21	33.25	144,000
02 Jun 11	33.72000 +0.47	34.23	33.08	33.81	170,100
01 Jun 11	33.25000 -1.55	34.80	33.22	34.80	201,500
31 May 11	34.80000 +0.34	34.80	34.53	34.80	251,300
27 May 11	34.46000 +0.43	34.64	33.89	34.04	116,500
26 May 11	34.03000 +0.31	34.43	33.40	33.53	141,300
25 May 11	33.72000 +0.14	33.89	32.76	33.44	201,400
24 May 11	33.58000 +0.14	34.02	33.18	33.37	202,600
23 May 11	33.44000 -0.90	33.75	33.32	33.55	136,700
20 May 11	34.34000 -0.11	34.80	33.77	34.28	169,600
19 May 11	34.45000 -0.06	34.90	33.92	34.85	338,700
18 May 11	34.51000 -0.08	35.03	34.37	34.66	270,700
17 May 11	34.59000 -0.42	34.78	34.43	34.66	189,100
16 May 11	35.01000 -1.56	36.30	34.98	36.29	172,800
13 May 11	36.57000 -0.52	37.41	36.49	37.17	221,600
12 May 11	37.09000 +1.70	37.10	35.11	35.40	214,000
11 May 11	35.39000 +0.03	35.83	34.68	35.36	377,800
10 May 11	35.36000 -1.33	36.63	35.06	36.11	516,100
09 May 11	36.69000 +0.04	36.92	36.13	36.63	229,000
06 May 11	36.65000 +0.18	37.03	35.07	35.07	152,100
05 May 11	36.47000 -0.36	36.94	36.41	36.56	408,000
04 May 11	36.83000 -0.89	37.98	36.60	37.80	251,000
03 May 11	37.72000 -0.56	38.39	37.50	38.31	190,000
02 May 11	38.28000 -1.09	39.63	38.25	39.63	251,000
29 Apr 11	39.37000 +0.65	39.74	38.77	38.85	191,000
28 Apr 11	38.72000 -0.05	38.92	38.28	38.80	114,800
27 Apr 11	38.77000 +0.13	38.97	38.50	38.64	183,300
26 Apr 11	38.64000 +0.15	39.62	38.49	38.54	182,900
25 Apr 11	38.49000 +0.17	38.81	38.11	38.23	133,200
21 Apr 11	38.32000 -0.18	38.83	37.83	38.83	148,000
20 Apr 11	38.50000 +1.01	38.59	37.95	38.00	330,400
19 Apr 11	37.49000 +1.00	37.52	36.18	36.60	503,900
18 Apr 11	36.49000 +0.43	36.54	35.62	35.67	233,500
15 Apr 11	36.06000 +1.88	36.21	34.01	34.01	414,400
14 Apr 11	34.18000 +0.00	34.27	33.80	33.93	188,100
13 Apr 11	34.18000 -0.08	34.54	33.52	34.50	323,200
12 Apr 11	34.26000 -0.91	35.24	34.12	35.07	185,500
11 Apr 11	35.17000 -0.32	35.63	35.05	35.50	96,000
08 Apr 11	35.49000 +0.04	35.68	35.21	35.66	114,900
07 Apr 11	35.45000 -0.35	35.92	35.09	35.91	106,800
06 Apr 11	35.80000 +0.28	36.24	35.60	35.80	119,400
05 Apr 11	35.52000 +0.45	35.96	35.01	35.09	102,400
04 Apr 11	35.07000 +0.47	35.22	34.32	34.52	120,400
01 Apr 11	34.60000 +0.90	34.98	33.70	33.94	224,000
31 Mar 11	33.70000 +0.02	33.85	33.47	33.69	173,700
30 Mar 11	33.68000 +0.31	34.00	33.46	33.54	191,000
29 Mar 11	33.37000 +0.31	33.46	32.67	32.90	554,900
28 Mar 11	33.06000 -0.20	33.35	32.98	33.25	204,500
25 Mar 11	33.26000 +0.22	33.40	33.05	33.27	190,500
24 Mar 11	33.04000 -0.22	33.37	32.48	33.37	188,800
23 Mar 11	33.26000 +0.60	33.28	32.22	32.54	130,800
22 Mar 11	32.66000 -0.44	33.28	32.45	33.08	91,500
21 Mar 11	33.10000 +0.72	33.42	32.74	32.84	106,800
18 Mar 11	32.38000 +0.16	32.62	32.19	32.50	177,000
17 Mar 11	32.22000 -0.33	33.00	32.03	33.00	281,900
16 Mar 11	32.55000 +0.13	32.88	32.05	32.34	283,000
15 Mar 11	32.42000 -0.02	33.03	31.72	31.88	267,600
14 Mar 11	32.44000 +0.22	32.84	31.90	32.00	216,800
11 Mar 11	32.22000 -0.75	33.10	32.14	32.62	498,600
10 Mar 11	32.97000 -0.09	33.25	32.51	32.67	336,900
09 Mar 11	33.06000 -0.35	33.42	32.92	33.30	186,300
08 Mar 11	33.41000 +0.57	33.69	32.82	32.82	235,200
07 Mar 11	32.84000 -0.30	33.39	32.36	33.35	157,700
04 Mar 11	33.14000 -0.46	33.70	32.84	33.61	206,100
03 Mar 11	33.60000 +0.75	33.75	32.90	33.07	234,800
02 Mar 11	32.85000 -0.45	33.35	32.50	33.35	235,100
01 Mar 11	33.30000 -0.34	33.84	33.16	33.84	203,100
28 Feb 11	33.64000 -0.36	34.01	33.21	34.00	225,000
25 Feb 11	34.00000 +0.99	34.08	33.20	33.29	344,600
24 Feb 11	33.01000 +0.78	33.13	32.05	32.32	421,700
23 Feb 11	32.23000 -0.04	32.55	31.88	32.11	184,600
22 Feb 11	32.27000 -1.50	33.51	32.17	33.49	261,000
18 Feb 11	33.77000 -0.08	34.04	33.71	33.92	174,700
17 Feb 11	33.85000 +0.57	33.85	33.30	33.35	164,600
16 Feb 11	33.28000 +0.88	33.28	32.38	32.38	222,100
15 Feb 11	32.40000 +0.00	32.47	31.81	32.18	121,200
14 Feb 11	32.40000 +0.25	32.70	31.88	32.15	93,000
11 Feb 11	32.15000 -0.02	32.16	31.65	31.97	231,100
10 Feb 11	32.17000 +1.16	32.45	30.78	31.01	259,100
09 Feb 11	31.01000 +2.65	31.46	28.50	28.62	640,100
08 Feb 11	28.36000 +0.06	28.44	27.81	28.32	158,300
07 Feb 11	28.30000 +0.30	28.42	27.89	27.96	139,900
04 Feb 11	28.00000 +0.01	28.10	27.66	28.00	112,800
03 Feb 11	27.99000 +0.06	28.10	27.60	27.87	104,600
02 Feb 11	27.93000 +0.10	28.00	27.59	27.69	91,700
01 Feb 11	27.83000 +0.58	28.00	27.17	27.50	168,600
31 Jan 11	27.25000 -0.41	28.01	27.24	27.86	279,800
28 Jan 11	27.66000 -0.85	28.52	27.65	28.52	149,100
27 Jan 11	28.51000 -0.20	28.79	28.17	28.70	236,800
26 Jan 11	28.71000 -0.29	29.30	28.59	29.10	250,200
25 Jan 11	29.00000 -0.81	29.70	28.75	29.65	228,400
24 Jan 11	29.81000 +0.12	30.06	29.60	29.60	124,500
21 Jan 11	29.69000 -0.31	30.26	29.64	30.13	176,900
20 Jan 11	30.00000 -0.05	30.50	29.87	29.87	140,900
19 Jan 11	30.05000 -0.55	30.54	29.91	30.51	337,300
18 Jan 11	30.60000 -0.38	30.86	30.25	30.84	115,500
14 Jan 11	30.98000 +0.48	30.99	30.36	30.49	161,200
13 Jan 11	30.50000 -0.25	30.85	30.49	30.65	182,400
12 Jan 11	30.75000 -0.14	31.20	30.68	31.20	482,400
11 Jan 11	30.89000 -0.48	31.98	30.75	31.50	141,700
10 Jan 11	31.37000 +0.11	31.50	30.55	30.55	266,900
07 Jan 11	31.26000 +0.58	31.35	30.72	30.82	206,200
06 Jan 11	30.68000 +0.90	30.70	29.73	29.75	196,200
05 Jan 11	29.78000 +0.34	29.81	29.33	29.33	184,900
04 Jan 11	29.44000 +0.04	29.61	29.25	29.35	267,200
03 Jan 11	29.40000 +0.74	29.72	28.65	28.90	222,800
31 Dec 10	28.66000 +0.13	29.00	28.32	28.49	184,300
30 Dec 10	28.53000 +0.13	28.66	28.25	28.42	56,900
29 Dec 10	28.40000 +0.09	28.64	28.33	28.43	104,000
28 Dec 10	28.31000 +0.22	28.32	27.63	28.20	158,700
27 Dec 10	28.09000 +0.30	28.15	27.56	27.73	66,000
23 Dec 10	27.79000 -0.04	27.92	27.65	27.84	49,400
22 Dec 10	27.83000 +0.11	28.06	27.56	27.86	190,200
21 Dec 10	27.72000 +0.18	27.79	27.53	27.73	84,500
20 Dec 10	27.54000 +0.25	27.81	27.15	27.32	126,300
17 Dec 10	27.29000 +0.32	27.33	26.83	27.00	184,800
16 Dec 10	26.97000 +0.32	27.05	26.38	26.68	133,300
15 Dec 10	26.65000 -0.32	27.04	26.32	27.00	124,400
14 Dec 10	26.97000 -0.03	27.15	26.75	27.15	103,600
13 Dec 10	27.00000 +0.07	27.50	26.98	27.03	138,100
10 Dec 10	26.93000 +0.49	26.99	26.41	26.57	166,600
09 Dec 10	26.44000 -0.07	26.82	26.00	26.79	121,400
08 Dec 10	26.51000 +0.00	26.75	26.28	26.60	92,000
07 Dec 10	26.51000 -0.31	27.50	26.42	27.04	143,200
06 Dec 10	26.82000 +0.75	26.99	25.97	26.11	110,000
03 Dec 10	26.07000 +0.05	26.14	25.95	26.00	105,700
02 Dec 10	26.02000 +0.10	26.28	25.78	26.02	133,600
01 Dec 10	25.92000 +0.28	26.20	25.71	26.12	133,000
30 Nov 10	25.64000 +0.03	25.90	25.25	25.30	181,100
29 Nov 10	25.61000 -0.08	25.80	25.39	25.47	89,200
26 Nov 10	25.69000 +0.09	25.85	25.37	25.37	63,000
24 Nov 10	25.60000 +0.57	25.60	25.11	25.38	117,300
23 Nov 10	25.03000 -0.09	25.30	24.69	24.81	171,600
22 Nov 10	25.12000 +0.09	25.60	24.68	25.04	178,500
19 Nov 10	25.03000 +0.95	25.09	23.86	24.21	269,900
18 Nov 10	24.08000 +0.68	24.13	23.28	23.72	455,700
17 Nov 10	23.40000 -0.51	24.11	23.26	23.99	175,100
16 Nov 10	23.91000 -0.52	24.21	23.48	24.21	228,700
15 Nov 10	24.43000 -0.07	24.83	24.38	24.55	177,600
12 Nov 10	24.50000 -0.48	25.00	24.48	24.75	270,700
11 Nov 10	24.98000 -0.04	25.03	24.59	24.69	311,100
10 Nov 10	25.02000 +0.11	25.20	24.75	25.05	455,600
09 Nov 10	24.91000 -3.25	27.43	24.36	27.43	1,057,900
08 Nov 10	28.16000 -0.10	28.47	27.75	28.18	135,300
05 Nov 10	28.26000 +0.19	28.52	28.06	28.18	96,200
04 Nov 10	28.07000 -0.15	28.85	27.80	28.68	139,300
03 Nov 10	28.22000 +0.00	28.67	27.61	28.33	78,200
02 Nov 10	28.22000 +0.54	28.49	28.01	28.03	97,800
01 Nov 10	27.68000 -0.23	28.59	27.41	27.90	131,600
29 Oct 10	27.91000 -0.15	28.21	27.86	27.90	81,900
28 Oct 10	28.06000 -0.04	28.44	27.81	28.36	79,400
27 Oct 10	28.10000 -0.28	28.19	27.60	28.15	110,400
26 Oct 10	28.38000 -0.02	28.79	27.86	28.36	131,000
25 Oct 10	28.40000 +0.43	28.70	28.21	28.21	85,400
22 Oct 10	27.97000 +0.90	28.00	27.19	27.22	57,300
21 Oct 10	27.07000 -0.60	27.90	26.84	27.89	128,500
20 Oct 10	27.67000 +0.52	27.88	27.30	27.35	60,000
19 Oct 10	27.15000 -0.89	27.91	26.93	27.72	119,500
18 Oct 10	28.04000 +0.52	28.05	27.40	27.52	88,700
15 Oct 10	27.52000 -0.51	28.46	27.44	28.34	137,000
14 Oct 10	28.03000 -0.47	28.33	27.13	28.33	219,100
13 Oct 10	28.50000 +1.27	28.67	27.10	27.31	238,200
12 Oct 10	27.23000 -0.30	27.56	27.05	27.51	150,900
11 Oct 10	27.53000 -0.01	27.73	27.38	27.61	325,200
08 Oct 10	27.54000 -1.03	28.66	27.50	28.66	252,100
07 Oct 10	28.57000 -0.04	28.93	28.49	28.87	139,100
06 Oct 10	28.61000 -0.48	29.09	28.43	29.00	129,100
05 Oct 10	29.09000 +0.21	29.42	29.00	29.22	196,800
04 Oct 10	28.88000 -0.10	29.13	28.50	29.00	212,100
01 Oct 10	28.98000 -0.05	29.38	28.64	29.18	189,700
30 Sep 10	29.03000 +0.03	29.31	28.80	29.16	232,000
29 Sep 10	29.00000 +0.03	29.02	28.75	28.85	123,000
28 Sep 10	28.97000 +0.14	29.20	28.66	29.04	226,900
27 Sep 10	28.83000 -0.41	29.31	28.70	29.31	213,000
24 Sep 10	29.24000 +0.72	29.71	28.64	28.88	441,700
23 Sep 10	28.52000 -0.06	28.85	28.23	28.38	93,400
22 Sep 10	28.58000 +0.00	28.77	28.26	28.58	224,600
21 Sep 10	28.58000 +0.08	29.19	28.51	28.60	208,600
20 Sep 10	28.50000 +1.04	28.57	27.49	27.50	314,900
17 Sep 10	27.46000 +1.16	27.66	26.30	26.58	291,800
16 Sep 10	26.30000 -0.12	26.73	26.19	26.34	204,700
15 Sep 10	26.42000 +0.19	26.50	25.97	26.07	163,200
14 Sep 10	26.23000 +0.30	26.50	26.14	26.15	256,100
13 Sep 10	25.93000 +2.03	26.00	23.35	23.50	412,100
10 Sep 10	23.90000 -0.10	24.12	23.79	24.00	213,800
09 Sep 10	24.00000 -0.05	24.29	23.82	24.25	95,000
08 Sep 10	24.05000 +0.26	24.18	23.86	23.86	110,600
07 Sep 10	23.79000 -0.57	24.35	23.70	24.35	86,800
03 Sep 10	24.36000 +1.16	24.48	23.19	23.40	129,200
02 Sep 10	23.20000 -0.20	23.58	22.90	23.52	251,800
01 Sep 10	23.40000 +0.26	23.81	23.13	23.44	241,500
31 Aug 10	23.14000 -0.67	23.95	23.05	23.69	57,200
30 Aug 10	23.81000 -1.27	25.25	23.81	24.97	123,400
27 Aug 10	25.08000 +1.04	25.11	23.74	24.23	121,700
26 Aug 10	24.04000 +0.44	24.28	23.46	23.74	79,000
25 Aug 10	23.60000 +0.59	23.68	22.76	22.85	177,700
24 Aug 10	23.01000 -0.43	23.61	22.95	23.15	48,000
23 Aug 10	23.44000 -0.39	24.00	23.26	24.00	97,400
20 Aug 10	23.83000 +0.14	24.00	23.02	23.59	39,600
19 Aug 10	23.69000 -0.26	23.96	23.31	23.81	119,400
18 Aug 10	23.95000 +0.04	24.07	23.78	23.82	138,700
17 Aug 10	23.91000 +0.01	24.48	23.69	24.00	142,600
16 Aug 10	23.90000 +0.32	24.05	23.19	23.31	111,700
13 Aug 10	23.58000 -1.10	24.61	23.57	24.54	64,800
12 Aug 10	24.68000 -0.26	25.07	24.50	24.56	36,200
11 Aug 10	24.94000 -0.59	25.12	24.75	25.08	264,300
10 Aug 10	25.53000 -0.39	25.98	25.24	25.63	113,300
09 Aug 10	25.92000 +0.81	26.01	25.18	25.30	38,400
06 Aug 10	25.11000 -0.16	25.17	24.38	25.01	31,000
05 Aug 10	25.27000 -0.76	26.18	25.21	25.90	43,000
04 Aug 10	26.03000 -0.11	26.61	25.99	26.29	109,200
03 Aug 10	26.14000 -0.44	26.69	25.92	26.55	46,600
02 Aug 10	26.58000 +0.53	27.08	26.30	26.40	193,800
30 Jul 10	26.05000 +0.75	26.14	25.29	25.30	408,700
29 Jul 10	25.30000 -0.05	25.69	25.11	25.48	142,100
28 Jul 10	25.35000 -0.08	25.51	25.00	25.30	121,000
27 Jul 10	25.43000 +0.06	25.92	25.22	25.46	231,300
26 Jul 10	25.37000 +1.07	25.41	24.24	24.37	227,400
23 Jul 10	24.30000 +0.75	24.36	23.26	23.37	47,000
22 Jul 10	23.55000 +0.40	23.60	23.06	23.42	222,900
21 Jul 10	23.15000 -0.88	24.42	23.01	24.11	175,600
20 Jul 10	24.03000 +1.02	24.06	22.81	22.99	66,600
19 Jul 10	23.01000 +0.16	23.38	22.80	22.93	130,100
16 Jul 10	22.85000 -0.24	23.14	22.59	22.93	183,800
15 Jul 10	23.09000 +0.05	23.24	22.65	23.07	157,400
14 Jul 10	23.04000 -0.21	23.36	22.85	23.10	114,300
13 Jul 10	23.25000 +0.53	23.40	22.76	22.95	114,200
12 Jul 10	22.72000 -0.25	23.26	22.53	22.94	102,700
09 Jul 10	22.97000 +0.36	22.99	22.35	22.63	32,000
08 Jul 10	22.61000 +0.71	22.64	21.75	22.02	40,400
07 Jul 10	21.90000 +0.50	21.95	21.35	21.57	71,000
06 Jul 10	21.40000 -0.39	22.07	21.21	22.01	256,700
02 Jul 10	21.79000 -0.24	22.18	21.71	22.18	128,900
01 Jul 10	22.03000 -0.15	22.17	21.61	22.17	219,100
30 Jun 10	22.18000 -0.84	23.10	22.00	23.07	156,100
29 Jun 10	23.02000 -0.89	23.88	22.82	23.70	70,200
28 Jun 10	23.91000 +0.24	24.35	23.50	23.92	32,800
25 Jun 10	23.67000 +0.26	23.93	23.23	23.42	214,400
24 Jun 10	23.41000 +0.21	23.75	22.70	23.14	63,600
23 Jun 10	23.20000 -0.49	23.67	23.07	23.67	39,400
22 Jun 10	23.69000 -1.40	25.26	23.62	25.26	39,000
21 Jun 10	25.09000 +0.29	25.83	24.79	25.07	146,900
18 Jun 10	24.80000 -0.46	25.56	24.67	25.42	205,100
17 Jun 10	25.26000 +0.25	25.29	24.80	25.11	22,800
16 Jun 10	25.01000 -0.07	25.25	24.86	24.87	31,000
15 Jun 10	25.08000 +0.42	25.15	24.54	24.68	153,500
14 Jun 10	24.66000 +0.50	24.78	24.10	24.38	158,200
11 Jun 10	24.16000 +0.15	24.36	23.65	23.69	128,800
10 Jun 10	24.01000 +0.64	24.05	23.48	23.65	59,000
09 Jun 10	23.37000 +1.03	23.58	22.31	22.42	64,800
08 Jun 10	22.34000 -0.62	23.08	22.05	23.08	61,200
07 Jun 10	22.96000 -0.94	24.08	22.89	23.93	70,000
04 Jun 10	23.90000 -1.70	25.32	23.79	25.32	227,300
03 Jun 10	25.60000 +0.45	25.82	25.03	25.03	42,000
02 Jun 10	25.15000 +0.12	25.27	24.93	25.08	208,800
01 Jun 10	25.03000 +0.01	25.23	24.69	24.92	285,900
28 May 10	25.02000 +0.19	25.34	24.79	24.84	367,900
27 May 10	24.83000 +1.10	24.91	23.76	24.15	193,200
26 May 10	23.73000 +0.66	24.47	22.98	23.09	291,600
25 May 10	23.07000 -0.56	23.29	22.65	23.13	131,200
24 May 10	23.63000 +0.20	23.87	23.09	23.45	71,800
21 May 10	23.43000 -0.16	23.64	22.94	23.16	210,000
20 May 10	23.59000 -1.20	24.64	23.59	24.40	78,400
19 May 10	24.79000 -0.03	25.27	24.66	24.66	237,000
18 May 10	24.82000 -0.15	25.48	24.54	25.11	169,600
17 May 10	24.97000 -0.03	25.30	24.42	25.02	198,700
14 May 10	25.00000 +0.00	25.27	24.82	24.82	41,000
13 May 10	25.00000 +0.73	25.17	24.15	24.15	254,200
12 May 10	24.27000 +0.32	24.51	23.90	24.04	251,400
11 May 10	23.95000 +0.83	24.55	23.00	23.00	339,800
10 May 10	23.12000 +0.76	23.31	22.83	23.05	138,100
07 May 10	22.36000 -0.77	23.12	22.30	23.00	178,300
06 May 10	23.13000 -0.27	23.72	22.40	23.27	128,900
05 May 10	23.40000 -0.30	23.79	23.38	23.50	20,600
04 May 10	23.70000 -0.48	23.84	23.26	23.80	114,100
03 May 10	24.18000 +0.51	24.36	23.49	23.67	41,000
30 Apr 10	23.67000 -1.09	25.01	23.58	24.68	146,200
29 Apr 10	24.76000 +0.42	24.84	23.27	24.35	167,600
28 Apr 10	24.34000 -0.31	24.66	24.31	24.66	46,900
27 Apr 10	24.65000 -0.19	24.90	24.36	24.69	235,900
26 Apr 10	24.84000 -0.19	25.09	24.62	24.80	30,200
23 Apr 10	25.03000 -0.08	25.25	24.82	25.14	41,200
22 Apr 10	25.11000 +0.08	25.11	24.57	24.80	26,400
21 Apr 10	25.03000 +0.44	25.20	24.39	24.52	139,100
20 Apr 10	24.59000 +0.18	24.73	24.29	24.36	182,800
19 Apr 10	24.41000 -0.87	25.30	24.23	25.11	43,600
16 Apr 10	25.28000 +0.28	25.30	24.66	24.98	61,000
15 Apr 10	25.00000 +0.13	25.16	24.65	24.77	136,800
14 Apr 10	24.87000 +0.83	24.90	23.69	24.07	253,800
13 Apr 10	24.04000 +0.71	24.05	23.25	23.33	64,200
12 Apr 10	23.33000 +0.10	23.48	22.95	23.31	22,400
09 Apr 10	23.23000 -0.37	23.70	23.10	23.35	99,700
08 Apr 10	23.60000 -0.21	23.89	23.51	23.80	34,000
07 Apr 10	23.81000 +0.76	23.83	23.06	23.06	125,600
06 Apr 10	23.05000 +0.07	23.26	22.93	22.93	21,800
05 Apr 10	22.98000 +0.80	23.00	22.28	22.28	40,800
01 Apr 10	22.18000 -0.03	22.69	21.81	22.25	177,600
31 Mar 10	22.21000 -1.03	23.24	22.19	23.08	59,200
30 Mar 10	23.24000 -0.39	23.82	23.18	23.63	41,000
29 Mar 10	23.63000 +0.04	23.76	23.52	23.68	46,400
26 Mar 10	23.59000 +0.17	23.90	23.50	23.55	83,100
25 Mar 10	23.42000 -0.75	24.28	23.37	24.21	118,900
24 Mar 10	24.17000 -0.17	24.34	23.80	24.34	193,400
23 Mar 10	24.34000 +0.57	24.40	23.71	23.72	182,300
22 Mar 10	23.77000 +0.53	23.85	23.09	23.20	141,300
19 Mar 10	23.24000 +0.25	23.41	22.84	23.09	213,900
18 Mar 10	22.99000 +0.03	23.35	22.87	22.96	27,200
17 Mar 10	22.96000 +0.13	23.09	22.62	22.77	154,200
16 Mar 10	22.83000 +0.00	23.02	22.65	22.94	166,100
15 Mar 10	22.83000 +0.21	22.84	22.43	22.60	162,600
12 Mar 10	22.62000 +0.01	22.62	22.51	22.60	37,200
11 Mar 10	22.61000 +0.01	22.61	22.27	22.45	26,200
10 Mar 10	22.60000 +0.07	22.67	22.16	22.45	33,000
09 Mar 10	22.53000 +0.44	22.66	21.97	21.98	167,100
08 Mar 10	22.09000 -0.11	22.29	21.90	22.23	29,800
05 Mar 10	22.20000 +0.59	22.22	21.56	21.61	204,000
04 Mar 10	21.61000 +0.36	21.62	21.23	21.35	24,200
03 Mar 10	21.25000 +0.25	21.49	20.94	21.00	168,000
02 Mar 10	21.00000 +0.33	21.00	20.59	20.72	43,600
01 Mar 10	20.67000 +0.54	20.80	20.13	20.13	54,400
26 Feb 10	20.13000 -0.04	20.23	19.79	20.15	36,600
25 Feb 10	20.17000 +0.13	20.22	19.79	19.89	44,000
24 Feb 10	20.04000 +0.18	20.17	19.76	19.89	143,600
23 Feb 10	19.86000 -0.17	20.05	19.76	19.97	35,000
22 Feb 10	20.03000 +0.29	20.05	19.68	19.74	23,200
19 Feb 10	19.74000 -0.15	19.85	19.56	19.85	36,000
18 Feb 10	19.89000 +0.32	19.99	19.49	19.51	81,000
17 Feb 10	19.57000 +0.19	19.81	19.38	19.45	31,800
16 Feb 10	19.38000 +0.54	19.40	18.83	18.83	122,700
12 Feb 10	18.84000 +0.39	18.85	18.30	18.30	147,400
11 Feb 10	18.45000 +0.00	18.51	18.26	18.36	312,200
10 Feb 10	18.45000 -0.43	18.87	18.40	18.81	215,800
09 Feb 10	18.88000 -0.10	19.23	18.78	19.16	168,100
08 Feb 10	18.98000 -0.22	19.48	18.45	18.55	279,000
05 Feb 10	19.20000 +0.09	21.82	18.97	21.53	500,900
04 Feb 10	19.11000 -0.62	19.66	19.07	19.54	62,400
03 Feb 10	19.73000 +0.21	19.97	19.50	19.59	128,400
02 Feb 10	19.52000 -0.43	20.04	19.42	19.99	130,100
01 Feb 10	19.95000 -0.04	20.03	19.78	19.95	198,900
29 Jan 10	19.99000 +0.36	20.06	19.58	19.77	53,800
28 Jan 10	19.63000 -0.37	20.10	19.55	20.08	148,300
27 Jan 10	20.00000 +0.56	20.21	19.34	19.34	46,600
26 Jan 10	19.44000 -0.36	19.80	19.36	19.70	109,800
25 Jan 10	19.80000 -0.49	20.35	19.64	20.35	38,600
22 Jan 10	20.29000 +0.34	20.72	19.84	19.95	425,700
21 Jan 10	19.95000 -0.25	20.57	19.94	20.27	249,900
20 Jan 10	20.20000 -0.10	20.30	19.85	20.30	221,300
19 Jan 10	20.30000 +0.47	20.58	19.67	19.85	43,600
15 Jan 10	19.83000 -0.18	20.15	19.66	20.12	155,400
14 Jan 10	20.01000 -0.35	20.56	19.94	20.41	143,700
13 Jan 10	20.36000 +0.18	20.48	19.65	20.15	247,200
12 Jan 10	20.18000 -0.09	20.21	19.71	20.10	271,200
11 Jan 10	20.27000 +0.08	20.36	20.00	20.26	203,500
08 Jan 10	20.19000 -0.27	20.37	20.14	20.35	126,100
07 Jan 10	20.46000 +0.42	20.50	20.06	20.10	37,600
06 Jan 10	20.04000 +0.58	20.16	19.37	19.37	35,600
05 Jan 10	19.46000 -0.33	19.76	19.21	19.73	192,500
04 Jan 10	19.79000 -0.48	20.70	19.56	20.38	40,800
31 Dec 09	20.27000 +0.04	20.73	20.21	20.21	179,800
30 Dec 09	20.23000 -0.01	20.71	19.88	20.25	47,000
29 Dec 09	20.24000 +0.30	20.33	19.91	19.98	105,900
28 Dec 09	19.94000 +0.00	19.96	19.54	19.59	69,600