FUNDMANAGER.co.uk

American Public Education Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	48.56000 -0.79	50.40	48.48	49.52	124,333
19 Oct 26	49.35000 +0.16	50.17	49.02	49.13	184,825
16 Oct 26	49.19000 +0.06	50.00	48.74	49.27	265,815
15 Oct 26	49.13000 +0.78	50.19	48.40	48.46	202,134
14 Oct 26	48.35000 -0.08	48.41	47.46	47.85	251,395
13 Oct 26	48.43000 +0.28	49.15	48.05	48.31	225,676
12 Oct 26	48.15000 +0.28	48.31	47.65	47.90	125,754
09 Oct 26	47.87000 +0.10	48.43	47.62	47.85	168,759
08 Oct 26	47.77000 +1.72	48.33	46.05	46.05	223,021
07 Oct 26	46.05000 -0.17	46.66	45.51	45.93	294,213
06 Oct 26	46.22000 +1.81	46.30	44.16	44.62	177,303
05 Oct 26	44.41000 +0.68	45.10	43.67	43.81	207,427
02 Oct 26	43.73000 +0.37	44.47	43.15	43.95	285,505
01 Oct 26	43.36000 +1.18	44.19	42.30	42.56	405,606
30 Sep 26	42.18000 +1.09	42.61	40.88	41.26	339,404
29 Sep 26	41.09000 +0.47	41.56	40.06	40.46	209,214
28 Sep 26	40.62000 -1.05	41.30	40.49	41.30	192,179
25 Sep 26	41.66500 -1.04	42.44	41.22	42.44	171,438
24 Sep 26	42.71000 +1.33	43.86	41.18	41.18	349,968
23 Sep 26	41.38000 +0.80	42.06	40.06	40.73	213,406
22 Sep 26	40.58000 -2.85	44.29	40.40	43.89	422,707
21 Sep 26	43.43000 -0.45	44.50	42.73	44.47	296,572
18 Sep 26	43.88000 -0.44	44.47	43.28	44.10	465,718
17 Sep 26	44.32000 -0.12	45.76	44.07	44.72	361,248
16 Sep 26	44.43500 -0.32	45.63	43.99	44.80	288,999
15 Sep 26	44.76000 +0.33	46.05	43.91	44.24	258,211
14 Sep 26	44.43000 -0.51	45.49	43.92	44.86	235,250
11 Sep 26	44.94000 +0.08	45.63	44.61	45.36	132,814
10 Sep 26	44.86000 -0.17	45.76	44.60	45.04	131,395
09 Sep 26	45.03000 -0.33	45.99	44.54	45.05	204,613
08 Sep 26	45.36000 +0.00	46.17	45.06	45.23	165,939
04 Sep 26	45.36000 -0.02	45.49	44.78	45.08	115,963
03 Sep 26	45.38000 -0.37	45.91	44.93	45.74	233,490
02 Sep 26	45.75000 -0.10	46.54	45.08	46.11	221,584
01 Sep 26	45.85000 +0.20	46.96	44.59	45.97	387,273
31 Aug 26	45.65000 -0.36	46.39	45.27	46.01	212,931
28 Aug 26	46.01000 -0.09	47.07	45.37	46.17	186,162
27 Aug 26	46.10000 +0.09	46.87	45.51	45.82	172,523
26 Aug 26	46.01000 -0.21	47.52	45.64	45.98	218,157
25 Aug 26	46.22000 -0.03	46.59	44.84	46.43	263,328
24 Aug 26	46.25000 +0.64	46.94	45.63	45.88	423,647
21 Aug 26	45.61000 +1.23	45.80	43.34	44.36	321,432
20 Aug 26	44.38500 -0.37	45.17	43.23	44.26	390,363
19 Aug 26	44.75000 +0.06	45.38	44.39	45.04	181,826
18 Aug 26	44.69000 +0.38	45.49	44.10	44.32	180,901
17 Aug 26	44.31000 -0.92	45.20	43.58	44.82	166,327
14 Aug 26	45.23000 -0.01	46.07	44.41	45.22	184,988
13 Aug 26	45.24000 +0.11	46.55	44.76	45.34	346,365
12 Aug 26	45.13000 -0.59	46.74	44.50	45.72	401,768
11 Aug 26	45.72000 -1.67	50.88	43.78	50.35	783,529
10 Aug 26	47.39000 -3.85	51.94	47.14	50.62	550,266
07 Aug 26	51.24000 +0.46	53.66	50.99	50.99	272,581
06 Aug 26	50.78000 -3.04	53.28	49.53	53.28	332,843
05 Aug 26	53.82000 +0.40	54.94	53.12	54.07	204,304
04 Aug 26	53.42000 +0.27	53.85	50.91	52.39	291,329
03 Aug 26	53.15000 +4.64	53.36	48.45	49.17	570,593
31 Jul 26	48.51000 -1.12	50.88	47.25	49.61	203,789
30 Jul 26	49.63000 -1.59	51.82	49.63	51.32	191,601
29 Jul 26	51.22000 +1.22	52.35	50.08	50.08	589,761
28 Jul 26	50.00000 +0.56	50.63	49.49	50.18	279,604
27 Jul 26	49.44000 +1.73	49.88	47.94	47.94	133,488
24 Jul 26	47.71000 -0.47	49.02	47.45	48.73	270,454
23 Jul 26	48.18000 +0.88	48.45	46.92	46.96	290,287
22 Jul 26	47.30000 -1.56	48.90	46.33	48.49	406,740
21 Jul 26	48.86000 -0.41	50.90	48.34	49.06	323,348
20 Jul 26	49.27000 -1.44	52.19	49.09	50.67	370,100
17 Jul 26	50.71000 -0.47	51.24	49.23	50.56	373,473
16 Jul 26	51.18000 +1.95	51.82	49.09	49.09	412,040
15 Jul 26	49.23000 -8.81	57.68	49.13	57.64	1,076,512
14 Jul 26	58.04000 -1.03	59.33	57.00	59.07	216,006
13 Jul 26	59.07000 +0.80	59.42	58.17	58.34	231,649
10 Jul 26	58.27000 +0.44	58.54	56.63	57.89	172,204
09 Jul 26	57.83000 -0.18	59.53	57.59	58.01	232,668
08 Jul 26	58.01000 -1.33	59.96	57.31	59.26	267,628
07 Jul 26	59.34000 +1.94	59.51	56.59	57.82	500,625
06 Jul 26	57.40500 +0.68	59.15	56.15	56.48	228,916
02 Jul 26	56.72000 +0.86	57.72	55.87	56.18	248,970
01 Jul 26	55.86000 +2.16	57.49	53.91	53.91	257,551
30 Jun 26	53.70000 +0.67	54.73	52.01	52.70	380,095
29 Jun 26	53.03000 -1.48	54.65	52.96	54.51	224,669
26 Jun 26	54.51000 +0.98	54.97	53.22	53.53	698,162
25 Jun 26	53.53000 +1.40	53.69	51.79	52.13	369,732
24 Jun 26	52.13000 +0.34	53.74	51.69	51.75	321,624
23 Jun 26	51.79000 -2.18	54.70	51.73	54.05	296,292
22 Jun 26	53.97000 +1.25	54.26	52.51	52.72	306,576
18 Jun 26	52.72000 +0.42	52.81	50.90	52.38	269,370
17 Jun 26	52.30000 +0.41	53.16	51.67	51.95	231,339
16 Jun 26	51.89000 +0.18	53.30	50.61	52.24	242,703
15 Jun 26	51.71000 -0.42	53.03	50.88	52.13	256,853
12 Jun 26	52.13000 -1.48	54.72	51.93	53.61	114,851
11 Jun 26	53.61000 -0.28	54.86	53.36	54.08	170,829
10 Jun 26	53.89000 +1.49	54.40	51.95	52.84	142,888
09 Jun 26	52.40500 +0.56	52.65	50.67	52.10	174,176
08 Jun 26	51.85000 -0.80	53.55	50.89	52.63	215,279
05 Jun 26	52.65000 -0.34	54.53	52.58	53.04	144,454
04 Jun 26	52.99000 +0.60	54.61	52.91	53.10	243,565
03 Jun 26	52.39000 +0.11	52.53	51.74	52.14	146,837
02 Jun 26	52.28000 +0.97	52.38	50.70	51.14	159,730
01 Jun 26	51.31000 +1.84	51.74	49.80	49.81	159,566
29 May 26	49.47000 -1.51	51.27	49.24	51.02	409,422
28 May 26	50.98000 -1.03	53.57	50.79	52.40	183,369
27 May 26	52.01000 -0.67	53.57	51.81	52.73	193,407
26 May 26	52.68000 +1.18	52.79	51.22	51.59	171,565
22 May 26	51.50000 -0.09	52.60	51.41	51.78	136,404
21 May 26	51.59000 -1.37	53.62	51.00	52.46	157,369
20 May 26	52.96000 -0.60	54.15	52.49	53.56	186,644
19 May 26	53.56000 -0.86	55.94	53.10	54.41	291,664
18 May 26	54.42000 +1.10	55.59	53.77	53.80	269,136
15 May 26	53.32000 -1.04	54.36	52.51	53.70	386,139
14 May 26	54.36000 +1.45	55.00	52.31	52.75	354,459
13 May 26	52.91000 -0.09	54.12	50.04	52.84	437,235
12 May 26	53.00000 -3.37	57.51	52.82	57.50	500,685
11 May 26	56.37000 +0.07	57.76	54.90	56.30	420,231
08 May 26	56.30000 +1.59	56.81	54.80	54.80	209,061
07 May 26	54.71000 -1.20	55.91	54.01	55.91	317,103
06 May 26	55.91000 -2.21	58.79	55.57	58.43	194,282
05 May 26	58.12000 +0.58	58.90	57.51	57.62	235,502
04 May 26	57.54000 -0.68	59.21	57.37	58.07	189,168
01 May 26	58.22000 +0.07	58.91	57.73	58.49	189,818
30 Apr 26	58.15000 +0.57	58.37	56.80	57.67	238,006
29 Apr 26	57.58000 +0.22	58.17	56.50	57.13	216,132
28 Apr 26	57.36000 +0.36	57.91	56.60	57.23	248,480
27 Apr 26	57.00000 +1.35	57.40	55.36	55.36	287,195
24 Apr 26	55.65000 -0.29	57.34	55.55	55.88	301,843
23 Apr 26	55.94000 -4.34	61.10	54.84	60.30	301,822
22 Apr 26	60.28000 +0.31	60.63	59.65	60.18	233,264
21 Apr 26	59.97000 -0.89	61.59	59.78	60.78	262,996
20 Apr 26	60.86000 +0.26	61.36	60.35	60.78	170,697
17 Apr 26	60.60000 +1.06	60.90	58.99	59.93	191,380
16 Apr 26	59.54000 +1.74	59.60	57.33	57.44	215,549
15 Apr 26	57.80000 +0.48	57.97	57.01	57.18	233,719
14 Apr 26	57.32000 +0.09	57.41	56.23	57.06	181,661
13 Apr 26	57.23000 -1.16	59.13	56.01	58.47	451,255
10 Apr 26	58.39000 +0.27	58.56	56.59	58.04	162,005
09 Apr 26	58.12000 +0.41	58.62	57.09	57.58	242,497
08 Apr 26	57.71000 +0.52	58.49	56.42	58.49	318,283
07 Apr 26	57.19000 -1.11	58.49	56.87	58.30	235,905
06 Apr 26	58.30000 +0.64	58.44	56.44	57.21	196,958
02 Apr 26	57.66000 +0.16	57.92	56.01	56.64	188,690
01 Apr 26	57.50000 +0.62	58.21	56.64	57.33	233,057
31 Mar 26	56.88000 +0.38	57.46	56.19	56.89	647,490
30 Mar 26	56.50000 -0.74	57.73	55.76	57.73	233,184
27 Mar 26	57.24000 -0.18	58.63	56.77	57.46	287,122
26 Mar 26	57.42000 -1.12	59.42	57.19	58.40	285,829
25 Mar 26	58.54000 +2.36	58.72	55.14	56.88	392,194
24 Mar 26	56.18000 +0.69	56.83	54.68	54.89	374,973
23 Mar 26	55.49000 +1.60	56.38	54.72	54.72	538,079
20 Mar 26	53.89000 -0.63	54.65	53.30	54.62	613,073
19 Mar 26	54.52000 +0.20	55.71	53.44	53.99	504,966
18 Mar 26	54.32000 -1.66	56.95	54.10	55.98	550,619
17 Mar 26	55.98000 +0.64	56.89	53.08	55.00	608,028
16 Mar 26	55.34000 -2.32	58.26	53.74	57.70	870,938
13 Mar 26	57.66000 +10.08	58.69	49.70	49.80	2,924,461
12 Mar 26	47.58000 +1.84	47.94	44.71	44.94	685,139
11 Mar 26	45.74000 +0.23	46.15	44.46	45.09	187,620
10 Mar 26	45.51000 -0.35	46.65	45.09	45.72	218,666
09 Mar 26	45.86000 +0.85	45.92	43.09	44.30	235,394
06 Mar 26	45.01000 -0.31	46.12	43.94	44.70	214,335
05 Mar 26	45.32000 -0.62	47.17	44.58	45.73	269,568
04 Mar 26	45.94000 -0.43	47.27	45.80	46.56	196,760
03 Mar 26	46.37000 +0.30	46.49	44.47	45.32	279,372
02 Mar 26	46.07000 +0.25	46.24	44.61	45.42	160,257
27 Feb 26	45.82000 +0.19	46.37	44.94	45.25	226,350
26 Feb 26	45.63000 -0.01	46.47	44.98	45.61	184,704
25 Feb 26	45.64000 +0.18	46.02	44.39	45.68	170,748
24 Feb 26	45.46000 +2.03	45.61	43.40	43.40	236,025
23 Feb 26	43.42500 -0.42	44.84	41.76	43.74	229,778
20 Feb 26	43.85000 +0.45	44.04	42.49	43.49	400,012
19 Feb 26	43.40000 -0.85	44.83	42.78	43.92	417,812
18 Feb 26	44.25000 -0.05	45.45	43.96	44.51	231,567
17 Feb 26	44.30000 -0.29	46.06	43.28	44.59	205,948
13 Feb 26	44.59000 +1.16	45.16	43.21	43.21	410,529
12 Feb 26	43.43000 +0.20	43.81	42.00	43.52	226,239
11 Feb 26	43.23000 -0.52	44.49	42.72	44.23	172,567
10 Feb 26	43.75000 -0.40	44.73	43.35	44.42	152,916
09 Feb 26	44.15000 -0.74	45.50	43.08	44.80	166,896
06 Feb 26	44.89000 +0.61	45.69	44.35	44.50	265,666
05 Feb 26	44.28000 +1.27	44.84	43.02	43.02	356,904
04 Feb 26	43.01000 +1.42	43.65	41.59	41.84	283,506
03 Feb 26	41.59000 -0.71	42.76	40.80	42.23	206,286
02 Feb 26	42.30000 +0.52	43.14	41.84	41.90	241,617
30 Jan 26	41.78000 -0.49	44.88	41.69	42.14	302,964
29 Jan 26	42.27000 +0.81	42.67	40.35	41.76	156,848
28 Jan 26	41.46000 -0.77	43.13	41.37	42.66	225,244
27 Jan 26	42.23000 +0.02	43.23	41.66	43.23	184,471
26 Jan 26	42.21000 -1.46	43.80	41.68	43.38	246,644
23 Jan 26	43.67000 -0.05	43.79	42.69	43.54	118,264
22 Jan 26	43.72000 +1.13	43.99	42.57	42.71	223,802
21 Jan 26	42.59000 +2.07	42.87	40.61	40.61	246,541
20 Jan 26	40.52000 +0.33	40.68	39.79	40.18	130,047
16 Jan 26	40.19000 -0.31	40.69	39.59	40.43	91,539
15 Jan 26	40.50000 +1.64	40.96	38.90	38.99	227,816
14 Jan 26	38.86000 -1.09	40.11	38.48	39.76	149,751
13 Jan 26	39.95000 -0.66	40.67	39.80	40.67	256,775
12 Jan 26	40.61000 +0.30	40.76	39.51	40.09	118,849
09 Jan 26	40.31000 +0.21	40.76	39.85	40.00	333,665
08 Jan 26	40.10000 +0.70	40.37	39.04	39.17	177,178
07 Jan 26	39.40000 +0.26	39.81	38.56	39.01	193,555
06 Jan 26	39.14000 +1.05	39.47	37.62	38.09	273,675
05 Jan 26	38.09000 +1.94	38.71	36.01	36.23	317,513
02 Jan 26	36.15000 -1.65	38.00	36.11	37.80	341,215
31 Dec 25	37.80000 +0.37	38.07	36.77	37.28	690,350
30 Dec 25	37.43000 -0.14	37.96	37.13	37.55	234,481
29 Dec 25	37.57000 +0.10	37.83	36.68	37.20	229,448
26 Dec 25	37.47000 -0.06	38.00	37.00	37.61	128,518
24 Dec 25	37.53000 -0.29	37.72	37.09	37.51	118,405
23 Dec 25	37.82000 -0.10	38.25	37.51	37.90	184,007
22 Dec 25	37.92000 -0.45	38.99	37.34	38.37	185,550
19 Dec 25	38.37000 -0.04	39.15	38.03	38.44	256,464
18 Dec 25	38.41000 +0.74	39.29	37.65	38.13	170,927
17 Dec 25	37.67000 +0.12	38.81	37.48	37.61	185,604
16 Dec 25	37.55000 -0.08	38.35	37.12	37.52	170,903
15 Dec 25	37.63000 +0.70	38.56	36.67	37.32	452,821
12 Dec 25	36.93000 -0.08	37.37	36.28	36.97	144,814
11 Dec 25	37.01000 +0.99	37.27	35.99	36.08	239,564
10 Dec 25	36.02000 +1.08	36.14	34.79	34.89	370,792
09 Dec 25	34.94000 +0.40	35.15	34.35	34.56	367,143
08 Dec 25	34.54000 +0.03	35.02	33.94	34.70	189,967
05 Dec 25	34.51000 -0.59	35.65	34.08	35.02	181,998
04 Dec 25	35.09500 +0.23	35.89	34.83	34.83	194,841
03 Dec 25	34.87000 -0.47	35.60	34.70	35.39	232,956
02 Dec 25	35.34000 +0.08	36.29	34.51	35.26	362,991
01 Dec 25	35.26000 +0.44	36.25	34.40	34.40	270,568
28 Nov 25	34.81500 +0.03	35.22	34.39	34.72	118,108
26 Nov 25	34.78000 -0.15	35.36	34.37	34.73	149,445
25 Nov 25	34.93000 +0.64	35.50	34.00	34.15	252,134
24 Nov 25	34.29000 -0.51	35.50	34.14	34.98	460,503
21 Nov 25	34.80000 -0.37	35.69	34.69	35.08	281,766
20 Nov 25	35.17000 -0.23	39.33	35.10	38.46	548,575
19 Nov 25	35.40000 +1.97	35.49	33.50	33.50	410,274
18 Nov 25	33.43000 +0.29	34.47	32.96	33.02	182,544
17 Nov 25	33.14000 -1.25	34.54	32.99	34.24	273,107
14 Nov 25	34.39000 -0.16	35.08	34.06	34.15	231,872
13 Nov 25	34.55000 -0.41	35.55	34.17	34.98	314,691
12 Nov 25	34.96000 +0.36	35.31	33.97	34.63	286,915
11 Nov 25	34.60000 +1.61	37.28	33.49	37.20	774,213
10 Nov 25	32.99000 +1.92	33.85	31.13	31.13	479,138
07 Nov 25	31.07000 +0.40	31.51	30.20	30.63	202,917
06 Nov 25	30.67000 -0.75	31.63	30.50	31.40	183,310
05 Nov 25	31.42000 -0.08	32.05	30.37	31.95	433,280
04 Nov 25	31.50000 -0.81	32.88	31.34	32.07	385,672
03 Nov 25	32.31000 -1.18	33.80	32.18	33.69	442,258
31 Oct 25	33.49000 -0.85	37.00	32.55	34.04	867,943
30 Oct 25	34.34000 +0.51	35.34	33.69	33.85	261,293
29 Oct 25	33.83000 -1.14	35.15	33.22	34.78	492,596
28 Oct 25	34.97000 -0.30	36.36	34.52	35.28	301,569
27 Oct 25	35.27000 -0.91	36.90	34.76	36.18	486,340
24 Oct 25	36.18000 +0.39	36.63	35.69	35.90	157,622
23 Oct 25	35.79000 -0.03	36.18	34.90	35.55	197,617
22 Oct 25	35.82000 -1.80	38.49	35.71	37.53	257,023
21 Oct 25	37.62000 +0.10	37.77	36.67	37.31	213,187
20 Oct 25	37.52000 +0.95	37.55	35.63	36.73	310,898
17 Oct 25	36.57000 -0.43	37.81	36.54	37.00	144,178
16 Oct 25	37.00000 -0.71	38.23	36.99	37.81	140,779
15 Oct 25	37.71000 -0.96	38.92	36.12	36.20	344,809
14 Oct 25	38.67000 +1.45	39.08	36.56	36.93	149,775
13 Oct 25	37.22000 +0.19	38.03	37.05	37.06	186,648
10 Oct 25	37.03000 +0.25	37.28	36.10	36.79	203,122
09 Oct 25	36.78000 -0.42	37.17	36.35	36.96	130,103
08 Oct 25	37.20000 +0.19	37.37	36.63	37.11	209,559
07 Oct 25	37.01000 -0.76	37.74	36.60	37.74	255,044
06 Oct 25	37.77000 -0.60	38.83	37.64	38.54	169,470
03 Oct 25	38.37000 -0.69	39.30	37.93	39.23	158,011
02 Oct 25	39.06000 +0.27	39.83	37.86	38.82	203,670
01 Oct 25	38.79000 -0.68	39.53	38.63	39.15	247,869
30 Sep 25	39.47000 +0.35	39.73	38.84	39.08	220,982
29 Sep 25	39.12000 +0.58	39.36	38.54	38.61	190,295
26 Sep 25	38.54000 +0.49	38.79	37.50	37.87	256,124
25 Sep 25	38.05000 +0.71	38.30	37.30	37.61	215,517
24 Sep 25	37.34000 +0.41	38.32	37.12	37.14	169,168
23 Sep 25	36.93000 +0.49	37.16	36.05	36.41	215,132
22 Sep 25	36.44000 +0.52	36.69	35.64	35.90	256,603
19 Sep 25	35.92000 -0.41	36.85	35.83	36.46	234,686
18 Sep 25	36.33000 +0.37	36.47	35.58	36.01	128,308
17 Sep 25	35.96000 +0.27	36.31	35.24	35.74	168,447
16 Sep 25	35.69000 +0.24	35.95	34.58	35.38	129,381
15 Sep 25	35.45000 -0.26	35.84	34.66	35.73	166,176
12 Sep 25	35.71000 +0.38	35.97	35.01	35.16	247,920
11 Sep 25	35.33000 +2.35	35.45	33.02	33.25	338,750
10 Sep 25	32.98000 -1.17	34.15	32.77	34.15	127,821
09 Sep 25	34.15000 +1.90	34.16	32.00	32.62	607,636
08 Sep 25	32.25000 +0.65	32.93	31.74	31.85	357,215
05 Sep 25	31.60000 -0.12	31.94	31.14	31.72	204,667
04 Sep 25	31.72000 +0.33	32.00	31.27	31.53	264,253
03 Sep 25	31.39000 +0.52	31.57	30.15	30.81	194,563
02 Sep 25	30.87000 +0.69	30.89	29.05	29.70	156,012
29 Aug 25	30.18000 -0.37	30.56	29.99	30.55	152,809
28 Aug 25	30.55000 -0.09	31.11	29.85	30.56	467,492
27 Aug 25	30.64000 +0.01	31.50	30.33	30.66	495,008
26 Aug 25	30.63000 +0.45	30.76	29.62	30.08	144,377
25 Aug 25	30.18000 -0.65	31.01	30.10	30.78	158,298
22 Aug 25	30.83000 -0.27	31.28	30.39	31.09	278,147
21 Aug 25	31.10000 +0.84	31.13	30.01	30.01	145,154
20 Aug 25	30.26000 +0.81	30.55	29.21	29.57	344,010
19 Aug 25	29.45000 +0.24	29.85	28.86	29.22	143,757
18 Aug 25	29.21000 -0.31	29.71	29.00	29.52	168,313
15 Aug 25	29.52000 +0.94	29.82	28.48	28.76	228,500
14 Aug 25	28.58000 -0.75	29.41	28.34	29.17	182,214
13 Aug 25	29.33000 +0.29	29.77	28.45	29.00	398,894
12 Aug 25	29.04000 +1.01	29.37	27.74	28.02	256,122
11 Aug 25	28.03000 -1.80	29.94	28.00	29.84	233,709
08 Aug 25	29.83000 +0.80	30.27	28.35	28.78	349,119
07 Aug 25	29.03000 -2.50	29.67	27.95	28.63	652,547
06 Aug 25	31.53000 +1.01	31.82	30.28	30.59	299,962
05 Aug 25	30.52000 +0.58	30.86	29.51	30.11	212,636
04 Aug 25	29.94000 +0.57	30.24	29.34	29.37	178,201
01 Aug 25	29.37000 -0.15	29.99	29.16	29.44	166,277
31 Jul 25	29.52000 +0.64	29.73	28.73	28.92	148,880
30 Jul 25	28.88000 -0.08	29.49	28.70	28.96	133,011
29 Jul 25	28.96000 +0.56	29.51	28.52	28.67	184,155
28 Jul 25	28.40000 -1.93	30.23	28.20	30.16	341,590
25 Jul 25	30.33000 +0.65	30.57	29.77	29.86	253,816
24 Jul 25	29.68000 -0.18	30.06	29.50	29.75	167,954
23 Jul 25	29.86000 +0.51	29.95	29.02	29.40	225,051
22 Jul 25	29.35000 -1.45	30.89	29.23	30.56	400,350
21 Jul 25	30.80000 +0.46	31.40	29.81	30.48	327,205
18 Jul 25	30.34000 -0.30	31.17	30.25	30.92	240,073
17 Jul 25	30.64000 +0.04	31.25	30.18	30.62	220,911
16 Jul 25	30.60000 -0.79	32.00	30.32	31.59	631,836
15 Jul 25	31.39000 +0.26	32.24	30.98	31.75	449,891
14 Jul 25	31.13000 -0.59	32.17	30.88	31.86	363,702
11 Jul 25	31.72000 +0.73	31.83	30.90	30.98	428,802
10 Jul 25	30.99000 +0.11	31.83	30.39	30.88	339,289
09 Jul 25	30.88000 +0.90	31.43	30.00	30.24	411,137
08 Jul 25	29.98000 +0.02	30.38	29.16	30.20	265,871
07 Jul 25	29.96000 -0.25	30.28	29.50	30.13	213,154
03 Jul 25	30.21000 +0.94	30.25	28.87	29.39	165,777
02 Jul 25	29.27000 -0.27	30.04	27.87	29.56	239,362
01 Jul 25	29.54000 -0.92	30.73	29.35	30.16	309,688
30 Jun 25	30.46000 -0.10	30.99	30.20	30.74	246,629
27 Jun 25	30.56000 +0.74	31.62	29.51	30.00	942,334
26 Jun 25	29.82000 +0.83	29.84	28.57	29.12	171,468
25 Jun 25	28.99000 -0.77	29.96	28.88	29.77	210,014
24 Jun 25	29.76000 -0.35	30.95	29.50	30.40	196,475
23 Jun 25	30.11000 +0.32	30.89	29.40	29.77	351,620
20 Jun 25	29.79000 +0.52	30.06	29.12	29.60	560,079
18 Jun 25	29.27000 +1.20	30.55	28.57	28.74	266,695
17 Jun 25	28.07000 +0.69	28.29	27.09	27.34	185,252
16 Jun 25	27.38000 -0.25	28.50	27.38	28.04	243,294
13 Jun 25	27.63000 +0.37	27.74	26.83	26.87	170,310
12 Jun 25	27.26000 -0.02	27.28	26.82	26.97	190,082
11 Jun 25	27.28000 +1.24	27.33	26.10	26.21	325,156
10 Jun 25	26.04000 -1.03	27.42	25.80	27.12	291,743
09 Jun 25	27.07000 -1.18	28.33	26.37	28.25	354,609
06 Jun 25	28.25000 +0.10	28.76	27.42	28.43	607,648
05 Jun 25	28.15000 +0.46	28.47	27.23	27.70	422,142
04 Jun 25	27.69000 -1.45	29.07	27.47	29.00	320,320
03 Jun 25	29.14000 -0.10	30.32	28.82	29.34	347,647
02 Jun 25	29.24000 -0.21	29.51	28.52	29.22	281,164
30 May 25	29.45000 +0.35	29.67	28.87	29.11	389,652
29 May 25	29.10500 -0.52	29.70	28.88	29.70	313,508
28 May 25	29.63000 -0.11	29.74	29.08	29.62	120,893
27 May 25	29.74000 +0.43	30.19	29.07	29.43	371,607
23 May 25	29.31000 +0.17	29.74	28.73	28.95	212,530
22 May 25	29.14000 +1.04	29.50	28.00	28.12	271,331
21 May 25	28.10000 -0.68	28.60	27.90	28.34	121,743
20 May 25	28.78000 -0.60	29.25	28.65	29.21	168,913
19 May 25	29.38000 +1.53	29.42	27.60	27.80	331,067
16 May 25	27.85000 +0.05	28.08	27.39	27.67	442,341
15 May 25	27.80000 +0.23	28.05	26.88	27.89	259,201
14 May 25	27.57000 +0.00	28.00	26.23	27.58	263,193
13 May 25	27.57000 +1.53	30.09	26.92	28.89	452,944
12 May 25	26.04000 -1.45	28.35	25.31	28.18	248,995
09 May 25	27.49000 +1.63	28.01	25.87	25.87	355,909
08 May 25	25.86000 +0.45	26.25	25.42	25.67	116,389
07 May 25	25.41000 +0.29	26.05	23.00	25.37	137,851
06 May 25	25.12000 +0.19	25.26	24.41	24.51	107,621
05 May 25	24.93000 +0.10	25.14	24.49	24.61	121,477
02 May 25	24.83000 +1.37	25.00	23.95	23.95	176,295
01 May 25	23.46000 -0.04	23.69	23.00	23.46	136,312
30 Apr 25	23.50000 -0.35	23.70	22.90	23.40	153,566
29 Apr 25	23.85000 -1.10	25.37	21.98	25.05	354,267
28 Apr 25	24.95000 +0.99	25.76	24.16	24.16	599,866
25 Apr 25	23.96000 +0.13	24.44	23.50	24.41	102,114
24 Apr 25	23.83000 +0.35	24.18	23.47	23.47	84,420
23 Apr 25	23.48000 +0.51	24.38	23.31	23.63	88,520
22 Apr 25	22.97000 +0.62	23.10	21.85	22.68	92,365
21 Apr 25	22.35000 -1.80	24.22	22.02	24.00	101,243
17 Apr 25	24.15000 +0.10	24.38	22.29	23.97	104,508
16 Apr 25	24.04500 -0.08	24.45	23.36	24.10	140,368
15 Apr 25	24.12000 +0.27	24.63	23.73	23.96	106,923
14 Apr 25	23.85000 +0.34	24.29	23.08	23.87	88,123
11 Apr 25	23.51000 +0.06	23.92	23.13	23.46	114,362
10 Apr 25	23.45000 -0.61	24.45	22.72	23.65	96,242
09 Apr 25	24.06000 +1.60	25.05	21.97	22.37	161,583
08 Apr 25	22.46000 +0.31	23.70	22.19	22.96	118,658
07 Apr 25	22.15000 +0.16	22.99	20.75	21.01	117,206
04 Apr 25	21.99000 -0.47	22.54	21.05	21.75	94,717
03 Apr 25	22.46000 -0.69	22.76	21.68	21.68	88,844
02 Apr 25	23.15000 +0.51	23.33	22.14	22.31	58,857
01 Apr 25	22.64000 +0.32	22.75	21.62	22.05	94,543
31 Mar 25	22.32000 -0.16	22.71	21.13	22.23	149,836
28 Mar 25	22.48000 -0.65	23.39	22.42	23.39	72,046
27 Mar 25	23.13000 +0.20	23.27	22.87	22.93	81,462
26 Mar 25	22.93000 +0.09	23.48	22.67	22.91	87,950
25 Mar 25	22.84000 -0.19	23.51	22.70	23.17	80,850
24 Mar 25	23.03000 +0.85	23.26	22.50	22.68	94,087
21 Mar 25	22.18000 -0.45	22.50	21.99	22.50	131,648
20 Mar 25	22.63000 -0.28	23.12	22.18	22.63	60,797
19 Mar 25	22.91000 +0.84	22.94	21.67	21.94	94,632
18 Mar 25	22.07000 -0.31	22.36	20.84	22.34	107,806
17 Mar 25	22.38000 +0.70	22.73	21.58	21.68	102,733
14 Mar 25	21.68000 +0.58	22.00	21.31	21.44	98,178
13 Mar 25	21.10000 -0.73	22.30	21.03	21.87	122,851
12 Mar 25	21.83000 -1.22	23.49	21.76	23.34	228,112
11 Mar 25	23.05000 +0.13	23.62	22.46	23.05	188,730
10 Mar 25	22.92000 -0.58	23.39	21.52	22.07	320,357
07 Mar 25	23.50000 +4.25	25.60	21.13	23.80	393,349
06 Mar 25	19.25000 -1.03	20.00	18.76	20.00	109,055
05 Mar 25	20.28000 +0.16	20.38	19.97	20.16	52,027
04 Mar 25	20.12000 -0.27	20.45	19.51	20.18	77,168
03 Mar 25	20.39000 -0.77	21.46	20.30	21.35	73,023
28 Feb 25	21.16000 +0.40	21.24	20.84	20.84	68,075
27 Feb 25	20.76000 -0.56	21.40	20.68	21.27	42,370
26 Feb 25	21.32000 +0.66	21.42	20.34	20.64	53,190
25 Feb 25	20.66000 -0.16	21.02	20.33	20.78	152,285
24 Feb 25	20.82000 -0.44	21.57	20.59	21.57	98,650
21 Feb 25	21.26000 -1.29	22.99	21.22	22.76	92,222
20 Feb 25	22.55000 +0.17	22.63	21.34	22.25	69,748
19 Feb 25	22.38000 +0.19	22.38	21.57	21.88	62,774
18 Feb 25	22.19000 +0.26	22.37	21.82	21.93	60,088
14 Feb 25	21.93000 +0.03	22.40	21.86	21.96	49,067
13 Feb 25	21.90000 +0.10	22.16	21.64	22.11	45,811
12 Feb 25	21.80000 -0.47	22.15	20.78	21.86	108,089
11 Feb 25	22.27000 -0.48	22.73	22.19	22.38	56,949
10 Feb 25	22.75000 +0.88	23.00	22.00	22.25	130,114
07 Feb 25	21.87000 -0.10	22.19	21.77	21.92	103,774
06 Feb 25	21.97000 -0.42	22.51	21.82	22.39	103,260
05 Feb 25	22.39000 +0.40	22.45	21.97	22.04	159,100
04 Feb 25	21.99000 +0.25	22.13	21.67	21.71	70,943
03 Feb 25	21.74000 -0.43	22.17	21.25	21.50	49,284
31 Jan 25	22.17000 +0.23	22.30	21.70	21.95	83,527
30 Jan 25	21.94000 +0.27	22.10	21.70	21.70	29,466
29 Jan 25	21.67000 +0.16	22.60	21.28	21.45	74,589
28 Jan 25	21.51000 +0.23	21.72	21.09	21.30	45,636
27 Jan 25	21.28000 -0.21	21.93	20.84	21.29	213,424
24 Jan 25	21.49000 -0.34	21.76	21.40	21.71	32,979
23 Jan 25	21.83000 +0.09	22.07	21.37	21.65	50,085
22 Jan 25	21.74000 -0.72	22.55	21.13	22.55	68,893
21 Jan 25	22.46000 +0.95	22.64	21.45	21.54	87,027
17 Jan 25	21.51000 +0.06	22.13	21.25	21.61	76,247
16 Jan 25	21.45000 +0.78	21.52	20.70	20.84	75,169
15 Jan 25	20.67000 +0.25	21.00	20.20	20.98	63,747
14 Jan 25	20.42000 +0.64	20.73	19.83	19.86	57,650
13 Jan 25	19.78000 +0.38	19.80	18.80	19.19	93,879
10 Jan 25	19.40000 -0.53	19.95	19.22	19.62	80,414
08 Jan 25	19.93000 -0.66	20.51	19.89	20.25	122,457
07 Jan 25	20.59000 -0.43	21.03	20.30	21.01	110,906
06 Jan 25	21.02000 -0.19	21.50	20.90	21.35	102,475
03 Jan 25	21.21000 +0.01	21.48	20.95	21.18	67,276
02 Jan 25	21.20000 -0.37	21.76	20.83	21.74	118,209
31 Dec 24	21.57000 -0.10	22.00	21.43	21.85	326,448
30 Dec 24	21.67000 +0.19	21.91	21.06	21.34	153,792
27 Dec 24	21.48000 -0.84	22.07	21.22	22.07	105,029
26 Dec 24	22.32000 -0.09	22.45	21.85	22.08	75,349
24 Dec 24	22.41000 +1.55	22.41	20.95	20.95	119,758
23 Dec 24	20.86000 -0.13	21.23	20.74	21.00	112,827
20 Dec 24	20.99000 -0.12	21.56	20.74	20.74	181,581
19 Dec 24	21.11000 -0.04	21.41	20.58	21.14	96,249
18 Dec 24	21.15000 -1.60	22.83	20.77	22.83	188,178
17 Dec 24	22.75000 -0.52	23.84	22.67	23.08	164,325
16 Dec 24	23.27000 +0.98	23.33	22.05	22.34	112,599
13 Dec 24	22.29000 -0.09	22.54	21.76	22.21	88,628
12 Dec 24	22.38000 +0.14	22.47	21.55	22.25	97,878
11 Dec 24	22.24000 +0.10	22.60	21.78	22.28	74,003
10 Dec 24	22.14000 +1.18	22.25	20.59	20.96	94,728
09 Dec 24	20.96000 -0.07	21.30	20.75	21.21	95,177
06 Dec 24	21.03000 +0.03	21.27	20.41	21.16	88,913
05 Dec 24	21.00000 -0.06	21.31	20.82	21.07	91,782
04 Dec 24	21.06000 +0.12	21.13	20.58	20.95	97,703
03 Dec 24	20.94000 +0.15	21.33	20.42	20.74	116,444
02 Dec 24	20.79000 +0.17	20.91	20.35	20.51	122,169
29 Nov 24	20.62000 +0.07	20.89	20.42	20.59	30,604
27 Nov 24	20.55000 +0.03	20.90	20.11	20.52	73,024
26 Nov 24	20.52000 +0.05	20.72	19.53	20.28	77,228
25 Nov 24	20.47000 +0.60	20.88	19.80	19.80	114,698
22 Nov 24	19.87000 +0.26	20.16	19.65	19.80	74,200
21 Nov 24	19.61000 +0.49	19.85	19.21	19.21	92,413
20 Nov 24	19.12000 -0.04	19.31	18.60	19.06	119,765
19 Nov 24	19.16000 +0.11	19.51	18.75	19.00	114,182
18 Nov 24	19.05000 +0.73	19.38	18.11	18.30	171,604
15 Nov 24	18.32000 -0.13	18.72	18.00	18.72	270,905
14 Nov 24	18.45000 -1.40	19.90	17.69	19.85	271,744
13 Nov 24	19.85000 +2.53	19.91	17.07	17.18	474,012
12 Nov 24	17.32000 -0.44	17.99	17.30	17.75	113,050
11 Nov 24	17.76000 +0.46	17.83	17.15	17.41	109,151
08 Nov 24	17.30000 -0.05	17.72	17.25	17.41	79,227
07 Nov 24	17.35000 +0.48	17.55	16.65	16.97	110,395
06 Nov 24	16.87000 +1.25	17.38	15.93	15.93	154,534
05 Nov 24	15.62000 +0.45	15.68	15.13	15.17	93,506
04 Nov 24	15.17000 +0.04	15.50	14.97	15.13	121,416
01 Nov 24	15.13000 -0.04	15.55	14.97	15.28	103,714
31 Oct 24	15.17000 -0.45	15.90	15.17	15.63	99,214
30 Oct 24	15.62000 +0.63	15.87	14.95	14.99	89,543
29 Oct 24	14.99000 +0.04	15.10	14.62	14.74	97,900
28 Oct 24	14.95000 +0.85	15.05	14.27	14.31	122,092
25 Oct 24	14.10000 -0.01	14.27	14.04	14.13	59,128
24 Oct 24	14.11000 -0.16	14.45	14.01	14.37	99,105
23 Oct 24	14.27000 -0.01	14.33	14.04	14.28	75,302
22 Oct 24	14.28000 +0.14	14.55	14.10	14.19	91,473
21 Oct 24	14.14000 -0.18	14.37	14.08	14.28	62,407
18 Oct 24	14.32000 -0.14	14.77	14.32	14.43	57,729
17 Oct 24	14.46000 +0.03	14.52	14.21	14.48	90,721
16 Oct 24	14.43000 +0.14	14.65	14.33	14.51	67,807
15 Oct 24	14.29000 -0.01	14.60	14.13	14.25	67,716
14 Oct 24	14.30000 +0.23	14.43	13.90	14.06	67,753
11 Oct 24	14.07000 +0.23	14.11	13.71	13.71	93,904
10 Oct 24	13.84000 +0.13	13.93	13.46	13.55	112,793
09 Oct 24	13.71000 -0.06	14.15	13.52	13.73	91,862
08 Oct 24	13.77000 +0.12	14.22	13.56	13.56	94,750
07 Oct 24	13.65000 -0.11	14.01	13.45	13.72	102,644
04 Oct 24	13.76000 +0.16	14.06	13.50	13.91	75,813
03 Oct 24	13.60000 -0.50	14.21	13.55	14.05	52,685
02 Oct 24	14.10000 -0.19	14.47	14.02	14.16	58,925
01 Oct 24	14.29000 -0.46	14.74	14.06	14.74	99,376
30 Sep 24	14.75000 +0.04	14.95	14.47	14.71	350,291
27 Sep 24	14.71000 +0.13	15.25	14.61	14.76	119,844
26 Sep 24	14.58000 -0.45	15.58	14.54	14.57	157,260
25 Sep 24	15.03000 +0.23	15.14	14.47	14.80	110,092
24 Sep 24	14.80000 +0.02	14.97	14.12	14.64	296,016
23 Sep 24	14.78000 -0.39	15.23	14.69	15.23	63,417
20 Sep 24	15.17000 -0.24	15.36	14.98	15.25	165,131
19 Sep 24	15.41000 +0.24	15.74	15.31	15.60	90,179
18 Sep 24	15.17000 -0.33	15.76	15.17	15.44	74,230
17 Sep 24	15.50000 -0.23	16.33	15.44	15.86	84,838
16 Sep 24	15.73000 +0.06	15.92	15.60	15.67	97,404
13 Sep 24	15.67000 +0.56	15.98	15.20	15.29	125,033
12 Sep 24	15.11000 +0.55	15.39	14.63	14.67	107,566
11 Sep 24	14.56000 -0.11	14.78	14.28	14.60	86,604
10 Sep 24	14.67000 +0.15	14.84	14.33	14.41	107,176
09 Sep 24	14.52000 -0.31	14.99	14.39	14.86	113,178
06 Sep 24	14.83000 -0.62	15.55	14.69	15.45	155,774
05 Sep 24	15.45000 -0.04	15.79	15.27	15.65	115,809
04 Sep 24	15.49000 -0.07	16.00	15.27	15.62	85,612
03 Sep 24	15.56000 -1.16	16.90	15.30	16.76	137,445
30 Aug 24	16.72000 +0.17	16.97	16.52	16.81	170,156
29 Aug 24	16.55000 +0.67	16.88	16.12	16.20	164,243
28 Aug 24	15.88000 -0.26	16.46	15.77	16.07	122,862
27 Aug 24	16.14000 +0.31	16.45	15.85	15.97	162,761
26 Aug 24	15.83000 +0.12	16.03	15.36	15.72	270,665
23 Aug 24	15.71000 +0.95	15.71	14.98	15.06	132,928
22 Aug 24	14.76000 +0.04	14.92	14.37	14.59	126,589
21 Aug 24	14.72000 +0.72	14.95	14.20	14.49	186,498
20 Aug 24	14.00000 -0.50	14.36	13.90	14.32	178,021
19 Aug 24	14.50000 -0.33	14.73	13.84	14.66	176,764
16 Aug 24	14.83000 +0.31	15.15	14.66	14.76	203,385
15 Aug 24	14.52000 +0.83	14.86	14.21	14.71	218,057
14 Aug 24	13.69000 -0.17	14.56	13.50	13.92	246,988
13 Aug 24	13.86000 +0.41	14.05	13.31	13.48	523,900
12 Aug 24	13.45000 -0.20	13.60	13.12	13.16	517,433
09 Aug 24	13.65000 +0.39	13.88	13.30	13.30	383,001
08 Aug 24	13.26000 +0.96	13.34	11.83	11.84	527,739
07 Aug 24	12.30000 -4.77	14.76	11.80	14.34	1,587,826
06 Aug 24	17.07000 -0.20	17.56	16.50	17.52	246,460
05 Aug 24	17.27000 -0.47	17.50	15.77	16.47	218,902
02 Aug 24	17.74000 -0.73	18.18	17.35	18.01	174,499
01 Aug 24	18.47000 -1.49	20.00	17.49	19.96	467,008
31 Jul 24	19.96000 +0.21	20.37	19.75	20.29	186,673
30 Jul 24	19.75000 +0.19	20.03	19.25	19.71	208,196
29 Jul 24	19.56000 -0.77	20.90	19.22	20.32	195,993
26 Jul 24	20.33000 +0.95	20.45	19.51	19.51	224,019
25 Jul 24	19.38000 -1.30	20.72	19.02	20.67	315,906
24 Jul 24	20.68000 +1.20	20.96	19.23	19.31	676,187
23 Jul 24	19.48000 -0.01	19.70	19.29	19.69	211,930
22 Jul 24	19.49000 +0.15	19.70	18.73	19.43	212,925
19 Jul 24	19.34000 +0.31	20.11	18.83	19.16	246,840
18 Jul 24	19.03000 -0.15	19.72	18.99	19.07	268,563
17 Jul 24	19.18000 -0.26	19.79	18.62	19.28	238,186
16 Jul 24	19.44000 +0.95	19.66	18.68	18.83	844,931
15 Jul 24	18.49000 +0.62	18.80	18.03	18.28	373,296
12 Jul 24	17.87000 -0.03	18.38	17.63	18.11	339,272
11 Jul 24	17.90000 +1.04	18.06	16.75	17.28	446,517
10 Jul 24	16.86000 -0.43	17.40	16.65	17.30	151,641
09 Jul 24	17.29000 -0.35	17.85	17.24	17.62	233,172
08 Jul 24	17.64000 +0.29	17.77	17.20	17.49	181,025
05 Jul 24	17.35000 -0.09	18.14	17.31	17.34	191,593
03 Jul 24	17.44000 +0.31	17.52	17.08	17.23	80,879
02 Jul 24	17.13000 -0.32	17.58	16.95	17.30	179,087
01 Jul 24	17.45000 -0.13	17.67	16.25	17.67	358,124
28 Jun 24	17.58000 +0.57	18.31	16.73	16.93	2,550,037
27 Jun 24	17.01000 +0.85	17.57	16.45	16.60	326,056
26 Jun 24	16.16000 +0.52	16.37	15.50	15.67	177,394
25 Jun 24	15.64000 -0.62	16.69	15.60	16.33	189,159
24 Jun 24	16.26000 +0.77	16.61	15.49	15.49	225,674
21 Jun 24	15.49000 +0.06	15.78	15.15	15.41	188,790
20 Jun 24	15.43000 -0.91	16.55	15.38	16.37	138,214
18 Jun 24	16.34000 +0.36	16.49	15.98	16.04	341,416
17 Jun 24	15.98000 -0.43	16.65	15.83	16.42	529,381
14 Jun 24	16.41000 -0.01	16.48	15.82	16.42	117,560
13 Jun 24	16.42000 -0.56	17.16	16.15	16.97	105,911
12 Jun 24	16.98000 +0.48	17.18	16.68	16.68	102,314
11 Jun 24	16.50000 -0.17	17.35	16.39	16.72	148,950
10 Jun 24	16.67000 -0.01	16.80	16.40	16.79	165,925
07 Jun 24	16.68000 -0.31	17.21	16.47	16.99	135,340
06 Jun 24	16.99000 -0.58	17.57	16.57	17.42	156,154
05 Jun 24	17.57000 -0.22	17.79	17.28	17.79	169,904
04 Jun 24	17.79000 +0.12	17.81	17.07	17.65	166,386
03 Jun 24	17.67000 +0.27	17.93	17.33	17.34	185,066
31 May 24	17.40000 -0.77	18.30	17.26	18.18	131,960
30 May 24	18.17000 +0.21	18.44	17.92	17.92	103,123
29 May 24	17.96000 -0.07	18.41	17.71	17.77	89,896
28 May 24	18.03000 +0.40	18.49	17.63	17.63	220,223
24 May 24	17.63000 +0.09	17.73	17.25	17.64	84,881
23 May 24	17.54000 -0.10	17.86	17.11	17.63	111,543
22 May 24	17.64000 -0.05	17.77	16.96	17.21	99,692
21 May 24	17.69000 -0.40	18.25	17.61	18.01	75,576
20 May 24	18.09000 -0.30	18.43	17.17	18.15	205,246
17 May 24	18.39000 +0.28	18.48	17.89	18.01	83,171
16 May 24	18.11000 -0.23	18.85	18.00	18.27	69,969
15 May 24	18.34000 -0.10	18.88	18.25	18.59	110,593
14 May 24	18.44000 -0.12	18.92	18.39	18.64	158,831
13 May 24	18.56000 +0.72	19.28	17.83	17.83	251,710
10 May 24	17.84000 -0.96	19.15	17.84	18.71	269,395
09 May 24	18.80000 +0.93	18.80	17.61	18.28	783,792
08 May 24	17.87000 +2.69	21.04	16.20	16.72	442,253
07 May 24	15.18000 -0.40	16.00	15.16	16.00	143,583
06 May 24	15.58000 +0.50	15.71	14.85	15.09	140,024
03 May 24	15.08000 +0.71	15.15	14.49	14.70	124,926
02 May 24	14.37000 +0.55	14.54	13.91	13.91	98,746
01 May 24	13.82000 -0.01	14.06	13.51	13.91	81,789
30 Apr 24	13.83000 +0.04	14.01	13.53	13.70	92,086
29 Apr 24	13.79000 -0.50	14.40	13.77	14.39	98,806
26 Apr 24	14.29000 +0.60	14.59	13.79	13.79	91,597
25 Apr 24	13.69000 +0.47	13.70	12.83	13.07	129,230
24 Apr 24	13.22000 +0.19	13.27	13.00	13.00	50,637
23 Apr 24	13.03000 +0.02	13.53	13.02	13.06	95,108
22 Apr 24	13.01000 +0.40	13.33	12.52	12.76	150,890
19 Apr 24	12.61000 +0.14	12.98	12.50	12.50	154,661
18 Apr 24	12.47000 -0.05	12.77	12.33	12.50	72,281
17 Apr 24	12.52000 -0.05	12.87	12.48	12.64	63,821
16 Apr 24	12.57000 -0.04	12.75	12.24	12.58	82,644
15 Apr 24	12.61000 -0.08	12.84	12.43	12.59	107,625
12 Apr 24	12.69000 -0.21	12.93	12.33	12.93	83,207
11 Apr 24	12.90000 -0.32	13.36	12.89	13.19	94,943
10 Apr 24	13.22000 -0.21	13.53	13.02	13.05	110,222
09 Apr 24	13.43000 +0.29	13.43	12.91	13.35	112,496
08 Apr 24	13.14000 -0.15	13.45	12.69	13.35	128,056
05 Apr 24	13.29000 -0.51	13.87	13.10	13.71	113,682
04 Apr 24	13.80000 -0.41	14.61	13.59	14.25	112,337
03 Apr 24	14.21000 +0.02	14.69	14.01	14.27	86,539
02 Apr 24	14.19000 +0.00	14.26	13.73	13.91	58,961
01 Apr 24	14.19000 -0.01	14.98	14.03	14.98	136,120
28 Mar 24	14.20000 -0.50	14.90	14.09	14.65	88,330
27 Mar 24	14.70000 +0.20	14.76	14.10	14.30	167,233
26 Mar 24	14.50000 -0.16	15.50	14.42	15.22	147,800
25 Mar 24	14.66000 +1.09	14.69	13.57	13.57	269,615
22 Mar 24	13.57000 -0.37	14.24	13.41	14.24	104,750
21 Mar 24	13.94000 +0.00	14.14	13.63	13.87	100,576
20 Mar 24	13.94000 +1.18	14.19	12.57	12.57	202,797
19 Mar 24	12.76000 +0.40	13.19	12.56	12.67	107,467
18 Mar 24	12.36000 +0.00	12.80	11.93	12.45	94,390
15 Mar 24	12.36000 -0.20	12.74	12.33	12.44	118,088
14 Mar 24	12.56000 -0.24	12.83	12.33	12.71	101,815
13 Mar 24	12.80000 +0.53	13.17	12.11	12.11	121,124
12 Mar 24	12.27000 +0.30	12.27	11.44	11.76	117,495
11 Mar 24	11.97000 -0.32	12.09	11.43	12.09	228,986
08 Mar 24	12.29000 -1.34	13.57	12.17	13.57	239,272
07 Mar 24	13.63000 -1.94	15.51	13.46	15.51	460,602
06 Mar 24	15.57000 +4.20	16.39	11.52	11.65	986,851
05 Mar 24	11.37000 -0.15	11.47	10.95	11.32	104,567
04 Mar 24	11.52000 +0.77	11.61	10.69	10.80	169,749
01 Mar 24	10.75000 +0.30	10.98	10.36	10.56	144,561
29 Feb 24	10.45000 -0.33	10.87	10.30	10.81	80,017
28 Feb 24	10.78000 -0.21	11.10	10.74	11.06	92,462
27 Feb 24	10.99000 +0.30	11.46	10.75	10.86	131,863
26 Feb 24	10.69000 -0.24	11.00	10.42	10.79	148,953
23 Feb 24	10.93000 +0.26	10.95	10.60	10.62	74,277
22 Feb 24	10.67000 -0.78	11.81	10.42	11.71	160,963
21 Feb 24	11.45000 -0.05	11.83	11.21	11.42	106,798
20 Feb 24	11.50000 +0.16	12.06	10.98	11.25	344,051
16 Feb 24	11.34000 +0.18	11.50	10.86	11.11	114,982
15 Feb 24	11.16000 -0.16	11.47	10.73	11.47	119,675
14 Feb 24	11.32000 +0.35	11.44	10.90	11.09	107,047
13 Feb 24	10.97000 -0.50	11.07	10.75	10.96	117,007
12 Feb 24	11.47000 +0.03	11.60	11.11	11.36	109,731
09 Feb 24	11.44000 +0.31	11.50	11.05	11.08	112,640
08 Feb 24	11.12500 +0.19	11.20	10.87	10.88	86,172
07 Feb 24	10.94000 -0.21	11.08	10.59	11.05	152,743
06 Feb 24	11.15000 +0.00	11.49	10.92	11.16	188,805
05 Feb 24	11.15000 +0.03	11.38	10.61	11.38	222,095
02 Feb 24	11.12000 +0.35	11.42	10.77	10.80	175,387
01 Feb 24	10.77000 +0.19	10.88	10.36	10.61	91,543
31 Jan 24	10.58000 +0.10	11.00	10.15	10.40	183,805
30 Jan 24	10.48500 -0.15	10.93	10.40	10.60	146,204
29 Jan 24	10.63000 -1.23	11.96	10.17	11.86	332,839
26 Jan 24	11.86000 -0.21	12.16	11.66	12.00	99,939
25 Jan 24	12.07000 +0.41	12.10	11.60	11.66	123,278
24 Jan 24	11.66000 -0.81	12.61	11.42	12.61	177,683
23 Jan 24	12.47000 +0.15	12.64	11.91	12.00	193,850
22 Jan 24	12.32500 +0.24	13.19	12.16	12.38	340,725
19 Jan 24	12.08000 +0.90	12.09	11.25	11.25	171,564
18 Jan 24	11.18000 -0.28	12.12	11.02	11.33	247,436
17 Jan 24	11.46000 +0.47	11.89	10.68	10.85	181,618
16 Jan 24	10.99500 -0.57	11.93	10.94	11.71	196,960
12 Jan 24	11.57000 +0.64	11.57	10.89	10.97	118,557
11 Jan 24	10.93000 -0.35	11.28	10.54	11.28	132,154
10 Jan 24	11.28000 +0.15	11.60	11.15	11.27	168,360
09 Jan 24	11.13000 +0.32	11.37	10.31	10.76	169,201
08 Jan 24	10.81000 +0.44	11.01	10.19	10.22	186,936
05 Jan 24	10.37000 +0.44	10.49	9.90	9.90	145,825
04 Jan 24	9.93000 -0.04	10.57	9.85	9.92	174,552
03 Jan 24	9.97000 +0.01	10.53	9.83	9.95	149,892
02 Jan 24	9.96000 +0.31	10.65	9.65	9.65	189,845
29 Dec 23	9.65000 -0.17	9.76	9.26	9.76	55,540
28 Dec 23	9.82000 +0.08	10.00	9.50	9.59	79,276
27 Dec 23	9.74000 +0.58	9.98	9.17	9.21	101,743
26 Dec 23	9.16000 +0.39	9.44	8.84	8.84	78,109
22 Dec 23	8.77000 -0.22	9.01	8.56	8.99	63,952
21 Dec 23	8.99000 +0.35	9.35	8.70	8.70	69,456
20 Dec 23	8.64000 -0.24	9.37	8.50	8.76	95,467
19 Dec 23	8.88000 +0.47	9.21	8.40	8.40	101,991
18 Dec 23	8.41000 +0.30	8.90	8.13	8.13	127,516
15 Dec 23	8.11000 -1.18	9.32	7.52	9.20	218,770
14 Dec 23	9.29000 -0.41	10.20	9.28	9.90	104,159
13 Dec 23	9.70000 +0.35	9.90	9.37	9.44	116,937
12 Dec 23	9.35000 +0.44	9.75	8.90	8.90	151,432
11 Dec 23	8.91000 +0.62	8.99	7.95	8.12	89,119
08 Dec 23	8.29000 -0.03	8.80	8.13	8.35	79,460
07 Dec 23	8.32000 +0.86	8.43	7.46	7.51	80,130
06 Dec 23	7.46000 -1.33	9.00	7.35	8.77	104,447
05 Dec 23	8.79000 -0.21	9.24	8.79	8.94	133,093
04 Dec 23	9.00000 +0.79	9.30	8.34	8.34	201,715
01 Dec 23	8.21000 +0.34	8.30	7.90	7.91	84,860
30 Nov 23	7.87000 +0.03	8.34	7.75	7.88	161,400
29 Nov 23	7.84000 +0.50	8.00	7.55	7.64	96,561
28 Nov 23	7.34000 +0.32	7.50	6.71	7.17	103,681
27 Nov 23	7.02000 +0.33	7.07	6.69	6.70	76,831
24 Nov 23	6.69000 +0.02	6.95	6.67	6.67	24,778
22 Nov 23	6.67000 +0.91	6.68	5.85	5.86	72,373
21 Nov 23	5.76000 +0.16	5.88	5.51	5.68	38,832
20 Nov 23	5.60000 -0.17	5.99	5.41	5.89	73,122
17 Nov 23	5.77000 -0.10	5.82	5.61	5.82	24,966
16 Nov 23	5.87000 -0.28	6.27	5.55	6.16	73,465
15 Nov 23	6.15000 +0.20	6.30	6.00	6.14	42,266
14 Nov 23	5.95000 +0.20	6.18	5.75	5.89	62,612
13 Nov 23	5.75000 +0.41	5.89	5.39	5.49	67,115
10 Nov 23	5.34000 +0.03	5.49	5.22	5.38	47,392
09 Nov 23	5.31000 -0.19	5.69	5.03	5.63	53,046
08 Nov 23	5.50000 +1.20	5.62	5.12	5.25	124,184
07 Nov 23	4.30000 -0.22	4.70	4.30	4.59	36,546
06 Nov 23	4.52000 -0.17	4.98	4.49	4.69	23,704
03 Nov 23	4.69000 +0.48	4.82	4.37	4.37	26,097
02 Nov 23	4.21000 +0.07	4.40	4.18	4.26	26,719
01 Nov 23	4.14000 -0.03	4.37	4.05	4.37	57,636
31 Oct 23	4.17000 -0.03	4.32	4.15	4.24	12,879
30 Oct 23	4.20000 +0.05	4.30	4.16	4.24	17,996
27 Oct 23	4.15000 -0.21	4.38	4.14	4.37	31,708
26 Oct 23	4.36000 +0.05	4.37	4.24	4.30	7,176
25 Oct 23	4.31000 +0.21	4.47	4.27	4.27	75,092
24 Oct 23	4.10000 -0.40	4.55	4.07	4.55	22,957
23 Oct 23	4.50000 -0.15	4.70	4.50	4.65	15,331
20 Oct 23	4.65000 +0.14	4.69	4.49	4.55	18,816
19 Oct 23	4.51000 -0.26	4.81	4.51	4.66	99,837
18 Oct 23	4.77000 +0.11	4.84	4.66	4.69	9,512
17 Oct 23	4.66000 -0.10	4.90	4.66	4.81	29,856
16 Oct 23	4.76000 +0.35	4.89	4.51	4.53	50,862
13 Oct 23	4.41000 -0.13	4.71	4.40	4.66	12,977
12 Oct 23	4.54000 -0.28	4.88	4.35	4.87	70,453
11 Oct 23	4.82000 +0.01	4.99	4.78	4.80	96,090
10 Oct 23	4.81000 +0.04	5.00	4.81	4.82	15,550
09 Oct 23	4.77000 -0.18	4.86	4.70	4.85	23,160
06 Oct 23	4.95000 +0.03	5.15	4.57	4.57	32,104
05 Oct 23	4.91500 -0.03	5.00	4.75	4.95	30,457
04 Oct 23	4.95000 +0.34	4.95	4.63	4.68	31,707
03 Oct 23	4.61000 -0.10	4.86	4.61	4.75	52,775
02 Oct 23	4.71000 -0.27	4.93	4.61	4.93	32,530
29 Sep 23	4.98000 +0.11	5.16	4.80	4.92	27,973
28 Sep 23	4.87000 -0.14	5.07	4.82	5.01	167,116
27 Sep 23	5.01000 +0.01	5.08	4.97	5.05	27,067
26 Sep 23	5.00000 -0.01	5.13	4.97	5.03	36,516
25 Sep 23	5.01000 -0.10	5.09	4.93	5.05	30,273
22 Sep 23	5.11000 +0.10	5.11	4.88	5.01	77,733
21 Sep 23	5.01000 -0.06	5.10	4.92	5.02	22,478
20 Sep 23	5.07000 -0.12	5.24	5.07	5.24	28,778
19 Sep 23	5.19000 +0.47	5.20	4.68	4.76	68,620
18 Sep 23	4.72000 -0.06	4.87	4.58	4.61	26,500
15 Sep 23	4.78000 -0.21	5.04	4.75	5.04	70,335
14 Sep 23	4.99000 -0.04	5.17	4.93	5.10	39,107
13 Sep 23	5.03000 -0.02	5.20	4.86	5.06	82,783
12 Sep 23	5.05000 -0.27	5.40	5.05	5.28	34,788
11 Sep 23	5.32000 +0.16	5.34	5.02	5.16	24,905
08 Sep 23	5.16000 +0.07	5.34	4.90	5.23	45,463
07 Sep 23	5.09000 +0.02	5.10	4.84	5.07	41,651
06 Sep 23	5.07000 -0.08	5.22	4.94	5.05	47,960
05 Sep 23	5.15000 -0.08	5.24	4.95	5.14	83,791
01 Sep 23	5.23000 -0.03	5.38	5.01	5.28	45,689
31 Aug 23	5.26000 -0.23	5.54	5.22	5.25	66,558
30 Aug 23	5.49000 -0.04	5.60	5.42	5.57	17,176
29 Aug 23	5.53000 +0.15	5.60	5.28	5.55	45,898
28 Aug 23	5.38000 -0.01	5.46	5.30	5.42	80,578
25 Aug 23	5.39000 -0.10	5.49	5.21	5.44	45,416
24 Aug 23	5.49000 -0.26	5.78	5.36	5.78	54,892
23 Aug 23	5.75000 -0.08	5.79	5.46	5.73	71,369
22 Aug 23	5.83000 -0.06	5.86	5.54	5.84	31,781
21 Aug 23	5.89000 +0.11	5.89	5.53	5.77	44,160
18 Aug 23	5.78000 +0.29	5.95	5.42	5.48	87,908
17 Aug 23	5.49000 +0.15	5.55	5.21	5.32	60,548
16 Aug 23	5.34000 -0.21	5.68	5.20	5.49	205,799
15 Aug 23	5.55000 -0.18	5.70	5.41	5.68	95,141
14 Aug 23	5.73000 -0.04	5.83	5.62	5.75	57,353
11 Aug 23	5.77000 -0.11	5.84	5.50	5.77	85,023
10 Aug 23	5.88000 -0.16	5.99	5.58	5.97	83,352
09 Aug 23	6.04000 +0.67	6.04	4.94	5.40	162,255
08 Aug 23	5.37000 +0.20	5.37	4.98	5.19	47,854
07 Aug 23	5.17000 +0.24	5.21	4.85	4.93	123,311
04 Aug 23	4.93000 -0.24	5.29	4.90	5.26	64,903
03 Aug 23	5.17000 +0.25	5.36	4.84	4.84	81,298
02 Aug 23	4.92000 +0.16	4.98	4.57	4.69	122,327
01 Aug 23	4.76000 -0.25	5.03	4.69	4.99	59,674
31 Jul 23	5.01000 +0.18	5.09	4.57	4.77	58,320
28 Jul 23	4.83000 +0.22	4.85	4.47	4.65	53,081
27 Jul 23	4.61000 -0.18	4.82	4.56	4.82	44,013
26 Jul 23	4.79000 +0.03	4.91	4.71	4.75	81,164
25 Jul 23	4.76000 -0.01	4.82	4.65	4.76	61,034
24 Jul 23	4.77000 -0.01	4.92	4.70	4.85	56,112
21 Jul 23	4.78000 +0.07	4.88	4.56	4.70	51,356
20 Jul 23	4.71000 -0.29	5.13	4.65	5.08	156,123
19 Jul 23	5.00000 +0.34	5.09	4.74	4.74	65,798
18 Jul 23	4.66000 -0.11	4.86	4.60	4.81	59,349
17 Jul 23	4.77000 +0.08	4.82	4.61	4.63	30,812
14 Jul 23	4.69000 +0.08	4.73	4.50	4.65	79,038
13 Jul 23	4.61000 -0.03	4.73	4.43	4.61	82,344
12 Jul 23	4.64000 -0.10	4.91	4.60	4.88	50,778
11 Jul 23	4.74000 -0.02	4.85	4.43	4.75	132,681
10 Jul 23	4.76000 -0.09	4.97	4.55	4.82	58,785
07 Jul 23	4.85000 -0.12	5.01	4.81	4.97	67,579
06 Jul 23	4.97000 -0.09	5.10	4.84	5.10	137,708
05 Jul 23	5.06000 +0.20	5.09	4.80	4.90	100,955
03 Jul 23	4.86000 +0.12	4.97	4.78	4.80	31,491
30 Jun 23	4.74000 -0.10	4.93	4.69	4.90	98,836
29 Jun 23	4.84000 +0.23	4.87	4.50	4.59	126,812
28 Jun 23	4.61000 -0.33	4.90	4.56	4.90	128,565
27 Jun 23	4.94000 -0.03	5.17	4.82	5.03	212,002
26 Jun 23	4.97000 +0.48	5.08	4.39	4.39	387,622
23 Jun 23	4.49000 +0.37	4.53	3.97	4.09	2,949,951
22 Jun 23	4.12000 +0.21	4.16	3.84	3.93	280,683
21 Jun 23	3.91000 +0.02	3.98	3.82	3.85	246,607
20 Jun 23	3.89000 -0.19	4.07	3.76	4.05	339,090
16 Jun 23	4.08000 -0.13	4.27	3.93	4.27	281,275
15 Jun 23	4.21000 -0.30	4.46	4.02	4.46	278,181
14 Jun 23	4.51000 -0.56	5.10	4.50	5.08	166,414
13 Jun 23	5.07000 +0.18	5.29	4.93	4.93	142,944
12 Jun 23	4.89000 +0.20	4.90	4.60	4.76	160,164
09 Jun 23	4.69000 -0.23	4.94	4.67	4.88	201,869
08 Jun 23	4.92000 -0.13	5.26	4.79	5.10	147,761
07 Jun 23	5.05000 -0.11	5.34	5.01	5.16	173,448
06 Jun 23	5.16000 +0.25	5.21	4.70	4.89	147,588
05 Jun 23	4.91000 -0.07	5.08	4.74	4.92	155,360
02 Jun 23	4.98000 +0.26	4.99	4.69	4.76	106,694
01 Jun 23	4.72000 -0.29	5.02	4.70	5.02	196,232
31 May 23	5.01000 -0.21	5.20	4.82	5.14	238,012
30 May 23	5.22000 -0.45	5.65	5.17	5.62	77,914
26 May 23	5.67000 -0.59	6.27	5.58	6.17	123,362
25 May 23	6.26000 -0.05	6.31	6.21	6.26	76,370
24 May 23	6.31000 +0.02	6.34	6.20	6.25	147,943
23 May 23	6.29000 +0.07	6.35	6.08	6.19	95,190
22 May 23	6.22000 -0.06	6.35	6.18	6.28	95,287
19 May 23	6.28000 +0.05	6.34	6.09	6.30	118,664
18 May 23	6.23000 +0.52	6.23	5.60	5.67	173,195
17 May 23	5.71000 +0.27	5.73	5.38	5.45	157,763
16 May 23	5.44000 -0.06	5.53	5.37	5.45	114,041
15 May 23	5.50000 +0.10	5.56	5.35	5.37	188,791
12 May 23	5.40000 -0.14	5.56	5.13	5.56	129,407
11 May 23	5.54000 -0.30	5.87	5.50	5.71	391,885
10 May 23	5.84000 +0.61	6.00	5.50	5.73	184,351
09 May 23	5.23000 -0.22	5.46	5.15	5.36	140,157
08 May 23	5.45000 +0.11	5.51	5.32	5.39	109,920
05 May 23	5.34000 +0.21	5.39	5.07	5.21	150,527
04 May 23	5.13000 -0.36	5.49	5.01	5.49	163,914
03 May 23	5.49000 +0.11	5.73	5.34	5.40	127,742
02 May 23	5.38000 -0.23	5.51	5.21	5.51	187,179
01 May 23	5.61000 -0.09	5.81	5.50	5.67	142,648
28 Apr 23	5.70000 -0.36	6.08	5.57	5.99	158,489
27 Apr 23	6.06000 -0.14	6.36	6.03	6.27	115,602
26 Apr 23	6.20000 -0.28	6.44	6.08	6.39	199,242
25 Apr 23	6.48000 -0.11	6.86	6.45	6.49	234,078
24 Apr 23	6.59000 +0.05	6.69	6.41	6.55	210,322
21 Apr 23	6.54000 +0.12	6.70	6.39	6.41	239,122
20 Apr 23	6.42000 +0.37	6.60	6.03	6.05	273,509
19 Apr 23	6.05000 -0.30	6.26	5.98	6.25	253,187
18 Apr 23	6.35000 -0.05	6.66	6.33	6.47	278,167
17 Apr 23	6.40000 +0.08	6.52	6.24	6.34	342,337
14 Apr 23	6.32000 -0.20	6.65	6.25	6.53	252,359
13 Apr 23	6.52000 +0.36	6.72	6.16	6.16	343,344
12 Apr 23	6.16000 +0.24	6.30	5.75	5.75	283,199
11 Apr 23	5.92000 +0.48	6.13	5.44	5.48	303,649
10 Apr 23	5.44000 -0.22	5.67	5.15	5.61	312,563
06 Apr 23	5.66000 +0.15	5.76	5.51	5.51	460,855
05 Apr 23	5.51000 +0.05	5.69	5.40	5.46	402,509
04 Apr 23	5.46000 +0.10	5.57	5.15	5.38	341,140
03 Apr 23	5.36000 -0.06	5.63	5.31	5.45	466,169
31 Mar 23	5.42000 +0.52	5.46	4.99	4.99	310,281
30 Mar 23	4.90000 +0.15	5.07	4.76	4.79	251,258
29 Mar 23	4.75000 -0.08	4.94	4.68	4.89	219,185
28 Mar 23	4.83000 -0.19	5.02	4.70	5.02	281,876
27 Mar 23	5.02000 +0.35	5.11	4.70	4.76	334,597
24 Mar 23	4.67000 +0.03	4.72	4.44	4.58	380,167
23 Mar 23	4.64000 +0.37	4.82	4.42	4.45	565,337
22 Mar 23	4.27000 +0.24	4.75	4.13	4.14	665,083
21 Mar 23	4.03000 +0.08	4.40	3.93	4.06	784,709
20 Mar 23	3.95000 -0.12	4.25	3.78	4.20	1,333,072
17 Mar 23	4.07000 -0.38	4.61	4.06	4.40	2,028,829
16 Mar 23	4.45000 -0.11	4.65	4.15	4.60	1,148,447
15 Mar 23	4.56000 -4.70	7.51	4.46	7.05	2,888,536
14 Mar 23	9.26000 +0.05	9.51	8.84	9.51	261,209
13 Mar 23	9.21000 -0.57	9.75	9.13	9.74	151,966
10 Mar 23	9.78000 -0.96	10.90	9.66	10.79	215,660
09 Mar 23	10.74000 -0.30	11.16	10.73	11.03	203,301
08 Mar 23	11.04000 -0.10	11.10	10.77	11.07	177,923
07 Mar 23	11.14000 +0.79	11.17	10.36	10.36	157,820
06 Mar 23	10.35000 +0.06	10.42	10.09	10.31	251,091
03 Mar 23	10.29000 -0.07	10.54	10.05	10.49	142,491
02 Mar 23	10.36000 -0.09	10.63	10.31	10.45	124,645
01 Mar 23	10.45000 -0.59	11.04	10.19	11.04	204,045
28 Feb 23	11.04000 -0.38	11.49	11.00	11.35	123,741
27 Feb 23	11.42000 -0.15	11.66	11.40	11.61	100,432
24 Feb 23	11.57000 -0.28	11.82	11.35	11.58	124,759
23 Feb 23	11.85000 +0.17	11.98	11.61	11.73	133,557
22 Feb 23	11.68000 -0.44	12.12	11.62	12.08	224,612
21 Feb 23	12.12000 -0.36	12.55	12.05	12.41	74,705
17 Feb 23	12.48000 -0.01	12.83	12.29	12.63	115,367
16 Feb 23	12.49000 -0.28	12.71	12.23	12.56	95,702
15 Feb 23	12.77000 +0.05	12.95	12.55	12.71	82,886
14 Feb 23	12.72000 +0.04	12.81	12.32	12.65	68,437
13 Feb 23	12.68000 +0.37	12.69	12.03	12.30	106,608
10 Feb 23	12.31000 -0.24	12.45	12.13	12.45	150,764
09 Feb 23	12.55000 -0.33	13.01	12.42	12.99	51,641
08 Feb 23	12.88000 -0.53	13.51	12.88	13.41	100,255
07 Feb 23	13.41000 +0.34	13.43	12.69	12.90	144,575
06 Feb 23	13.07000 +0.17	13.28	12.74	12.90	391,605
03 Feb 23	12.90000 +0.31	12.93	11.89	12.46	199,514
02 Feb 23	12.59000 +0.11	13.12	12.45	12.47	306,732
01 Feb 23	12.48000 +0.37	12.58	12.07	12.13	176,360
31 Jan 23	12.11000 +0.32	12.23	11.83	11.84	206,074
30 Jan 23	11.79000 -0.37	12.06	11.78	12.06	77,748
27 Jan 23	12.16000 -0.08	12.21	12.00	12.18	91,057
26 Jan 23	12.24000 +0.07	12.36	12.06	12.24	77,914
25 Jan 23	12.17000 +0.03	12.23	12.01	12.13	74,810
24 Jan 23	12.14000 +0.06	12.30	11.95	12.10	165,784
23 Jan 23	12.08000 -0.34	12.44	11.75	12.44	145,401
20 Jan 23	12.42000 +0.38	12.50	11.90	12.15	111,688
19 Jan 23	12.04000 -0.05	12.20	11.92	12.02	258,545
18 Jan 23	12.09000 -0.80	13.00	12.05	13.00	92,873
17 Jan 23	12.89000 +0.11	13.03	12.55	12.79	107,168
13 Jan 23	12.78000 -0.46	13.23	12.56	13.12	232,441
12 Jan 23	13.24000 +0.11	13.45	12.99	13.12	61,069
11 Jan 23	13.13000 -0.40	13.57	13.10	13.50	49,560
10 Jan 23	13.53000 +0.33	13.57	12.98	13.20	87,661
09 Jan 23	13.20000 -0.20	13.74	13.18	13.47	57,776
06 Jan 23	13.40000 +0.25	13.53	13.12	13.22	83,067
05 Jan 23	13.15000 -0.47	13.56	12.77	13.53	63,495
04 Jan 23	13.62000 +0.76	13.74	12.86	12.86	119,602
03 Jan 23	12.86000 +0.57	12.98	12.35	12.35	143,671
30 Dec 22	12.29000 -0.41	12.74	12.27	12.63	65,463
29 Dec 22	12.70000 +0.13	13.05	12.62	12.65	62,957
28 Dec 22	12.57000 -0.25	13.02	12.57	12.84	60,124
27 Dec 22	12.82000 +0.05	12.99	12.62	12.78	35,774
23 Dec 22	12.77000 -0.13	12.91	12.65	12.88	106,225
22 Dec 22	12.90000 -0.27	13.17	12.73	13.16	81,545
21 Dec 22	13.17000 +0.60	13.30	12.50	12.62	98,266
20 Dec 22	12.57000 -0.11	12.76	12.42	12.65	124,818
19 Dec 22	12.68000 -0.63	13.41	12.64	13.28	95,875
16 Dec 22	13.31000 -0.20	13.58	13.24	13.38	199,460
15 Dec 22	13.51000 -0.33	13.68	13.43	13.63	73,439
14 Dec 22	13.84000 +0.23	14.15	13.31	13.61	102,082
13 Dec 22	13.61000 +0.21	13.81	13.35	13.75	103,306
12 Dec 22	13.40000 -0.10	13.49	13.09	13.46	75,550
09 Dec 22	13.50000 -0.21	13.78	13.46	13.66	228,135
08 Dec 22	13.71000 -0.36	14.17	13.37	14.10	105,437
07 Dec 22	14.07000 -0.02	14.22	13.89	14.10	154,446
06 Dec 22	14.09000 +0.27	14.22	13.76	13.80	140,231
05 Dec 22	13.82000 +0.04	14.15	13.69	13.75	127,751
02 Dec 22	13.78000 +0.36	13.81	13.05	13.23	93,666
01 Dec 22	13.42000 +0.57	13.60	13.01	13.01	121,332
30 Nov 22	12.85000 -0.31	13.34	12.80	13.17	772,194
29 Nov 22	13.16000 +0.14	13.62	12.88	13.02	100,338
28 Nov 22	13.02000 +0.31	13.11	12.68	12.71	101,240
25 Nov 22	12.71000 -0.18	12.99	12.67	12.99	57,560
23 Nov 22	12.89000 +0.12	13.17	12.64	12.80	64,321
22 Nov 22	12.77000 -0.78	13.64	12.73	13.64	122,966
21 Nov 22	13.55000 +0.04	13.66	13.12	13.12	90,613
18 Nov 22	13.51000 +0.31	13.65	13.26	13.44	81,435
17 Nov 22	13.20000 +0.10	13.24	12.82	12.85	94,810
16 Nov 22	13.10000 +0.08	13.20	12.81	12.83	129,624
15 Nov 22	13.02000 +0.40	13.26	12.77	12.87	106,065
14 Nov 22	12.62000 -0.35	12.96	12.50	12.80	181,184
11 Nov 22	12.97000 -0.31	13.31	11.84	13.31	101,819
10 Nov 22	13.28000 +0.18	13.89	13.03	13.57	144,454
09 Nov 22	13.10000 +0.75	13.27	12.14	12.14	151,982
08 Nov 22	12.35000 -0.09	12.68	12.05	12.53	153,023
07 Nov 22	12.44000 +1.76	12.68	12.20	12.68	325,283
14 Oct 22	10.68000 -0.13	11.00	10.49	10.83	207,019
13 Oct 22	10.81000 +0.19	10.81	10.27	10.55	140,536
12 Oct 22	10.62000 +0.26	10.67	10.22	10.31	104,237
11 Oct 22	10.36000 +0.19	10.51	10.04	10.23	160,277
10 Oct 22	10.17000 +0.42	10.22	9.67	9.71	120,679
07 Oct 22	9.75000 -0.10	9.94	9.63	9.82	354,396
06 Oct 22	9.85000 +0.49	9.91	9.16	9.37	132,498
05 Oct 22	9.36000 -0.46	9.64	9.08	9.64	190,733
04 Oct 22	9.82000 +0.66	9.88	9.06	9.23	162,645
03 Oct 22	9.16000 +0.02	9.28	8.90	9.19	160,912
30 Sep 22	9.14000 -0.08	9.59	9.03	9.03	222,951
29 Sep 22	9.22000 -0.35	9.52	9.12	9.52	269,089
28 Sep 22	9.57000 +0.46	9.70	8.94	9.08	389,559
27 Sep 22	9.11000 +0.00	9.46	9.01	9.22	199,145
26 Sep 22	9.11000 -0.31	9.74	9.04	9.40	267,364
23 Sep 22	9.42000 +1.10	9.64	8.22	8.26	425,224
22 Sep 22	8.32000 -0.06	8.36	8.07	8.36	205,244
21 Sep 22	8.38000 -0.34	8.89	8.35	8.72	301,049
20 Sep 22	8.72000 +0.41	8.82	8.18	8.34	482,796
19 Sep 22	8.31000 +0.16	8.42	7.82	8.31	486,592
16 Sep 22	8.15000 -0.37	8.45	8.05	8.45	4,112,812
15 Sep 22	8.52000 +0.03	8.55	8.22	8.37	618,844
14 Sep 22	8.49000 -0.12	8.74	8.03	8.61	469,241
13 Sep 22	8.61000 -0.55	9.22	8.30	8.99	537,322
12 Sep 22	9.16000 +0.46	9.28	8.74	8.80	417,246
09 Sep 22	8.70000 -0.04	8.87	8.53	8.76	352,286
08 Sep 22	8.74000 -0.15	9.24	8.65	8.80	341,544
07 Sep 22	8.89000 -0.37	9.31	8.83	9.21	467,400
06 Sep 22	9.26000 -0.56	9.50	8.66	8.77	720,644
02 Sep 22	9.82000 -0.24	10.14	9.70	10.12	142,056
01 Sep 22	10.06000 -0.27	10.33	9.93	10.33	103,400
31 Aug 22	10.33000 -0.04	10.52	10.25	10.39	77,271
30 Aug 22	10.37000 -0.29	10.62	9.99	10.62	157,005
29 Aug 22	10.66000 -0.18	10.86	10.62	10.65	86,630
26 Aug 22	10.84000 -0.25	11.13	10.68	11.10	91,586
25 Aug 22	11.09000 +0.38	11.11	10.72	10.84	117,120
24 Aug 22	10.71000 -0.03	10.82	10.50	10.75	69,767
23 Aug 22	10.74000 -0.88	11.55	10.53	11.48	97,741
22 Aug 22	11.62000 -0.52	12.10	11.56	12.10	67,689
19 Aug 22	12.14000 +0.26	12.25	11.54	11.79	112,523
18 Aug 22	11.88000 -0.04	12.00	11.75	11.90	102,316
17 Aug 22	11.92000 +0.08	12.43	11.75	11.77	134,778
16 Aug 22	11.84000 -0.06	12.05	11.57	12.05	103,810
15 Aug 22	11.90000 -1.10	13.04	11.85	13.04	119,261
12 Aug 22	13.00000 +0.57	13.03	12.32	12.65	64,311
11 Aug 22	12.43000 -0.04	12.75	12.07	12.65	88,591
10 Aug 22	12.47000 -3.19	15.04	12.21	15.04	115,086
09 Aug 22	15.66000 -0.01	15.79	15.42	15.79	28,442
08 Aug 22	15.67000 -0.24	16.14	15.43	15.98	33,055
05 Aug 22	15.91000 -0.29	16.31	15.00	15.97	29,398
04 Aug 22	16.20000 +0.16	16.34	15.78	15.91	33,498
03 Aug 22	16.04000 +0.38	16.17	15.29	15.81	30,145
02 Aug 22	15.66000 -0.12	15.95	15.35	15.87	40,515
01 Aug 22	15.78000 +0.07	16.01	15.22	15.59	32,373
29 Jul 22	15.71000 -0.06	15.92	15.11	15.92	51,982
28 Jul 22	15.77000 -0.71	16.38	15.43	16.36	49,002
27 Jul 22	16.48000 +0.78	16.58	15.84	15.85	31,207
26 Jul 22	15.70000 -0.27	15.84	15.47	15.84	30,755
25 Jul 22	15.97000 -0.08	16.34	15.89	16.17	33,642
22 Jul 22	16.05000 -0.04	16.24	15.75	16.24	29,071
21 Jul 22	16.09000 -0.52	16.40	15.95	16.40	31,916
20 Jul 22	16.61000 +0.45	16.79	16.18	16.21	45,085
19 Jul 22	16.16000 +0.10	16.55	16.01	16.14	56,702
18 Jul 22	16.06000 +0.19	16.18	15.27	15.87	30,893
15 Jul 22	15.87000 +0.57	16.09	15.48	15.56	50,193
14 Jul 22	15.30000 +0.43	15.50	14.60	14.60	46,565
13 Jul 22	14.87000 +0.17	14.95	14.47	14.54	30,968
12 Jul 22	14.70000 +0.17	14.81	14.45	14.56	38,295
11 Jul 22	14.53000 -0.50	15.50	14.53	15.00	20,520
08 Jul 22	15.03000 +0.08	15.10	14.47	15.04	47,889
07 Jul 22	14.95000 +0.35	15.01	14.76	14.80	44,076
06 Jul 22	14.60000 -1.14	15.69	14.57	15.69	58,796
05 Jul 22	15.74000 -0.31	15.98	15.35	15.72	62,232
01 Jul 22	16.05000 -0.11	16.38	15.68	16.01	34,874
30 Jun 22	16.16000 +0.48	16.17	15.47	15.48	56,165
29 Jun 22	15.68000 +0.22	15.79	15.46	15.57	45,096
28 Jun 22	15.46000 -0.25	16.02	15.46	15.65	44,775
27 Jun 22	15.71000 +0.11	15.81	15.59	15.76	29,390
24 Jun 22	15.60000 +0.24	15.77	15.30	15.30	96,950
23 Jun 22	15.36000 +0.53	15.39	14.65	14.75	40,804
22 Jun 22	14.83000 +0.54	14.89	14.14	14.14	75,383
21 Jun 22	14.29000 +0.53	14.56	13.71	13.79	51,747
17 Jun 22	13.76000 +0.42	13.86	13.43	13.48	129,279
16 Jun 22	13.34000 -0.20	13.52	13.03	13.52	51,569
15 Jun 22	13.54000 +0.07	14.02	13.38	13.47	46,443
14 Jun 22	13.47000 -0.01	13.57	13.16	13.50	35,155
13 Jun 22	13.48000 -0.29	13.72	13.11	13.52	42,007
10 Jun 22	13.77000 -0.61	14.24	13.74	14.19	43,665
09 Jun 22	14.38000 -0.17	14.75	14.33	14.46	50,131
08 Jun 22	14.55000 -0.03	14.94	14.35	14.47	46,357
07 Jun 22	14.58000 +0.06	14.60	14.10	14.26	48,793
06 Jun 22	14.52000 +0.39	14.56	14.06	14.31	61,166
03 Jun 22	14.13000 -0.15	14.20	13.90	14.20	42,460
02 Jun 22	14.28000 -0.07	14.84	14.20	14.20	72,016
01 Jun 22	14.35000 +0.41	14.88	13.84	14.08	54,440
31 May 22	13.94000 -0.38	14.75	13.88	14.18	111,146
27 May 22	14.32000 +0.54	14.45	13.91	13.91	46,969
26 May 22	13.78000 +0.03	14.12	13.43	13.88	132,904
25 May 22	13.75000 +0.00	14.03	13.49	13.59	93,506
24 May 22	13.75000 +0.27	13.85	13.27	13.47	63,776
23 May 22	13.48000 +0.05	13.56	12.89	13.56	93,956
20 May 22	13.43000 -0.15	13.80	13.14	13.72	66,478
19 May 22	13.58000 -0.87	14.45	13.47	14.45	129,949
18 May 22	14.45000 +0.25	15.10	14.11	14.11	131,812
17 May 22	14.20000 +0.59	14.24	13.70	13.72	87,238
16 May 22	13.61000 -0.02	13.81	13.06	13.54	81,746
13 May 22	13.63000 +0.06	14.00	13.60	13.75	149,074
12 May 22	13.57000 -0.18	13.74	12.82	13.74	187,817
11 May 22	13.75000 -4.02	17.32	13.61	17.30	164,231
10 May 22	17.77000 -0.43	18.33	17.49	18.31	47,775
09 May 22	18.20000 -0.10	18.75	18.00	18.18	37,678
06 May 22	18.30000 -0.34	19.00	18.12	18.59	58,130
05 May 22	18.64000 -0.32	19.25	18.38	18.78	48,415
04 May 22	18.96000 +0.26	19.00	18.42	18.87	36,572
03 May 22	18.70000 -0.78	19.79	18.37	19.49	89,272
02 May 22	19.48000 +0.04	19.61	19.15	19.40	44,604
29 Apr 22	19.44000 -1.13	20.50	19.35	20.46	57,815
28 Apr 22	20.57000 +0.09	20.83	20.22	20.73	54,502
27 Apr 22	20.48000 +0.04	20.95	20.31	20.51	42,824
26 Apr 22	20.44000 -0.56	20.91	20.33	20.78	35,139
25 Apr 22	21.00000 +0.24	21.09	20.50	20.59	36,714
22 Apr 22	20.76000 -0.29	21.11	20.56	20.90	36,825
21 Apr 22	21.05000 -0.83	22.02	20.90	22.02	29,311
20 Apr 22	21.88000 +0.02	22.28	21.62	22.10	42,320
19 Apr 22	21.86000 -0.09	22.06	21.13	21.93	47,860
18 Apr 22	21.95000 +0.05	22.03	21.41	21.75	42,579
14 Apr 22	21.90000 -0.10	22.12	21.72	21.90	36,577
13 Apr 22	22.00000 +0.10	22.23	21.85	21.88	28,363
12 Apr 22	21.90000 +0.22	22.25	21.60	21.60	46,208
11 Apr 22	21.68000 -0.22	22.25	21.68	21.88	46,322
08 Apr 22	21.90000 +0.06	22.16	21.78	21.84	35,327
07 Apr 22	21.84000 +0.30	21.88	21.23	21.60	46,567
06 Apr 22	21.54000 -0.09	21.72	21.21	21.63	68,110
05 Apr 22	21.63000 -0.37	22.59	21.51	22.06	53,423
04 Apr 22	22.00000 -0.11	22.16	21.55	22.15	69,699
01 Apr 22	22.11000 +0.87	22.38	21.32	21.35	80,874
31 Mar 22	21.24000 -0.34	21.92	21.14	21.52	72,691
30 Mar 22	21.58000 -0.47	22.65	21.49	22.15	51,907
29 Mar 22	22.05000 -0.73	23.09	21.71	22.93	123,521
28 Mar 22	22.78000 -0.67	23.80	22.66	23.24	72,777
25 Mar 22	23.45000 +0.45	23.50	22.35	23.10	89,266
24 Mar 22	23.00000 -0.05	23.28	22.66	23.09	82,068
23 Mar 22	23.05000 -0.60	23.52	22.89	23.52	50,151
22 Mar 22	23.65000 -0.23	24.02	23.51	23.96	69,021
21 Mar 22	23.88000 +0.36	23.92	23.40	23.63	72,399
18 Mar 22	23.52000 +0.19	23.64	23.11	23.39	131,672
17 Mar 22	23.33000 +0.55	23.38	22.57	22.57	36,195
16 Mar 22	22.78000 +0.56	22.94	21.34	22.34	58,955
15 Mar 22	22.22000 -0.37	22.74	21.96	22.62	80,862
14 Mar 22	22.59000 +0.59	22.71	22.04	22.09	87,033
11 Mar 22	22.00000 +0.37	22.41	21.71	21.71	74,459
10 Mar 22	21.63000 +0.30	21.67	20.89	20.98	39,027
09 Mar 22	21.33000 +0.48	21.78	21.03	21.03	184,665
08 Mar 22	20.85000 +0.19	20.99	20.22	20.60	129,076
07 Mar 22	20.66000 +0.99	20.94	19.63	19.80	150,911
04 Mar 22	19.67000 -1.24	20.61	19.39	20.61	83,781
03 Mar 22	20.91000 -0.03	21.31	20.45	21.31	81,155
02 Mar 22	20.94000 +0.69	20.98	20.21	20.42	83,551
01 Mar 22	20.25000 +0.29	20.50	19.75	19.75	102,734
28 Feb 22	19.96000 +0.18	20.00	19.48	19.51	93,325
25 Feb 22	19.78000 +0.94	19.84	18.19	18.99	66,842
24 Feb 22	18.84000 +0.79	18.93	17.51	17.65	97,421
23 Feb 22	18.05000 -0.18	18.26	17.60	18.23	67,280
22 Feb 22	18.23000 -0.44	18.74	18.21	18.50	66,261
18 Feb 22	18.67000 +0.46	18.84	18.05	18.13	81,758
17 Feb 22	18.21000 +0.19	18.52	17.39	17.77	126,281
16 Feb 22	18.02000 +0.35	18.09	17.58	17.69	51,119
15 Feb 22	17.67000 +0.37	17.84	16.97	17.54	95,365
14 Feb 22	17.30000 -0.30	18.01	17.18	17.70	87,456
11 Feb 22	17.59500 -0.15	18.18	17.50	17.82	72,182
10 Feb 22	17.74000 -1.84	19.44	17.61	19.44	153,152
09 Feb 22	19.58000 -0.91	20.71	19.53	20.49	82,693
08 Feb 22	20.49000 +0.59	20.57	19.90	19.90	37,688
07 Feb 22	19.90000 -0.02	20.12	19.66	20.02	44,803
04 Feb 22	19.92000 -0.06	20.27	19.52	20.06	74,044
03 Feb 22	19.98000 -0.89	20.94	19.88	20.62	48,202
02 Feb 22	20.87000 -0.61	21.81	20.76	21.48	40,452
01 Feb 22	21.48000 +0.09	21.61	20.97	21.42	52,112
31 Jan 22	21.39000 +0.32	21.41	20.92	20.92	50,096
28 Jan 22	21.06500 +0.61	21.07	20.14	20.37	84,633
27 Jan 22	20.46000 -0.24	21.06	20.30	20.73	64,583
26 Jan 22	20.70000 -0.08	21.38	20.43	20.97	43,764
25 Jan 22	20.78000 -0.24	21.18	20.08	20.85	58,833
24 Jan 22	21.02000 +0.79	21.20	19.77	19.93	63,388
21 Jan 22	20.23000 -0.27	20.58	19.93	20.25	136,159
20 Jan 22	20.50000 +0.28	20.61	19.93	20.08	159,041
19 Jan 22	20.22000 -1.23	21.50	20.22	21.42	49,365
18 Jan 22	21.45000 -1.15	22.58	21.33	22.58	67,060
14 Jan 22	22.60000 +0.10	22.64	22.07	22.32	39,036
13 Jan 22	22.50000 +0.61	22.89	21.87	21.98	59,379
12 Jan 22	21.89000 -0.78	22.90	21.75	22.80	89,398
11 Jan 22	22.67000 -0.35	23.50	22.51	22.95	58,322
10 Jan 22	23.02000 +0.04	23.02	22.54	22.87	53,389
07 Jan 22	22.98000 -0.20	23.48	22.94	23.16	38,362
06 Jan 22	23.18000 -0.08	23.53	23.03	23.39	32,394
05 Jan 22	23.26000 -0.21	24.73	23.18	23.59	72,876
04 Jan 22	23.47000 +0.46	23.59	22.86	23.24	52,927
03 Jan 22	23.01000 +0.76	23.10	22.33	22.33	53,385
31 Dec 21	22.25000 +0.14	22.36	21.87	22.20	37,786
30 Dec 21	22.11000 +0.11	22.55	21.89	22.07	47,691
29 Dec 21	22.00000 -0.81	22.67	21.89	22.67	45,468
28 Dec 21	22.81000 -0.64	23.74	22.65	23.50	168,673
27 Dec 21	23.45000 +0.44	23.57	22.86	22.92	62,255
23 Dec 21	23.01000 +0.51	23.07	22.57	22.73	43,272
22 Dec 21	22.50000 +0.12	22.61	22.01	22.53	70,010
21 Dec 21	22.38000 +0.11	22.62	22.10	22.39	79,592
20 Dec 21	22.27000 -0.29	22.49	21.85	22.24	120,037
17 Dec 21	22.56000 +0.62	23.02	21.85	22.00	642,009
16 Dec 21	21.94000 -0.77	22.97	21.36	22.88	228,812
15 Dec 21	22.71000 +0.51	22.81	22.03	22.14	116,431
14 Dec 21	22.20000 -0.43	23.11	22.03	22.59	147,417
13 Dec 21	22.63000 +1.21	22.95	21.39	21.39	105,181
10 Dec 21	21.42000 -0.54	22.09	21.25	22.00	134,133
09 Dec 21	21.96000 -0.65	22.69	21.77	22.34	69,949
08 Dec 21	22.61000 +0.54	22.69	21.91	22.03	47,674
07 Dec 21	22.07000 -0.14	22.78	21.88	22.35	76,349
06 Dec 21	22.21000 +1.24	22.33	20.85	21.19	72,762
03 Dec 21	20.97000 +0.04	21.53	20.74	21.08	99,240
02 Dec 21	20.93000 +1.22	21.27	19.70	19.88	161,090
01 Dec 21	19.71000 +0.82	20.20	19.14	19.16	184,708
30 Nov 21	18.89000 -0.53	19.18	18.11	19.16	308,471
29 Nov 21	19.42000 -1.83	21.49	19.33	21.40	160,292
26 Nov 21	21.25000 -0.20	21.37	20.65	20.96	69,933
24 Nov 21	21.45000 -0.10	21.58	21.00	21.58	147,042
23 Nov 21	21.55000 -0.76	22.32	21.14	22.26	135,336
22 Nov 21	22.31000 -1.38	23.76	22.11	23.76	115,481
19 Nov 21	23.69000 -0.93	24.82	23.55	24.43	126,708
18 Nov 21	24.62000 -0.17	24.85	24.42	24.85	129,114
17 Nov 21	24.79000 -0.05	24.90	24.56	24.70	139,050
16 Nov 21	24.84000 -0.15	25.10	24.76	25.01	87,316
15 Nov 21	24.99000 -0.17	25.18	24.94	25.13	88,652
12 Nov 21	25.16000 +0.16	25.42	24.83	25.09	61,347
11 Nov 21	25.00000 -0.31	25.43	24.82	25.42	92,747
10 Nov 21	25.31000 +0.37	25.49	24.79	24.92	80,929
09 Nov 21	24.94000 -0.96	25.58	24.75	25.12	125,818
08 Nov 21	25.90000 -0.36	26.49	25.76	26.49	59,147
05 Nov 21	26.26000 +1.15	26.49	25.29	25.41	82,608
04 Nov 21	25.11000 -0.24	25.70	24.89	25.27	67,133
03 Nov 21	25.35000 +0.27	25.77	24.53	24.90	60,265
02 Nov 21	25.08000 -0.79	26.09	24.95	25.78	56,683
01 Nov 21	25.87000 +0.88	26.00	24.89	25.00	56,668
29 Oct 21	24.99000 -0.01	25.19	24.77	24.88	65,714
28 Oct 21	25.00000 -0.02	25.23	24.92	25.10	39,366
27 Oct 21	25.02000 +0.01	25.20	24.95	25.02	58,307
26 Oct 21	25.01000 -0.15	25.23	24.93	25.10	67,809
25 Oct 21	25.16000 +0.76	25.18	24.31	24.31	60,549
22 Oct 21	24.40000 -0.37	24.89	24.16	24.71	59,094
21 Oct 21	24.77000 +0.36	24.80	23.88	24.45	73,498
20 Oct 21	24.41000 -0.09	24.82	24.34	24.59	33,735
19 Oct 21	24.50000 -0.18	24.80	24.29	24.67	56,266
18 Oct 21	24.68000 -0.50	25.36	24.60	25.20	46,100
15 Oct 21	25.18000 -0.07	25.70	25.05	25.50	61,678
14 Oct 21	25.25000 +0.05	25.73	25.02	25.45	60,603
13 Oct 21	25.20000 -0.09	25.47	24.91	25.34	30,480
12 Oct 21	25.29000 -0.63	26.00	25.24	25.93	29,377
11 Oct 21	25.92000 -0.37	26.39	25.92	26.17	32,980
08 Oct 21	26.29000 -0.23	26.64	26.22	26.46	32,248
07 Oct 21	26.52000 +0.42	26.66	26.03	26.16	35,580
06 Oct 21	26.10000 -0.50	26.59	25.91	26.46	65,277
05 Oct 21	26.60000 +0.58	26.65	25.92	26.14	45,645
04 Oct 21	26.02000 +0.08	26.29	25.65	25.95	62,270
01 Oct 21	25.94000 +0.33	26.19	25.44	25.77	70,980
30 Sep 21	25.61000 -0.35	26.15	25.59	26.11	80,753
29 Sep 21	25.96000 -0.16	26.40	25.85	26.17	31,520
28 Sep 21	26.12000 -0.48	26.63	26.11	26.63	48,416
27 Sep 21	26.60000 +0.34	26.94	26.35	26.35	38,424
24 Sep 21	26.26000 +0.17	26.47	25.87	25.96	41,996
23 Sep 21	26.09000 +0.16	26.34	25.84	25.99	41,860
22 Sep 21	25.93000 +0.07	26.30	25.90	25.90	39,045
21 Sep 21	25.86000 -0.10	26.09	25.66	26.09	141,886
20 Sep 21	25.96000 -0.64	26.09	25.41	26.09	154,440
17 Sep 21	26.60000 +0.56	26.65	25.97	26.14	308,060
16 Sep 21	26.04000 +0.27	26.25	25.61	25.75	125,469
15 Sep 21	25.77000 -0.29	26.15	25.63	25.97	154,496
14 Sep 21	26.06000 -0.46	26.56	25.86	26.56	82,227
13 Sep 21	26.52000 +0.30	26.82	26.14	26.37	91,836
10 Sep 21	26.22000 -0.39	26.65	25.99	26.60	90,074
09 Sep 21	26.61000 -0.49	27.04	26.26	27.04	77,793
08 Sep 21	27.10000 +0.59	27.12	26.19	26.48	85,155
07 Sep 21	26.51000 -0.51	27.18	26.34	27.10	85,183
03 Sep 21	27.02000 +0.73	27.13	26.16	26.37	88,010
02 Sep 21	26.29000 +0.09	26.63	26.09	26.37	99,783
01 Sep 21	26.20000 -0.10	26.45	26.14	26.43	37,645
31 Aug 21	26.30000 +0.10	26.57	26.22	26.36	87,887
30 Aug 21	26.20000 -0.34	26.75	26.02	26.75	127,588
27 Aug 21	26.54000 +0.46	26.56	26.17	26.18	140,171
26 Aug 21	26.08000 -0.54	26.67	26.02	26.57	41,607
25 Aug 21	26.62000 +0.13	26.75	26.19	26.46	58,934
24 Aug 21	26.49000 -0.30	26.97	26.49	26.79	48,437
23 Aug 21	26.79000 +0.20	26.85	26.26	26.77	49,323
20 Aug 21	26.59000 +0.57	26.80	25.87	25.87	55,319
19 Aug 21	26.02000 +0.19	26.35	25.67	25.67	67,520
18 Aug 21	25.83000 -0.26	26.23	25.76	26.00	120,326
17 Aug 21	26.09000 -1.13	27.01	25.68	26.98	85,521
16 Aug 21	27.22000 -0.48	28.16	27.11	28.00	94,458
13 Aug 21	27.70000 +0.20	27.92	27.05	27.52	52,624
12 Aug 21	27.50000 -0.13	28.40	26.87	27.86	203,050
11 Aug 21	27.63000 +1.49	27.90	26.45	26.47	233,953
10 Aug 21	26.14000 -2.87	27.02	24.75	26.79	425,423
09 Aug 21	29.01000 -0.09	29.43	28.81	29.13	46,231
06 Aug 21	29.10000 +0.01	29.50	28.72	29.01	104,429
05 Aug 21	29.09000 +0.14	29.26	28.40	29.05	103,887
04 Aug 21	28.95000 -0.97	29.73	28.76	29.73	99,561
03 Aug 21	29.92000 +0.14	29.94	29.38	29.88	147,265
02 Aug 21	29.78000 +0.16	29.95	29.63	29.65	98,942
30 Jul 21	29.62000 +0.48	29.66	29.09	29.09	81,322
29 Jul 21	29.14000 +0.40	29.56	28.82	28.82	49,846
28 Jul 21	28.74000 +0.26	29.00	28.29	28.69	280,371
27 Jul 21	28.48000 -0.06	28.57	28.12	28.43	103,288
26 Jul 21	28.54000 +0.07	28.90	28.41	28.45	37,826
23 Jul 21	28.47000 +0.12	28.50	28.09	28.36	47,424
22 Jul 21	28.35000 -0.07	28.50	28.15	28.45	46,734
21 Jul 21	28.42000 +0.06	28.73	28.37	28.47	90,856
20 Jul 21	28.36000 +0.17	28.51	28.13	28.27	96,786
19 Jul 21	28.19000 -0.32	28.37	27.79	28.07	92,020
16 Jul 21	28.51000 +0.11	28.71	28.24	28.48	86,718
15 Jul 21	28.40000 -0.12	28.63	28.30	28.37	80,266
14 Jul 21	28.52000 -0.16	28.99	28.49	28.80	71,393
13 Jul 21	28.68000 -0.45	29.48	28.64	29.10	63,235
12 Jul 21	29.13000 +0.64	29.25	28.40	28.41	78,294
09 Jul 21	28.49000 +0.46	28.81	28.27	28.27	101,670
08 Jul 21	28.03000 -0.56	28.17	27.26	28.17	138,474
07 Jul 21	28.59000 +0.08	29.09	28.28	28.56	106,690
06 Jul 21	28.51000 +0.00	28.74	28.16	28.59	179,947
02 Jul 21	28.51000 +0.06	28.65	28.18	28.44	76,703
01 Jul 21	28.45000 +0.11	28.51	28.00	28.37	90,541
30 Jun 21	28.34000 -0.06	28.45	28.04	28.34	77,174
29 Jun 21	28.40000 +0.04	28.72	28.33	28.56	50,244
28 Jun 21	28.36000 +0.10	28.50	27.90	28.50	104,891
25 Jun 21	28.26000 -1.17	29.60	28.06	29.37	577,575
24 Jun 21	29.43000 +0.89	29.50	28.60	28.66	79,410
23 Jun 21	28.54000 -0.04	29.10	28.52	28.58	94,157
22 Jun 21	28.58000 -0.83	29.38	28.25	29.25	112,438
21 Jun 21	29.41000 +0.35	30.00	29.02	29.22	131,323
18 Jun 21	29.06000 -0.05	29.27	28.57	28.72	208,870
17 Jun 21	29.11000 +0.34	29.39	27.79	28.73	200,771
16 Jun 21	28.77000 +0.06	29.00	28.20	28.60	120,219
15 Jun 21	28.71000 +0.20	29.00	27.89	28.53	219,252
14 Jun 21	28.51000 +0.21	28.71	28.20	28.20	118,596
11 Jun 21	28.30000 +0.10	28.38	28.05	28.17	94,910
10 Jun 21	28.20000 -0.11	28.59	28.05	28.50	75,719
09 Jun 21	28.31000 -0.26	28.71	28.16	28.58	101,519
08 Jun 21	28.57000 -0.05	28.70	28.32	28.67	147,807
07 Jun 21	28.62000 +0.19	28.79	28.38	28.50	84,350
04 Jun 21	28.43000 -0.24	28.99	28.08	28.68	113,249
03 Jun 21	28.67000 -0.37	29.07	28.02	28.91	143,666
02 Jun 21	29.04000 -0.36	29.68	28.92	29.41	91,814
01 Jun 21	29.40000 +1.40	29.44	28.01	28.25	180,003
28 May 21	28.00000 -0.05	28.49	27.84	28.11	114,456
27 May 21	28.05000 +0.04	28.40	27.85	28.27	214,349
26 May 21	28.01000 +0.01	28.21	27.78	28.00	251,469
25 May 21	28.00000 +0.10	28.27	27.51	28.18	129,928
24 May 21	27.90000 -0.21	28.22	27.69	28.10	182,777
21 May 21	28.11000 +0.01	28.34	27.98	28.26	72,169
20 May 21	28.10000 +0.09	28.25	27.80	28.01	87,495
19 May 21	28.01000 +0.01	28.17	27.24	27.59	120,207
18 May 21	28.00000 -0.02	28.60	27.98	28.26	124,432
17 May 21	28.02000 +0.65	28.40	26.93	27.35	292,536
14 May 21	27.37000 +1.66	27.40	25.63	26.08	391,307
13 May 21	25.71000 -2.01	28.00	25.51	27.97	269,115
12 May 21	27.72000 +1.24	28.08	27.40	27.94	359,890
11 May 21	26.48000 -3.98	28.72	24.97	28.70	531,294
10 May 21	30.46000 -0.36	31.06	30.21	30.58	262,890
07 May 21	30.82000 +1.40	31.35	29.37	29.55	177,535
06 May 21	29.42000 -0.51	29.88	29.07	29.85	83,581
05 May 21	29.93000 -0.61	30.61	29.78	30.61	67,876
04 May 21	30.54000 -0.46	31.12	30.38	30.98	53,542
03 May 21	31.00000 +0.54	31.44	30.64	30.73	119,184
30 Apr 21	30.46000 -0.38	30.93	30.06	30.65	78,580
29 Apr 21	30.84000 -0.63	31.91	30.68	31.71	47,619
28 Apr 21	31.47000 +0.16	31.72	30.80	31.51	132,813
27 Apr 21	31.31000 -1.24	32.58	31.25	32.58	58,426
26 Apr 21	32.55000 +0.15	33.08	32.43	32.54	48,556
23 Apr 21	32.40000 -0.03	32.70	32.22	32.69	65,677
22 Apr 21	32.43000 -0.38	32.84	31.96	32.79	93,668
21 Apr 21	32.81000 +0.07	33.34	32.57	32.57	56,412
20 Apr 21	32.74000 -0.84	33.73	32.48	33.62	53,870
19 Apr 21	33.58000 -0.73	34.12	33.16	34.12	88,733
16 Apr 21	34.31000 +0.55	34.51	33.55	33.95	71,012
15 Apr 21	33.76000 +0.43	33.76	33.12	33.73	61,310
14 Apr 21	33.33000 +0.05	34.13	33.22	33.22	59,753
13 Apr 21	33.28000 -0.54	34.39	33.28	33.95	73,559
12 Apr 21	33.82000 -0.81	34.72	33.79	34.67	83,980
09 Apr 21	34.63000 -1.16	35.83	34.44	35.60	111,834
08 Apr 21	35.79000 +0.83	35.92	34.85	35.28	136,761
07 Apr 21	34.96000 -0.44	35.58	34.57	35.49	152,015
06 Apr 21	35.40000 +0.00	36.53	35.37	36.53	109,957
05 Apr 21	35.40000 -0.89	36.91	35.05	36.67	203,983
01 Apr 21	36.29000 +0.66	36.39	35.64	35.64	81,654
31 Mar 21	35.63000 +0.51	36.15	35.25	35.31	90,276
30 Mar 21	35.12000 +0.21	36.15	34.57	34.78	79,104
29 Mar 21	34.91000 -2.31	37.60	34.61	37.03	95,750
26 Mar 21	37.22000 +0.49	37.38	36.25	37.07	149,050
25 Mar 21	36.73000 +0.59	36.83	35.56	35.95	140,475
24 Mar 21	36.14000 +0.47	36.48	35.66	36.03	142,663
23 Mar 21	35.67000 -1.40	37.51	35.47	36.89	243,757
22 Mar 21	37.07000 -1.75	38.71	36.77	38.31	185,415
19 Mar 21	38.82000 +1.56	39.19	36.83	37.29	928,789
18 Mar 21	37.26000 +0.71	38.90	36.60	36.60	215,394
17 Mar 21	36.55000 +1.79	36.87	34.45	35.29	183,768
16 Mar 21	34.76000 +0.48	35.99	33.73	34.28	184,407
15 Mar 21	34.28000 +0.87	34.38	32.45	33.33	232,334
12 Mar 21	33.41000 +1.52	33.47	31.65	32.11	215,593
11 Mar 21	31.89000 +1.57	32.45	30.01	30.24	169,972
10 Mar 21	30.32000 +2.49	33.00	29.73	31.73	277,893
09 Mar 21	27.83000 +0.55	28.98	27.32	27.88	163,581
08 Mar 21	27.28000 -0.53	28.08	27.07	27.89	159,499
05 Mar 21	27.81000 +0.36	27.97	26.38	27.72	142,674
04 Mar 21	27.45000 -0.73	28.53	26.88	28.17	244,851
03 Mar 21	28.18000 -1.00	29.77	28.01	29.25	259,851
02 Mar 21	29.18000 -0.78	30.20	28.11	29.99	173,424
01 Mar 21	29.96000 +0.52	30.47	29.47	29.63	212,837
26 Feb 21	29.44000 +1.41	29.96	28.47	28.47	484,361
25 Feb 21	28.03000 -1.64	29.98	25.50	25.50	761,844
24 Feb 21	29.67000 +0.75	29.91	28.84	29.05	78,134
23 Feb 21	28.92000 -0.72	29.66	28.81	29.63	73,143
22 Feb 21	29.64000 -0.05	29.84	29.20	29.53	71,077
19 Feb 21	29.69000 +0.30	30.23	28.67	29.42	50,667
18 Feb 21	29.39000 +0.23	29.74	28.84	29.06	54,788
17 Feb 21	29.16000 -0.53	29.58	28.66	29.58	61,060
16 Feb 21	29.69000 -1.70	31.61	29.61	31.61	53,717
12 Feb 21	31.39000 +0.28	31.54	30.73	30.85	62,183
11 Feb 21	31.11000 +0.49	31.11	30.30	30.37	105,763
10 Feb 21	30.62000 -0.40	31.16	30.39	30.99	110,899
09 Feb 21	31.02000 +0.03	31.28	30.69	30.85	78,617
08 Feb 21	30.99000 +1.13	31.19	29.87	29.87	63,647
05 Feb 21	29.86000 +0.26	29.90	29.17	29.90	62,371
04 Feb 21	29.60000 +0.65	29.92	28.93	28.93	101,080
03 Feb 21	28.95000 -0.66	29.96	28.90	29.76	49,988
02 Feb 21	29.61000 +0.35	29.97	29.40	29.73	66,950
01 Feb 21	29.26000 +0.48	29.68	28.38	28.82	124,649
29 Jan 21	28.78000 +1.32	29.60	27.29	27.53	148,336
28 Jan 21	27.46000 -0.66	28.36	27.33	28.36	71,021
27 Jan 21	28.12000 -1.44	29.01	27.90	29.01	87,328
26 Jan 21	29.56000 -0.17	29.91	29.39	29.86	34,325
25 Jan 21	29.73000 +0.15	29.96	28.92	29.40	69,935
22 Jan 21	29.58000 -0.67	30.20	29.14	30.05	54,019
21 Jan 21	30.25000 +0.21	30.60	30.01	30.18	68,326
20 Jan 21	30.04000 -1.16	31.40	30.03	31.17	62,777
19 Jan 21	31.20000 +0.03	31.71	30.98	31.55	67,179
15 Jan 21	31.17000 -0.46	31.99	30.83	31.67	72,144
14 Jan 21	31.63000 +0.43	32.15	31.31	31.31	45,393
13 Jan 21	31.20000 -0.31	31.44	31.03	31.32	38,909
12 Jan 21	31.51000 -0.43	32.23	31.27	32.23	84,161
11 Jan 21	31.94000 +0.07	32.14	31.51	31.51	39,419
08 Jan 21	31.87000 +0.01	32.11	31.12	32.11	52,651
07 Jan 21	31.86000 -0.30	32.53	31.35	32.09	54,453
06 Jan 21	32.16000 +0.14	32.98	31.51	32.42	128,191
05 Jan 21	32.02000 +1.84	32.50	29.98	30.28	99,108
04 Jan 21	30.18000 -0.30	30.62	29.57	30.46	62,858
31 Dec 20	30.48000 +0.58	30.97	29.71	29.79	45,679
30 Dec 20	29.90000 +0.35	30.14	28.66	29.62	45,467
29 Dec 20	29.55000 -1.74	31.41	29.40	31.38	61,171
28 Dec 20	31.29000 -0.46	32.16	30.93	32.16	97,699
24 Dec 20	31.75000 -0.15	32.06	31.05	31.82	64,937
23 Dec 20	31.90000 +0.17	32.00	30.76	31.89	90,173
22 Dec 20	31.73000 -1.95	33.70	31.15	33.69	128,057
21 Dec 20	33.68000 -1.32	34.80	32.21	34.67	96,202
18 Dec 20	35.00000 +2.90	35.92	32.98	33.35	455,485
17 Dec 20	32.10000 -0.61	32.74	31.60	32.74	65,789
16 Dec 20	32.71000 +0.58	33.28	31.80	32.37	92,519
15 Dec 20	32.13000 +0.37	32.30	31.60	31.92	42,865
14 Dec 20	31.76000 -0.64	32.48	31.71	32.48	48,664
11 Dec 20	32.40000 -0.46	32.86	32.00	32.69	26,026
10 Dec 20	32.86000 -0.01	33.09	32.47	32.61	30,042
09 Dec 20	32.87000 -0.26	33.63	32.26	33.31	56,467
08 Dec 20	33.13000 +0.38	33.47	32.32	32.47	75,589
07 Dec 20	32.75000 +0.25	32.88	31.96	32.46	56,652
04 Dec 20	32.50000 +1.06	32.74	31.47	31.47	44,762
03 Dec 20	31.44000 +0.30	31.44	30.99	31.22	31,858
02 Dec 20	31.14000 -0.02	31.46	30.95	31.23	41,999
01 Dec 20	31.16000 +0.12	31.53	30.81	31.23	65,627
30 Nov 20	31.04000 -0.19	31.41	30.64	31.41	78,149
27 Nov 20	31.23000 -0.01	31.70	30.75	31.32	20,315
25 Nov 20	31.24000 -0.98	31.93	30.83	31.93	54,983
24 Nov 20	32.22000 +0.28	32.40	31.41	32.25	69,108
23 Nov 20	31.94000 +0.84	32.01	31.07	31.07	61,582
20 Nov 20	31.10000 +0.59	31.18	29.87	30.16	54,538
19 Nov 20	30.51000 -0.29	30.94	29.86	30.72	33,791
18 Nov 20	30.80000 -0.04	31.36	30.31	30.79	81,691
17 Nov 20	30.84000 +0.08	31.35	30.26	30.68	78,268
16 Nov 20	30.76000 -0.46	31.96	30.20	31.64	114,325
13 Nov 20	31.22000 +1.28	31.71	30.00	30.58	68,007
12 Nov 20	29.94000 -1.10	30.74	29.76	30.67	68,436
11 Nov 20	31.04000 +0.18	31.15	30.05	30.75	65,041
10 Nov 20	30.86000 +0.87	32.59	29.67	32.59	102,395
09 Nov 20	29.99000 +0.79	31.32	29.84	30.13	90,924
06 Nov 20	29.20000 -0.70	30.00	28.89	29.82	49,778
05 Nov 20	29.90000 +0.34	30.15	29.52	29.67	40,898
04 Nov 20	29.56000 +0.64	29.59	28.20	28.49	43,712
03 Nov 20	28.92000 -0.98	30.40	28.40	30.40	92,270
02 Nov 20	29.90000 +1.63	31.09	28.60	28.60	107,888
30 Oct 20	28.27000 +0.32	28.93	27.65	27.65	83,909
29 Oct 20	27.95000 +0.38	28.11	25.35	27.85	178,496
28 Oct 20	27.57000 -1.51	29.35	27.41	28.57	45,656
27 Oct 20	29.08000 -0.19	29.71	29.04	29.14	55,865
26 Oct 20	29.27000 -0.32	29.42	28.60	29.18	40,620
23 Oct 20	29.59000 +0.75	29.64	28.89	28.89	42,078
22 Oct 20	28.84000 -0.26	29.55	28.36	29.04	72,241
21 Oct 20	29.10000 -0.37	30.06	29.02	29.55	42,200
20 Oct 20	29.47000 -0.43	30.24	29.29	29.90	50,684
19 Oct 20	29.90000 -0.41	30.79	29.79	30.37	84,419
16 Oct 20	30.31000 -0.57	30.93	30.26	30.69	40,683
15 Oct 20	30.88000 +0.53	31.17	29.83	29.83	50,894
14 Oct 20	30.35000 -0.81	31.10	30.14	30.94	74,843
13 Oct 20	31.16000 -0.47	31.32	30.66	31.18	63,532
12 Oct 20	31.63000 +1.48	31.63	30.25	30.33	74,792
09 Oct 20	30.15000 +0.53	30.69	29.14	29.72	63,195
08 Oct 20	29.62000 +0.23	29.98	29.32	29.68	50,998
07 Oct 20	29.39000 -1.25	30.98	29.31	30.81	114,409
06 Oct 20	30.64000 +0.23	31.87	29.81	30.73	108,980
05 Oct 20	30.41000 +1.25	30.60	29.18	29.21	78,164
02 Oct 20	29.16000 +0.56	29.36	28.22	28.22	84,567
01 Oct 20	28.60000 +0.41	28.76	27.91	28.38	64,920
30 Sep 20	28.19000 -0.45	29.04	28.07	28.63	112,490
29 Sep 20	28.64000 +0.17	28.79	27.72	28.33	70,710
28 Sep 20	28.47000 +0.63	28.75	28.05	28.05	76,486
25 Sep 20	27.84000 +0.54	28.06	27.11	27.18	84,633
24 Sep 20	27.30000 -0.72	27.96	26.93	27.96	67,706
23 Sep 20	28.02000 +0.33	28.24	27.53	27.80	92,773
22 Sep 20	27.69000 +0.03	27.73	26.80	27.73	68,761
21 Sep 20	27.66000 -0.32	27.71	26.94	27.39	64,857
18 Sep 20	27.98000 +0.03	28.31	27.07	28.31	182,327
17 Sep 20	27.95000 -0.60	28.87	27.79	28.17	43,041
16 Sep 20	28.55000 +0.38	28.95	27.65	28.27	60,217
15 Sep 20	28.17000 +0.16	28.71	27.78	27.99	58,264
14 Sep 20	28.01000 +0.79	28.17	27.41	27.41	80,580
11 Sep 20	27.22000 -0.25	28.15	27.14	27.73	58,531
10 Sep 20	27.47000 -0.58	28.20	27.45	28.12	69,824
09 Sep 20	28.05000 -0.57	28.75	27.53	28.68	72,358
08 Sep 20	28.62000 -0.99	29.36	28.28	29.36	82,354
04 Sep 20	29.61000 +0.21	29.98	28.70	29.49	126,048
03 Sep 20	29.40000 -1.10	30.69	29.00	30.69	105,877
02 Sep 20	30.50000 -1.35	31.83	30.45	31.83	66,531
01 Sep 20	31.85000 +0.41	32.06	30.88	31.28	69,993
31 Aug 20	31.44000 +0.16	31.72	30.74	31.10	141,720
28 Aug 20	31.28000 -0.22	31.80	31.00	31.80	76,209
27 Aug 20	31.50000 -0.34	32.39	31.34	32.05	75,465
26 Aug 20	31.84000 +0.17	32.38	31.19	31.61	95,314
25 Aug 20	31.67000 -0.24	32.00	31.26	32.00	58,969
24 Aug 20	31.91000 -0.90	33.23	31.79	32.77	71,093
21 Aug 20	32.81000 -0.70	33.55	32.58	33.29	146,640
20 Aug 20	33.51000 -1.08	34.32	33.04	34.23	65,865
19 Aug 20	34.59000 -0.84	35.85	34.49	35.34	71,448
18 Aug 20	35.43000 +0.25	36.10	34.31	34.89	144,455
17 Aug 20	35.18000 -0.10	35.89	34.21	35.74	97,511
14 Aug 20	35.28000 +1.97	35.57	33.08	33.52	124,735
13 Aug 20	33.31000 -0.46	33.59	32.86	33.31	74,738
12 Aug 20	33.77000 -2.57	37.70	33.10	37.30	121,713
11 Aug 20	36.34000 +5.14	41.09	34.01	35.00	396,384
10 Aug 20	31.20000 +0.76	31.40	30.53	30.53	64,864
07 Aug 20	30.44000 +0.72	30.68	29.62	29.62	65,940
06 Aug 20	29.72000 +0.43	29.87	29.29	29.29	56,351
05 Aug 20	29.29000 +0.79	29.56	28.60	28.82	57,381
04 Aug 20	28.50000 -0.14	28.73	28.40	28.46	40,200
03 Aug 20	28.64000 -0.47	29.25	28.14	29.14	41,891
31 Jul 20	29.11000 -0.56	29.58	28.89	29.58	67,008
30 Jul 20	29.67000 -0.96	30.50	29.56	30.36	178,673
29 Jul 20	30.63000 -0.78	32.60	30.50	31.59	46,638
28 Jul 20	31.41000 -0.28	31.75	31.20	31.49	30,878
27 Jul 20	31.69000 -0.59	32.49	31.04	32.19	44,782
24 Jul 20	32.28000 -0.17	32.68	31.96	32.43	68,400
23 Jul 20	32.45000 -0.02	32.95	32.09	32.60	76,316
22 Jul 20	32.47000 -0.31	32.96	31.92	32.50	62,685
21 Jul 20	32.78000 +1.45	32.88	31.69	31.74	76,317
20 Jul 20	31.33000 +0.11	31.59	30.68	31.03	62,000
17 Jul 20	31.22000 +0.30	31.60	30.76	30.84	95,300
16 Jul 20	30.92000 +0.56	31.00	30.01	30.09	71,200
15 Jul 20	30.36000 +1.40	30.64	29.39	29.53	93,100
14 Jul 20	28.96000 +0.31	29.12	28.49	28.56	53,300
13 Jul 20	28.65000 -0.31	29.55	28.61	29.20	54,700
10 Jul 20	28.96000 -0.33	29.38	28.84	29.32	52,900
09 Jul 20	29.29000 -0.54	30.49	29.17	29.84	78,800
08 Jul 20	29.83000 +0.52	29.85	29.12	29.30	79,700
07 Jul 20	29.31000 -0.48	30.24	29.18	29.55	70,100
06 Jul 20	29.79000 +0.57	29.82	29.06	29.75	86,800
02 Jul 20	29.22000 -0.98	30.80	29.17	30.63	81,900
01 Jul 20	30.20000 +0.60	30.42	29.47	29.58	127,800
30 Jun 20	29.60000 +0.47	29.71	28.94	29.08	83,600
29 Jun 20	29.13000 +0.84	29.76	28.44	28.44	68,900
26 Jun 20	28.29000 -0.26	28.57	27.72	28.32	179,542
25 Jun 20	28.55000 -1.06	29.52	28.01	29.52	103,455
24 Jun 20	29.61000 -0.40	30.05	29.24	29.66	132,729
23 Jun 20	30.01000 +1.01	30.40	29.27	29.27	105,735
22 Jun 20	29.00000 -0.07	29.03	27.57	28.75	126,163
19 Jun 20	29.07000 +0.22	29.22	28.21	29.10	250,045
18 Jun 20	28.85000 +0.00	29.20	28.63	28.63	90,030
17 Jun 20	28.85000 -0.33	29.35	28.25	29.17	101,153
16 Jun 20	29.18000 +0.35	30.10	28.79	29.76	87,604
15 Jun 20	28.83000 -1.14	29.41	28.51	29.23	110,981
12 Jun 20	29.97000 -0.78	31.77	29.41	31.72	88,409
11 Jun 20	30.75000 -2.01	32.24	30.53	31.83	140,866
10 Jun 20	32.76000 -1.27	34.10	32.71	34.10	81,337
09 Jun 20	34.03000 +0.79	34.43	32.56	32.65	125,125
08 Jun 20	33.24000 +0.68	33.35	32.46	32.97	90,857
05 Jun 20	32.56000 +0.40	33.14	32.11	33.14	132,568
04 Jun 20	32.16000 -0.26	32.66	31.61	32.15	84,531
03 Jun 20	32.42000 +0.22	33.38	31.89	32.57	84,069
02 Jun 20	32.20000 -0.13	33.00	31.54	32.66	111,459
01 Jun 20	32.33000 +0.90	32.84	31.32	31.32	169,489
29 May 20	31.43000 -0.26	31.54	29.62	30.42	142,993
28 May 20	31.69000 -0.54	33.00	31.60	32.72	82,434
27 May 20	32.23000 -0.39	33.57	31.21	33.57	93,331
26 May 20	32.62000 +0.64	33.57	32.47	33.22	81,941
22 May 20	31.98000 -0.79	33.27	31.65	33.03	66,512
21 May 20	32.77000 +0.27	33.49	31.33	32.28	82,661
20 May 20	32.50000 +1.30	32.59	31.31	31.55	75,396
19 May 20	31.20000 -2.59	33.90	31.02	33.35	87,618
18 May 20	33.79000 +2.05	33.96	31.98	31.98	96,648
15 May 20	31.74000 +0.68	31.90	30.69	30.90	88,561
14 May 20	31.06000 -1.58	31.98	30.43	31.58	102,862
13 May 20	32.64000 -0.78	34.60	31.77	34.26	130,310
12 May 20	33.42000 +6.74	34.63	28.18	30.00	397,168
11 May 20	26.68000 +0.06	27.36	26.00	26.14	103,762
08 May 20	26.62000 +1.34	26.77	25.65	25.65	67,436
07 May 20	25.28000 +0.15	25.53	24.43	25.53	50,130
06 May 20	25.13000 +0.56	25.68	24.16	24.61	63,674
05 May 20	24.57000 +0.51	26.67	24.13	24.64	55,007
04 May 20	24.06000 -0.52	24.60	23.72	24.51	79,260
01 May 20	24.58000 -1.19	25.51	23.78	25.39	57,404
30 Apr 20	25.77000 +0.03	26.09	23.85	25.24	83,432
29 Apr 20	25.74000 +0.96	26.07	24.73	25.58	75,346
28 Apr 20	24.78000 +0.47	25.23	24.15	24.77	55,470
27 Apr 20	24.31000 +1.40	24.71	23.08	23.08	68,747
24 Apr 20	22.91000 -0.40	23.88	22.72	23.31	54,822
23 Apr 20	23.31000 -1.69	24.84	23.11	24.84	92,904
22 Apr 20	25.00000 +0.33	25.34	24.56	25.34	70,351
21 Apr 20	24.67000 +0.48	24.79	23.33	23.93	63,622
20 Apr 20	24.19000 -0.64	24.67	23.93	24.23	49,503
17 Apr 20	24.83000 +1.92	25.07	23.03	23.42	72,268
16 Apr 20	22.91000 -1.78	25.75	21.99	24.83	97,890
15 Apr 20	24.69000 +0.61	25.21	23.28	23.28	131,036
14 Apr 20	24.08000 +1.19	24.13	22.95	23.48	49,593
13 Apr 20	22.89000 +0.19	23.23	22.09	22.38	69,207
09 Apr 20	22.70000 +0.07	23.44	22.45	22.80	83,699
08 Apr 20	22.63000 +0.74	23.10	21.85	22.17	78,200
07 Apr 20	21.89000 -0.62	23.45	21.71	22.91	83,844
06 Apr 20	22.51000 +1.47	22.73	21.60	21.82	84,807
03 Apr 20	21.04000 -0.85	22.60	20.56	21.60	120,942
02 Apr 20	21.89000 -0.95	24.12	21.10	22.35	129,728
01 Apr 20	22.84000 -1.09	23.75	22.28	23.29	120,824
31 Mar 20	23.93000 +0.93	24.11	22.81	22.81	118,865
30 Mar 20	23.00000 +1.19	23.15	20.75	22.07	91,216
27 Mar 20	21.81000 -0.38	22.33	20.57	21.10	126,679
26 Mar 20	22.19000 +2.04	22.46	19.02	20.38	107,385
25 Mar 20	20.15000 -0.39	22.30	20.15	20.61	126,485
24 Mar 20	20.54000 -0.97	22.99	19.17	22.48	160,208
23 Mar 20	21.51000 -1.73	23.69	20.41	23.69	148,080
20 Mar 20	23.24000 -0.96	26.64	23.13	25.15	181,761
19 Mar 20	24.20000 -2.12	29.54	22.78	26.65	235,702
18 Mar 20	26.32000 +2.27	26.74	21.57	22.70	169,387
17 Mar 20	24.05000 +3.45	24.05	20.84	21.47	177,443
16 Mar 20	20.60000 -1.84	21.94	20.31	21.01	133,043
13 Mar 20	22.44000 +2.76	22.44	19.79	20.13	153,907
12 Mar 20	19.68000 -0.83	21.02	18.47	19.04	181,137
11 Mar 20	20.51000 -0.67	22.95	18.52	19.55	171,570
10 Mar 20	21.18000 -0.39	22.17	20.70	21.98	120,185
09 Mar 20	21.57000 -1.44	23.50	21.42	21.57	84,227
06 Mar 20	23.01000 +0.48	23.20	22.00	22.00	76,639
05 Mar 20	22.53000 -1.12	23.23	22.18	23.11	101,912
04 Mar 20	23.65000 +1.09	23.71	22.49	22.82	89,112
03 Mar 20	22.56000 -0.14	23.05	21.87	22.65	94,232
02 Mar 20	22.70000 +0.44	22.95	21.71	22.36	103,148
28 Feb 20	22.26000 -0.15	22.49	21.67	21.67	116,229
27 Feb 20	22.41000 -0.32	23.34	21.88	22.33	81,663
26 Feb 20	22.73000 -0.92	23.93	22.58	23.78	59,997
25 Feb 20	23.65000 -1.21	24.82	23.35	24.82	66,249
24 Feb 20	24.86000 -0.45	25.06	24.27	24.58	97,726
21 Feb 20	25.31000 -0.19	25.47	25.01	25.47	63,250
20 Feb 20	25.50000 +0.23	25.67	25.05	25.05	52,077
19 Feb 20	25.27000 +0.27	25.47	25.01	25.01	39,852
18 Feb 20	25.00000 -0.19	25.29	24.51	25.19	40,799
14 Feb 20	25.19000 +0.20	25.31	24.90	24.90	37,383
13 Feb 20	24.99000 -0.06	25.25	24.53	24.94	38,213
12 Feb 20	25.05000 +0.78	25.12	24.26	24.55	96,998
11 Feb 20	24.27000 +0.64	24.43	23.62	23.62	60,928
10 Feb 20	23.63000 -0.29	23.91	23.54	23.76	53,299
07 Feb 20	23.92000 -0.39	24.32	23.83	24.25	41,804
06 Feb 20	24.31000 +0.03	24.54	24.19	24.43	87,789
05 Feb 20	24.28000 +0.50	24.40	23.08	24.04	51,658
04 Feb 20	23.78000 -0.44	24.54	23.74	24.54	58,468
03 Feb 20	24.22500 +0.40	24.39	23.73	23.99	92,865
31 Jan 20	23.83000 -0.51	24.47	23.70	24.28	67,583
30 Jan 20	24.34000 +0.43	24.37	23.63	23.63	53,564
29 Jan 20	23.91000 -0.99	24.97	23.82	24.97	40,264
28 Jan 20	24.90000 -0.15	25.45	24.85	25.19	44,101
27 Jan 20	25.05000 -0.21	25.54	24.55	24.73	72,646
24 Jan 20	25.26000 -2.02	27.31	25.09	27.31	72,721
23 Jan 20	27.28000 -0.24	27.40	27.11	27.33	103,289
22 Jan 20	27.52000 -0.36	28.03	27.48	27.87	54,638
21 Jan 20	27.88000 -0.06	28.10	27.70	27.70	59,976
17 Jan 20	27.94000 +0.12	28.12	27.78	28.06	40,478
16 Jan 20	27.82000 +0.47	28.21	27.49	27.49	49,925
15 Jan 20	27.35000 +0.16	27.56	26.96	27.09	59,955
14 Jan 20	27.19000 +0.15	27.29	26.92	26.98	60,763
13 Jan 20	27.04000 +0.19	27.05	26.59	26.76	45,960
10 Jan 20	26.85000 +0.06	26.93	26.63	26.84	57,840
09 Jan 20	26.79000 -0.34	27.39	26.76	27.29	41,454
08 Jan 20	27.13000 -0.01	27.54	26.45	27.19	50,592
07 Jan 20	27.14000 -0.02	27.22	26.88	27.15	42,193
06 Jan 20	27.16000 -0.21	27.32	26.82	27.16	69,416
03 Jan 20	27.37000 -0.09	27.37	26.43	27.11	75,395
02 Jan 20	27.46000 +0.07	27.87	27.37	27.63	109,868
31 Dec 19	27.39000 +0.29	27.55	26.83	27.09	111,244
30 Dec 19	27.10000 -0.16	27.57	26.83	27.32	61,129
27 Dec 19	27.26000 -0.65	27.94	27.00	27.94	61,275
26 Dec 19	27.91000 +0.48	27.98	27.32	27.45	38,567
24 Dec 19	27.43000 +0.10	27.71	27.32	27.32	29,291
23 Dec 19	27.33000 -0.27	27.74	27.32	27.68	67,377
20 Dec 19	27.60000 +0.14	27.95	27.37	27.45	836,695
19 Dec 19	27.46000 -0.34	28.11	27.40	27.81	77,921
18 Dec 19	27.80000 +0.48	27.88	27.19	27.32	75,266
17 Dec 19	27.32000 +0.46	27.32	26.76	26.83	76,031
16 Dec 19	26.86000 -0.05	27.76	26.57	27.09	138,634
13 Dec 19	26.91000 -0.16	27.04	26.56	27.04	79,109
12 Dec 19	27.07000 +0.98	27.08	25.86	26.07	124,678
11 Dec 19	26.09000 -0.22	26.28	25.86	26.28	82,354
10 Dec 19	26.31000 -0.01	26.88	25.70	26.24	109,299
09 Dec 19	26.32000 +1.20	26.57	24.73	25.25	148,612
06 Dec 19	25.12000 +0.64	25.16	24.46	24.58	187,158
05 Dec 19	24.48000 -0.61	25.18	24.40	25.08	93,719
04 Dec 19	25.09000 +0.35	25.17	24.58	24.77	108,560
03 Dec 19	24.74000 +0.12	24.78	24.21	24.47	102,714
02 Dec 19	24.62000 -0.14	25.02	24.51	24.79	160,784
29 Nov 19	24.76000 +0.01	24.90	24.34	24.68	60,594
27 Nov 19	24.75000 -0.63	25.48	24.49	25.48	98,377
26 Nov 19	25.38000 -0.40	26.02	25.34	25.74	101,281
25 Nov 19	25.78000 +0.20	25.90	25.50	25.59	101,356
22 Nov 19	25.58000 +0.11	25.76	25.22	25.61	112,492
21 Nov 19	25.47000 -0.35	25.95	25.29	25.91	131,313
20 Nov 19	25.82000 -0.74	26.45	25.69	26.45	84,420
19 Nov 19	26.56000 -0.45	27.36	26.28	26.82	109,729
18 Nov 19	27.01500 +0.49	27.19	26.32	26.67	117,625
15 Nov 19	26.52000 -0.36	27.10	26.18	27.00	138,173
14 Nov 19	26.88000 +0.05	26.99	26.34	26.84	158,718
13 Nov 19	26.83000 +3.00	29.00	24.56	25.19	355,407
12 Nov 19	23.83000 +0.36	23.88	23.40	23.45	106,466
11 Nov 19	23.47000 +0.16	23.82	23.00	23.30	86,701
08 Nov 19	23.31000 +0.04	23.80	23.11	23.25	82,366
07 Nov 19	23.27000 +0.40	23.33	22.97	23.09	93,443
06 Nov 19	22.87000 -0.04	23.06	22.81	22.91	134,483
05 Nov 19	22.91000 +0.58	23.14	22.54	22.55	150,053
04 Nov 19	22.33000 +0.15	22.48	22.04	22.46	209,259
01 Nov 19	22.18000 +0.46	22.30	21.78	21.82	161,633
31 Oct 19	21.72000 -0.04	21.94	21.60	21.79	99,319
30 Oct 19	21.76000 -0.32	22.08	21.66	22.08	181,298
29 Oct 19	22.08000 -0.05	22.31	22.03	22.15	142,610
28 Oct 19	22.13000 -0.12	22.72	22.12	22.32	119,425
25 Oct 19	22.25000 -0.37	22.74	22.18	22.44	139,098
24 Oct 19	22.62000 +0.41	22.76	22.02	22.32	245,416
23 Oct 19	22.21000 +0.09	22.22	21.93	22.11	237,740
22 Oct 19	22.12000 +0.19	22.37	21.92	21.96	131,709
21 Oct 19	21.93000 +0.21	22.40	21.87	21.94	132,847
18 Oct 19	21.72000 -0.50	22.42	21.72	22.32	123,804
17 Oct 19	22.22000 +0.57	22.35	21.70	21.70	251,413
16 Oct 19	21.65000 +0.07	21.91	21.54	21.69	135,845
15 Oct 19	21.58000 -0.50	22.18	21.51	22.01	111,091
14 Oct 19	22.07500 -0.25	22.34	22.01	22.34	51,267
11 Oct 19	22.33000 +0.11	22.84	22.33	22.46	121,852
10 Oct 19	22.21500 +0.09	22.50	22.00	22.12	103,689
09 Oct 19	22.12000 -0.14	22.39	22.08	22.33	124,256
08 Oct 19	22.26000 -0.23	22.62	22.23	22.43	142,785
07 Oct 19	22.49000 +0.11	22.75	22.18	22.30	117,161
04 Oct 19	22.37500 -0.18	22.76	22.23	22.63	77,378
03 Oct 19	22.56000 -0.17	23.17	22.46	22.67	127,789
02 Oct 19	22.73000 -0.20	22.96	22.59	22.77	174,099
01 Oct 19	22.93000 +0.59	23.31	22.40	22.47	181,381
30 Sep 19	22.34000 -0.12	22.82	22.29	22.46	251,243
27 Sep 19	22.46000 -0.54	23.47	22.44	23.03	138,813
26 Sep 19	23.00000 -0.62	23.61	22.97	23.60	80,509
25 Sep 19	23.62000 -0.08	24.06	23.55	23.72	172,862
24 Sep 19	23.70000 -0.07	24.11	23.48	23.86	130,165
23 Sep 19	23.77000 +0.76	23.94	22.80	22.80	217,142
20 Sep 19	23.01000 -0.74	23.84	22.63	23.71	400,028
19 Sep 19	23.75000 -0.36	24.32	23.70	24.28	104,795
18 Sep 19	24.11000 -0.29	24.63	23.90	24.49	102,390
17 Sep 19	24.40000 -0.08	24.77	24.08	24.45	100,445
16 Sep 19	24.48000 -0.16	25.00	24.17	24.54	119,641
13 Sep 19	24.64000 +0.05	25.10	24.34	24.80	150,168
12 Sep 19	24.59000 -0.24	25.11	24.10	24.93	151,032
11 Sep 19	24.83000 +0.73	25.08	23.81	24.31	218,448
10 Sep 19	24.10000 -0.47	24.89	24.04	24.63	136,988
09 Sep 19	24.57000 +0.37	24.89	23.85	24.27	172,521
06 Sep 19	24.20000 -0.46	24.76	24.15	24.76	64,819
05 Sep 19	24.66000 +1.15	24.98	23.78	23.90	168,643
04 Sep 19	23.51000 +0.16	23.79	23.25	23.68	145,945
03 Sep 19	23.35000 -0.88	24.72	23.08	24.00	118,709
30 Aug 19	24.23000 -0.14	24.62	24.05	24.62	63,769
29 Aug 19	24.37000 +0.17	24.80	24.15	24.44	99,686
28 Aug 19	24.20000 +0.14	24.79	23.94	23.94	94,626
27 Aug 19	24.06000 -1.04	25.45	24.05	25.14	73,311
26 Aug 19	25.10000 +0.17	25.39	25.06	25.25	51,108
23 Aug 19	24.93000 -1.72	27.08	24.86	26.51	72,194
22 Aug 19	26.65000 -0.32	27.21	26.60	26.95	87,842
21 Aug 19	26.97000 +0.25	27.27	26.83	27.02	98,861
20 Aug 19	26.72000 -0.03	26.89	26.61	26.68	80,057
19 Aug 19	26.75000 -0.21	27.41	26.22	27.00	109,093
16 Aug 19	26.96000 +0.51	27.04	26.42	26.66	99,398
15 Aug 19	26.45000 -0.06	26.72	26.17	26.54	75,573
14 Aug 19	26.51000 -0.59	26.80	26.37	26.54	111,508
13 Aug 19	27.10000 +0.27	27.70	26.74	26.74	65,718
12 Aug 19	26.83000 +0.77	27.26	25.48	25.94	125,167
09 Aug 19	26.06000 -0.10	26.33	25.18	25.58	165,163
08 Aug 19	26.16000 +0.34	26.77	24.44	24.44	178,100
07 Aug 19	25.82000 -7.81	31.73	25.71	30.36	202,893
06 Aug 19	33.63000 +1.68	33.77	32.15	32.15	85,297
05 Aug 19	31.95000 -0.23	32.16	31.42	31.63	89,349
02 Aug 19	32.18000 -0.58	32.82	32.18	32.60	93,646
01 Aug 19	32.76000 -0.26	34.00	32.42	32.97	88,730
31 Jul 19	33.02000 -0.49	33.84	32.89	33.44	108,787
30 Jul 19	33.51000 +0.96	33.56	32.43	32.43	67,414
29 Jul 19	32.55000 +0.14	32.68	32.33	32.49	67,588
26 Jul 19	32.41000 +0.49	32.58	32.04	32.04	70,906
25 Jul 19	31.92000 -0.17	32.47	31.80	32.09	108,332
24 Jul 19	32.09000 +0.38	32.19	31.42	31.73	71,220
23 Jul 19	31.71000 +1.26	31.94	30.77	30.77	108,879
22 Jul 19	30.45000 -0.99	31.75	30.44	31.38	157,419
19 Jul 19	31.44000 -0.31	32.13	31.39	31.68	69,787
18 Jul 19	31.75000 +0.48	31.88	31.23	31.42	49,996
17 Jul 19	31.27000 -0.02	31.38	30.87	31.27	69,051
16 Jul 19	31.29000 +0.09	32.00	31.07	31.24	56,053
15 Jul 19	31.20000 +0.11	31.44	31.04	31.36	57,135
12 Jul 19	31.09000 +0.89	31.23	30.28	30.28	63,189
11 Jul 19	30.20000 +0.02	30.48	30.01	30.06	41,724
10 Jul 19	30.18000 +0.36	30.34	29.68	29.99	51,815
09 Jul 19	29.82000 -0.06	29.94	29.65	29.72	66,612
08 Jul 19	29.88000 +0.34	29.94	29.37	29.56	89,216
05 Jul 19	29.54000 +0.25	29.62	29.15	29.16	41,491
03 Jul 19	29.29000 +0.00	29.77	29.22	29.34	30,623
02 Jul 19	29.29000 -0.05	29.79	29.09	29.39	51,112
01 Jul 19	29.34000 -0.24	29.99	28.93	29.64	65,914
28 Jun 19	29.58000 +0.26	30.00	29.35	29.40	179,174
27 Jun 19	29.32000 +0.96	29.43	28.37	28.37	87,162
26 Jun 19	28.36000 +0.23	28.52	28.12	28.20	54,142
25 Jun 19	28.13000 -0.47	28.93	28.01	28.58	121,421
24 Jun 19	28.60000 -0.26	29.28	28.59	28.83	81,951
21 Jun 19	28.86000 -0.49	29.49	28.81	29.11	88,225
20 Jun 19	29.35000 -0.11	29.96	29.25	29.49	48,015
19 Jun 19	29.46000 +0.10	29.58	29.04	29.50	50,815
18 Jun 19	29.36000 +0.19	30.02	29.36	29.76	60,042
17 Jun 19	29.17000 +0.09	29.59	29.02	29.02	54,727
14 Jun 19	29.08000 -0.10	29.42	28.75	29.19	42,462
13 Jun 19	29.18000 +0.18	29.46	28.93	29.08	50,377
12 Jun 19	29.00000 +0.51	29.18	28.43	28.43	42,286
11 Jun 19	28.49000 -0.74	29.57	28.39	29.11	91,136
10 Jun 19	29.23000 +0.05	30.08	29.08	29.08	43,807
07 Jun 19	29.18000 +0.27	29.49	28.93	28.93	48,242
06 Jun 19	28.91000 -0.25	29.45	28.82	29.13	54,234
05 Jun 19	29.16000 +0.12	29.25	28.63	28.95	79,502
04 Jun 19	29.04000 +0.84	30.36	28.47	28.47	82,105
03 Jun 19	28.20000 +0.22	28.45	27.86	28.00	107,047
31 May 19	27.98000 -0.98	28.61	27.85	28.61	89,818
30 May 19	28.96000 -0.29	29.78	28.86	29.24	97,738
29 May 19	29.25000 -0.34	29.46	28.95	29.30	81,120
28 May 19	29.59000 +0.19	29.99	29.51	29.51	95,380
24 May 19	29.40000 +0.27	29.51	29.06	29.20	43,934
23 May 19	29.13000 -0.30	29.48	28.88	29.17	64,432
22 May 19	29.43000 -0.60	30.05	29.27	29.87	62,074
21 May 19	30.03000 +0.68	30.38	29.48	29.48	71,858
20 May 19	29.35000 +0.64	29.55	28.30	28.67	141,066
17 May 19	28.71000 -0.21	29.24	28.65	28.66	67,015
16 May 19	28.92000 +0.33	29.24	28.66	28.66	120,091
15 May 19	28.59000 -0.38	29.11	28.53	28.70	106,680
14 May 19	28.97000 +0.08	29.64	28.92	29.01	133,916
13 May 19	28.89000 -1.49	29.81	28.87	29.81	76,447
10 May 19	30.38000 +0.66	30.53	29.40	29.59	156,161
09 May 19	29.72000 -0.69	30.32	29.20	30.00	140,518
08 May 19	30.41000 -2.75	30.96	29.60	30.39	158,463
07 May 19	33.16000 -0.21	34.23	31.71	33.37	158,848
06 May 19	33.37000 +0.39	33.39	32.44	32.52	122,498
03 May 19	32.98000 +0.60	33.13	32.26	32.58	110,166
02 May 19	32.38000 -0.17	32.87	32.03	32.54	143,941
01 May 19	32.55000 +0.55	33.00	31.51	32.16	197,054
30 Apr 19	32.00000 -1.23	33.30	31.97	33.30	138,731
29 Apr 19	33.23000 -0.81	34.01	33.18	33.96	67,342
26 Apr 19	34.04000 +1.31	34.04	32.47	32.55	35,705
25 Apr 19	32.73000 +0.04	32.86	32.27	32.57	68,587
24 Apr 19	32.69000 -0.71	33.53	32.67	33.46	61,719
23 Apr 19	33.40000 +0.38	33.66	32.91	33.14	101,719
22 Apr 19	33.02000 -0.38	33.60	32.59	33.31	52,142
18 Apr 19	33.40000 -1.11	34.53	33.15	34.39	99,195
17 Apr 19	34.51000 +0.34	34.97	33.97	34.35	183,334
16 Apr 19	34.17000 +1.49	34.54	32.85	32.85	175,686
15 Apr 19	32.68000 +0.21	33.02	32.44	32.44	40,905
12 Apr 19	32.47000 -0.37	33.10	32.18	33.09	69,242
11 Apr 19	32.84000 -0.63	33.58	32.75	33.48	63,882
10 Apr 19	33.47000 +1.05	33.63	32.26	32.55	99,645
09 Apr 19	32.42000 +0.17	32.51	31.87	32.19	103,658
08 Apr 19	32.25000 -0.15	32.58	32.08	32.39	43,628
05 Apr 19	32.40000 +0.05	32.90	32.06	32.48	53,472
04 Apr 19	32.35000 +0.82	32.40	31.47	31.54	68,495
03 Apr 19	31.53000 +0.32	31.80	31.02	31.42	160,386
02 Apr 19	31.21000 +0.47	31.50	30.13	30.74	64,431
01 Apr 19	30.74000 +0.62	30.99	29.95	30.22	166,850
29 Mar 19	30.12000 +0.14	31.00	29.83	30.11	112,655
28 Mar 19	29.98000 +0.13	29.98	29.38	29.84	145,363
27 Mar 19	29.85000 +0.06	30.34	29.32	29.72	61,610
26 Mar 19	29.79000 +0.01	30.25	29.67	29.82	52,907
25 Mar 19	29.78000 -0.32	30.27	29.54	30.00	44,162
22 Mar 19	30.10000 -1.05	31.15	30.07	30.93	60,780
21 Mar 19	31.15000 -0.14	31.64	30.95	31.13	69,542
20 Mar 19	31.29000 -0.36	31.79	30.89	31.76	61,618
19 Mar 19	31.65000 -0.79	32.71	31.43	32.45	54,130
18 Mar 19	32.44000 -0.56	33.18	32.27	33.01	78,246
15 Mar 19	33.00000 -0.03	33.53	32.67	33.10	208,388
14 Mar 19	33.03000 -0.94	34.38	32.61	33.78	153,759
13 Mar 19	33.97000 +1.30	34.86	30.74	31.94	240,950
12 Mar 19	32.67000 -0.10	33.21	32.08	32.89	83,731
11 Mar 19	32.77000 +0.60	32.78	30.57	32.20	60,346
08 Mar 19	32.17000 -0.35	32.77	32.16	32.40	42,484
07 Mar 19	32.52000 -0.38	32.89	32.10	32.89	94,032
06 Mar 19	32.90000 +0.05	33.16	32.72	33.00	202,676
05 Mar 19	32.85000 -0.02	33.40	32.61	32.88	45,248
04 Mar 19	32.87000 -0.31	33.40	32.55	33.19	61,403
01 Mar 19	33.18000 +0.87	33.18	32.30	32.57	59,025
28 Feb 19	32.31000 -0.29	33.06	32.23	32.56	54,660
27 Feb 19	32.60000 +0.32	32.64	32.00	32.10	59,379
26 Feb 19	32.28000 -0.64	33.28	32.28	32.78	53,747
25 Feb 19	32.92000 -0.41	33.90	32.84	33.47	43,976
22 Feb 19	33.33000 +0.39	33.33	32.42	33.11	48,150
21 Feb 19	32.94000 +0.85	33.04	31.87	32.22	138,430
20 Feb 19	32.09000 +0.62	32.24	31.28	31.28	59,648
19 Feb 19	31.47000 -0.27	31.73	31.30	31.73	90,362
15 Feb 19	31.74000 +0.58	32.10	31.03	31.32	65,285
14 Feb 19	31.16000 +0.15	31.49	30.61	30.89	81,743
13 Feb 19	31.01000 +0.64	31.05	30.19	30.38	56,358
12 Feb 19	30.37000 +0.23	30.52	30.01	30.45	47,906
11 Feb 19	30.14000 +0.08	30.29	29.85	30.07	34,701
08 Feb 19	30.06000 +0.26	30.27	29.39	29.69	49,746
07 Feb 19	29.80000 -0.05	29.91	29.17	29.65	45,608
06 Feb 19	29.85000 -0.10	30.08	29.49	29.89	62,841
05 Feb 19	29.95000 +0.04	30.12	29.60	29.88	34,101
04 Feb 19	29.91000 +0.32	29.96	29.31	29.48	53,596
01 Feb 19	29.59000 +0.00	29.62	29.11	29.58	52,328
31 Jan 19	29.59000 +0.08	29.75	29.10	29.50	70,746
30 Jan 19	29.51000 +0.07	29.72	28.96	29.65	54,674
29 Jan 19	29.44000 -0.14	30.27	29.44	29.60	97,583
28 Jan 19	29.58000 -1.09	30.46	29.34	30.39	59,505
25 Jan 19	30.67000 +0.96	30.72	29.98	29.98	68,086
24 Jan 19	29.71000 -0.53	30.39	29.49	30.23	63,811
23 Jan 19	30.24000 +0.19	30.95	29.26	30.04	83,125
22 Jan 19	30.05000 -0.74	30.59	29.58	30.59	85,247
18 Jan 19	30.79000 +0.41	30.98	30.38	30.38	62,882
17 Jan 19	30.38000 +0.67	30.50	29.52	29.52	99,447
16 Jan 19	29.71000 +0.15	29.77	29.16	29.60	48,426
15 Jan 19	29.56000 +0.69	29.66	28.58	28.88	102,229
14 Jan 19	28.87000 -0.77	29.64	28.84	29.55	56,174
11 Jan 19	29.64000 +0.14	29.66	29.03	29.28	75,531
10 Jan 19	29.50000 +0.01	29.68	29.16	29.50	53,940
09 Jan 19	29.49000 +0.15	29.63	29.17	29.63	45,756
08 Jan 19	29.34000 +0.73	29.53	28.56	28.87	78,688
07 Jan 19	28.61000 -0.35	30.19	28.39	29.06	102,679
04 Jan 19	28.96000 +1.28	29.04	27.73	27.73	94,049
03 Jan 19	27.68000 +0.11	28.44	27.20	27.35	60,754
02 Jan 19	27.57000 -0.89	28.12	27.23	28.12	81,857
31 Dec 18	28.46000 +0.44	28.47	27.63	28.00	72,542
28 Dec 18	28.02000 +0.60	28.21	27.16	27.56	58,510
27 Dec 18	27.42000 +0.02	27.71	26.69	27.02	27,101
26 Dec 18	27.40000 +0.76	27.49	26.44	26.62	47,849
24 Dec 18	26.64000 -0.78	27.30	26.37	27.30	44,207
21 Dec 18	27.42000 -0.75	28.41	27.17	28.03	494,226
20 Dec 18	28.17000 -0.34	29.13	28.01	28.52	75,883
19 Dec 18	28.51000 -0.33	29.53	28.21	28.83	65,798
18 Dec 18	28.84000 +0.18	29.81	28.70	28.79	71,356
17 Dec 18	28.66000 -0.36	30.40	28.45	29.02	150,319
14 Dec 18	29.02000 +0.42	29.18	28.49	28.59	73,573
13 Dec 18	28.60000 -0.79	29.74	28.27	29.42	71,889
12 Dec 18	29.39000 +0.41	30.39	28.81	29.26	108,988
11 Dec 18	28.98000 +0.03	29.95	28.37	29.34	78,018
10 Dec 18	28.95000 -0.06	29.47	28.70	29.02	132,373
07 Dec 18	29.01000 -0.50	30.10	28.66	29.29	102,058
06 Dec 18	29.51000 -0.39	30.24	28.78	29.39	85,229
04 Dec 18	29.90000 -2.18	31.99	29.48	31.99	78,925
03 Dec 18	32.08000 +0.44	32.40	31.04	31.89	89,919
30 Nov 18	31.64000 +0.12	31.67	31.03	31.33	105,085
29 Nov 18	31.52000 -0.06	31.98	30.72	31.36	72,993
28 Nov 18	31.58000 +0.94	31.73	30.45	30.81	123,302
27 Nov 18	30.64000 -0.26	31.92	29.89	30.85	319,144
26 Nov 18	30.90000 -1.15	32.39	30.79	32.27	205,595
23 Nov 18	32.05000 +0.67	32.55	31.30	31.30	23,144
21 Nov 18	31.38000 +0.10	32.18	31.23	31.44	33,450
20 Nov 18	31.28000 -0.89	32.78	31.18	31.79	107,187
19 Nov 18	32.17000 -0.28	32.49	31.55	32.44	51,680
16 Nov 18	32.45000 -0.03	32.68	31.86	32.48	170,476
15 Nov 18	32.48000 +0.03	33.19	31.80	32.12	41,094
14 Nov 18	32.45000 -0.39	34.07	32.27	33.01	176,390
13 Nov 18	32.84000 -0.07	34.06	32.55	32.99	52,558
12 Nov 18	32.91000 -0.41	33.63	32.19	33.44	231,103
09 Nov 18	33.32000 -0.33	34.84	31.96	33.64	118,035
08 Nov 18	33.65000 -2.61	36.60	33.26	36.07	277,296
07 Nov 18	36.26000 +1.78	37.00	28.67	31.99	298,892
06 Nov 18	34.48000 +0.89	34.69	32.65	33.55	161,756
05 Nov 18	33.59000 +0.35	34.25	32.72	33.34	93,703
02 Nov 18	33.24000 +0.60	33.60	32.54	32.81	105,271
01 Nov 18	32.64000 -0.09	32.99	31.90	32.78	86,038
31 Oct 18	32.73000 +0.45	33.68	32.04	32.70	70,830
30 Oct 18	32.28000 +1.13	32.56	31.23	31.23	70,961
29 Oct 18	31.15000 +0.48	31.42	30.95	31.02	69,033
26 Oct 18	30.67000 +0.16	30.81	29.40	30.15	81,289
25 Oct 18	30.51000 +0.71	30.66	28.29	29.99	66,931
24 Oct 18	29.80000 -0.47	30.67	29.73	30.28	54,727
23 Oct 18	30.27000 +0.04	30.87	29.69	29.88	93,746
22 Oct 18	30.23000 +0.40	30.51	29.55	29.83	53,297
19 Oct 18	29.83000 -0.43	30.32	29.70	30.26	51,124
18 Oct 18	30.26000 +0.15	30.47	29.30	30.01	52,257
17 Oct 18	30.11000 -0.06	30.74	29.40	30.19	41,336
16 Oct 18	30.17000 +0.91	30.34	28.62	29.52	65,473
15 Oct 18	29.26000 +0.66	29.86	28.22	28.54	62,367
12 Oct 18	28.60000 -0.74	30.01	28.53	29.27	62,487
11 Oct 18	29.34000 -0.90	30.80	29.20	30.16	43,982
10 Oct 18	30.24000 -0.32	30.90	30.11	30.60	61,116
09 Oct 18	30.56000 +0.75	30.71	29.18	29.80	87,859
08 Oct 18	29.81000 -1.15	30.96	29.61	30.96	76,846
05 Oct 18	30.96000 -0.07	31.35	29.95	31.12	42,468
04 Oct 18	31.03000 -0.30	31.51	30.65	31.33	39,652
03 Oct 18	31.33000 -0.19	31.83	31.16	31.56	56,540
02 Oct 18	31.52000 -0.65	33.47	31.50	32.16	36,025
01 Oct 18	32.17000 -0.88	33.21	32.02	33.13	61,496
28 Sep 18	33.05000 +0.50	33.40	32.45	32.55	82,274
27 Sep 18	32.55000 +0.25	32.95	32.25	32.25	114,058
26 Sep 18	32.30000 +0.70	32.35	31.40	31.70	84,901
25 Sep 18	31.60000 +0.30	31.85	30.90	31.40	91,859
24 Sep 18	31.30000 +0.15	31.35	30.45	31.05	76,520
21 Sep 18	31.15000 -1.50	32.85	31.10	32.50	193,319
20 Sep 18	32.65000 -0.05	32.80	32.05	32.75	59,143
19 Sep 18	32.70000 +0.25	33.09	32.22	32.40	82,845
18 Sep 18	32.45000 +0.10	32.53	32.30	32.40	48,742
17 Sep 18	32.35000 -0.40	32.75	32.20	32.75	69,131
14 Sep 18	32.75000 +0.30	33.50	32.20	32.40	64,078
13 Sep 18	32.45000 -0.15	32.95	32.20	32.70	57,617
12 Sep 18	32.60000 -0.45	33.05	32.25	33.05	72,458
11 Sep 18	33.05000 -0.20	33.50	32.75	33.00	77,764
10 Sep 18	33.25000 +0.30	33.46	32.65	33.15	97,977
07 Sep 18	32.95000 -0.40	33.80	32.60	33.75	63,864
06 Sep 18	33.35000 -0.55	33.95	32.92	33.90	109,362
05 Sep 18	33.90000 -1.05	34.95	33.60	34.95	100,412
04 Sep 18	34.95000 +0.20	35.10	34.55	34.60	91,984
31 Aug 18	34.75000 -0.45	35.10	34.50	35.10	70,797
30 Aug 18	35.20000 +0.00	35.50	34.90	35.20	63,655
29 Aug 18	35.20000 -0.75	36.05	35.10	36.00	69,151
28 Aug 18	35.95000 +0.25	36.25	35.65	35.70	69,764
27 Aug 18	35.70000 -0.20	36.10	35.55	36.10	78,674
24 Aug 18	35.90000 +0.25	36.15	35.60	35.60	50,205
23 Aug 18	35.65000 +0.40	35.70	34.85	35.30	124,972
22 Aug 18	35.25000 -0.50	36.20	34.90	35.60	117,499
21 Aug 18	35.75000 -0.40	36.60	35.60	36.10	114,446
20 Aug 18	36.15000 +1.15	36.20	35.10	35.15	84,934
17 Aug 18	35.00000 +0.10	35.20	34.65	34.75	94,255
16 Aug 18	34.90000 -0.05	35.25	34.35	35.10	170,000
15 Aug 18	34.95000 +0.00	35.13	34.25	34.80	133,694
14 Aug 18	34.95000 +0.85	35.00	33.85	34.25	174,936
13 Aug 18	34.10000 -0.23	34.65	33.05	34.40	240,828
10 Aug 18	34.32500 +0.15	35.50	34.15	34.15	204,818
09 Aug 18	34.17500 -9.28	40.18	33.15	39.95	534,339
08 Aug 18	43.45000 +0.00	43.85	42.90	43.30	76,956
07 Aug 18	43.45000 +0.20	43.95	42.90	43.30	74,103
06 Aug 18	43.25000 -0.05	43.50	42.90	43.25	53,746
03 Aug 18	43.30000 -0.65	44.10	43.00	44.10	42,732
02 Aug 18	43.95000 +0.15	44.10	43.05	43.80	87,729
01 Aug 18	43.80000 -0.30	44.30	43.20	44.15	83,502
31 Jul 18	44.10000 -0.10	44.95	43.97	44.35	85,072
30 Jul 18	44.20000 -0.55	45.10	44.15	44.75	50,398
27 Jul 18	44.75000 -0.70	46.00	44.00	45.55	60,400
26 Jul 18	45.45000 +0.45	45.50	44.50	44.95	106,468
25 Jul 18	45.00000 +1.30	45.00	43.79	43.85	124,945
24 Jul 18	43.70000 -0.45	44.56	42.70	44.20	153,028
23 Jul 18	44.15000 -0.50	45.50	44.00	44.75	84,179
20 Jul 18	44.65000 +0.40	46.15	43.90	44.25	146,080
19 Jul 18	44.25000 -0.65	45.70	43.40	44.85	155,578
18 Jul 18	44.90000 +0.60	45.25	44.00	44.30	80,492
17 Jul 18	44.30000 -0.10	44.80	44.10	44.35	74,304
16 Jul 18	44.40000 -0.15	44.80	43.90	44.50	70,335
13 Jul 18	44.55000 -0.10	44.95	44.30	44.55	42,947
12 Jul 18	44.65000 +0.40	44.70	44.10	44.45	95,251
11 Jul 18	44.25000 +0.10	45.00	44.00	44.00	115,221
10 Jul 18	44.15000 -0.15	44.60	43.85	44.30	56,977
09 Jul 18	44.30000 -0.45	45.25	44.00	45.25	64,605
06 Jul 18	44.75000 +0.55	44.80	43.85	44.15	50,608
05 Jul 18	44.20000 +0.40	44.20	43.40	43.95	54,849
03 Jul 18	43.80000 +0.65	43.85	42.90	43.15	40,320
02 Jul 18	43.15000 +1.05	43.15	41.55	42.10	70,804
29 Jun 18	42.10000 -0.05	42.60	41.85	42.30	111,875
28 Jun 18	42.15000 +0.00	42.80	41.00	42.15	92,523
27 Jun 18	42.15000 -1.95	44.20	42.10	44.20	94,134
26 Jun 18	44.10000 +1.55	44.15	42.40	42.50	116,700
25 Jun 18	42.55000 -1.10	43.35	42.53	43.35	169,066
22 Jun 18	43.65000 +0.25	44.35	43.15	43.70	260,809
21 Jun 18	43.40000 -0.50	44.05	43.05	44.05	247,183
20 Jun 18	43.90000 -0.05	44.61	43.20	43.90	160,747
19 Jun 18	43.95000 +0.55	44.00	42.65	43.35	96,166
18 Jun 18	43.40000 -0.05	43.95	43.00	43.40	104,670
15 Jun 18	43.45000 -0.35	43.75	41.79	43.55	102,036
14 Jun 18	43.80000 +0.55	43.80	42.83	43.40	77,043
13 Jun 18	43.25000 -0.85	45.75	42.50	44.05	235,566
12 Jun 18	44.10000 +0.30	44.33	43.70	43.85	103,498
11 Jun 18	43.80000 -0.80	45.25	43.70	44.85	63,965
08 Jun 18	44.60000 +0.25	44.80	44.10	44.30	91,886
07 Jun 18	44.35000 -0.20	44.95	44.00	44.60	112,837
06 Jun 18	44.55000 +0.25	44.75	40.95	44.20	94,203
05 Jun 18	44.30000 +0.70	44.40	40.40	43.55	141,981
04 Jun 18	43.60000 +0.00	44.00	42.85	43.65	85,779
01 Jun 18	43.60000 +1.00	44.03	42.05	42.75	123,881
31 May 18	42.60000 -0.15	43.15	42.35	42.90	130,358
30 May 18	42.75000 +0.10	43.95	42.70	42.75	100,076
29 May 18	42.65000 +1.15	43.30	41.45	41.45	148,338
25 May 18	41.50000 +0.10	42.30	41.35	41.40	149,801
24 May 18	41.40000 +1.40	41.60	39.90	40.05	152,310
23 May 18	40.00000 -0.25	40.90	39.80	40.15	185,301
22 May 18	40.25000 +0.50	41.10	39.35	39.85	365,709
21 May 18	39.75000 +0.20	40.30	39.40	39.75	169,794
18 May 18	39.55000 -0.25	40.40	39.45	40.00	102,079
17 May 18	39.80000 +0.60	40.35	39.20	39.20	130,217
16 May 18	39.20000 +0.65	39.60	38.65	38.75	102,259
15 May 18	38.55000 +0.55	39.40	38.05	38.05	120,381
14 May 18	38.00000 -1.40	39.35	37.75	39.35	186,298
11 May 18	39.40000 +0.15	40.15	39.25	39.25	100,260
10 May 18	39.25000 +0.65	39.95	38.55	39.10	194,486
09 May 18	38.60000 -0.45	42.05	36.55	38.75	375,939
08 May 18	39.05000 +0.10	39.50	38.30	38.70	264,311
07 May 18	38.95000 -0.25	39.85	38.85	39.25	130,239
04 May 18	39.20000 -1.30	40.40	39.15	40.40	83,815
03 May 18	40.50000 +0.50	41.10	39.65	39.95	207,811
02 May 18	40.00000 +0.40	40.20	38.88	39.45	187,424
01 May 18	39.60000 -0.70	40.70	39.10	40.35	145,320
30 Apr 18	40.30000 -0.35	41.30	40.25	40.60	95,973
27 Apr 18	40.65000 +0.10	41.45	40.55	40.70	68,009
26 Apr 18	40.55000 -0.25	41.40	40.20	41.00	88,881
25 Apr 18	40.80000 -0.25	41.45	40.70	41.10	78,165
24 Apr 18	41.05000 +0.00	41.70	40.85	41.35	91,637
23 Apr 18	41.05000 -0.55	41.65	40.75	41.60	86,290
20 Apr 18	41.60000 -0.65	42.25	41.55	42.25	89,776
19 Apr 18	42.25000 -0.80	43.38	42.15	43.00	115,544
18 Apr 18	43.05000 -0.10	43.65	43.00	43.35	125,171
17 Apr 18	43.15000 +0.15	43.90	42.75	43.05	81,247
16 Apr 18	43.00000 +0.60	43.85	42.55	42.55	96,023
13 Apr 18	42.40000 +0.00	42.85	42.10	42.50	86,780
12 Apr 18	42.40000 +0.50	43.30	42.00	42.15	132,748
11 Apr 18	41.90000 -0.40	42.50	41.78	42.05	102,019
10 Apr 18	42.30000 +0.25	42.90	41.60	42.50	69,143
09 Apr 18	42.05000 -0.25	44.44	41.96	42.55	141,595
06 Apr 18	42.30000 -0.25	43.20	41.95	42.25	118,612
05 Apr 18	42.55000 -0.20	43.10	42.25	43.05	123,035
04 Apr 18	42.75000 +0.40	42.95	41.15	41.75	132,778
03 Apr 18	42.35000 +0.20	42.85	41.30	42.50	179,534
02 Apr 18	42.15000 -0.85	43.35	41.85	43.20	186,731
29 Mar 18	43.00000 +4.75	43.15	38.45	38.55	661,260
28 Mar 18	38.25000 -3.15	41.55	38.20	41.35	698,528
27 Mar 18	41.40000 -1.80	43.65	41.20	43.55	142,732
26 Mar 18	43.20000 +1.05	43.50	41.50	42.95	142,389
23 Mar 18	42.15000 -0.85	43.70	42.10	43.25	166,761
22 Mar 18	43.00000 -0.75	44.40	42.95	43.50	157,025
21 Mar 18	43.75000 +0.65	44.50	42.35	42.85	172,883
20 Mar 18	43.10000 -1.40	44.95	43.05	44.20	218,204
19 Mar 18	44.50000 +1.85	45.75	42.85	42.85	292,151
16 Mar 18	42.65000 +0.75	42.80	41.75	41.80	253,373
15 Mar 18	41.90000 -0.85	42.95	41.05	42.70	171,322
14 Mar 18	42.75000 +0.35	43.80	41.55	42.55	225,501
13 Mar 18	42.40000 +0.45	42.95	41.75	42.30	125,161
12 Mar 18	41.95000 -0.20	42.70	41.60	42.00	216,940
09 Mar 18	42.15000 +1.95	42.60	40.05	40.55	242,166
08 Mar 18	40.20000 +0.45	40.80	38.85	40.00	159,121
07 Mar 18	39.75000 -0.40	40.10	38.75	39.55	201,955
06 Mar 18	40.15000 +4.70	40.65	35.45	35.90	347,209
05 Mar 18	35.45000 +0.20	36.08	34.35	35.00	369,594
02 Mar 18	35.25000 +6.90	35.40	28.25	28.35	406,257
01 Mar 18	28.35000 -2.40	30.90	28.20	30.75	195,951
28 Feb 18	30.75000 +5.45	32.35	28.00	28.05	345,894
27 Feb 18	25.30000 -0.90	26.60	25.25	26.20	74,029
26 Feb 18	26.20000 +0.50	26.45	25.45	25.65	120,452
23 Feb 18	25.70000 +0.00	26.30	25.35	26.00	83,667
22 Feb 18	25.70000 +0.40	25.85	24.95	25.30	100,859
21 Feb 18	25.30000 +0.10	25.85	25.05	25.25	80,310
20 Feb 18	25.20000 -0.70	25.85	24.85	25.85	82,680
16 Feb 18	25.90000 +0.10	26.45	25.65	25.65	42,026
15 Feb 18	25.80000 -0.40	26.30	25.60	26.30	58,783
14 Feb 18	26.20000 +0.60	26.50	25.35	25.40	76,750
13 Feb 18	25.60000 +0.45	25.70	24.95	24.95	62,118
12 Feb 18	25.15000 +0.25	25.55	24.50	24.90	83,706
09 Feb 18	24.90000 +1.50	25.10	23.85	24.10	113,261
08 Feb 18	23.40000 -0.65	24.15	23.30	24.10	102,732
07 Feb 18	24.05000 -0.05	24.20	23.60	24.05	73,744
06 Feb 18	24.10000 +0.25	24.25	23.15	23.25	105,482
05 Feb 18	23.85000 -1.35	25.25	23.80	25.11	83,687
02 Feb 18	25.20000 -0.15	25.60	25.00	25.20	43,312
01 Feb 18	25.35000 -0.05	25.65	24.90	25.30	58,133
31 Jan 18	25.40000 +0.10	25.70	24.85	25.35	62,450
30 Jan 18	25.30000 -0.30	25.75	25.10	25.40	37,005
29 Jan 18	25.60000 +0.15	25.75	25.25	25.40	53,340
26 Jan 18	25.45000 +0.45	25.50	24.70	25.10	64,416
25 Jan 18	25.00000 -0.45	25.60	24.70	25.60	106,540
24 Jan 18	25.45000 -0.55	26.05	25.30	26.05	77,490
23 Jan 18	26.00000 +0.10	26.40	25.50	25.80	100,223
22 Jan 18	25.90000 +0.10	26.05	25.10	25.75	105,976
19 Jan 18	25.80000 +0.55	26.05	24.90	25.25	48,552
18 Jan 18	25.25000 -0.65	26.35	24.60	25.95	92,953
17 Jan 18	25.90000 +0.30	26.10	25.35	25.90	90,791
16 Jan 18	25.60000 -0.10	26.15	25.15	25.70	63,067
12 Jan 18	25.70000 +0.35	26.30	25.10	25.45	38,873
11 Jan 18	25.35000 +0.30	25.85	24.67	25.05	49,326
10 Jan 18	25.05000 +0.15	25.15	24.35	24.70	22,357
09 Jan 18	24.90000 +0.20	25.05	24.50	24.80	44,186
08 Jan 18	24.70000 +0.15	24.88	24.35	24.50	36,530
05 Jan 18	24.55000 -0.25	25.13	24.25	24.85	55,180
04 Jan 18	24.80000 +0.10	25.15	24.40	24.75	52,018
03 Jan 18	24.70000 -1.10	25.75	24.40	25.75	71,600
02 Jan 18	25.80000 +0.75	26.05	24.75	25.30	65,203
29 Dec 17	25.05000 +0.00	25.50	24.90	25.10	50,016
28 Dec 17	25.05000 -0.50	25.85	24.65	25.85	53,904
27 Dec 17	25.55000 +0.15	26.00	25.45	25.55	41,119
26 Dec 17	25.40000 -0.20	25.60	24.25	25.55	41,073
22 Dec 17	25.60000 +0.00	26.00	25.27	25.60	46,567
21 Dec 17	25.60000 -0.15	26.00	25.52	25.90	38,206
20 Dec 17	25.75000 +0.05	26.25	25.50	25.75	38,595
19 Dec 17	25.70000 -0.45	26.30	25.65	26.30	39,279
18 Dec 17	26.15000 +0.30	26.85	26.00	26.15	44,323
15 Dec 17	25.85000 +0.85	26.40	24.85	25.00	218,839
14 Dec 17	25.00000 -0.50	25.83	24.75	25.55	67,237
13 Dec 17	25.50000 +0.20	26.15	25.35	25.35	47,141
12 Dec 17	25.30000 -0.15	26.00	25.15	25.50	41,446
11 Dec 17	25.45000 -0.75	26.15	25.25	26.15	51,752
08 Dec 17	26.20000 +0.00	26.40	25.95	26.30	32,563
07 Dec 17	26.20000 -0.55	26.65	25.65	26.65	51,115
06 Dec 17	26.75000 +0.60	26.80	26.15	26.15	36,715
05 Dec 17	26.15000 -0.30	26.55	25.85	26.50	47,414
04 Dec 17	26.45000 -0.10	27.35	26.30	26.95	68,436
01 Dec 17	26.55000 -0.30	26.80	25.40	26.80	92,096
30 Nov 17	26.85000 +0.05	27.30	26.20	26.85	89,685
29 Nov 17	26.80000 +0.75	27.40	25.55	26.05	75,280
28 Nov 17	26.05000 +1.10	26.20	24.95	25.00	80,084
27 Nov 17	24.95000 -0.05	25.45	24.80	25.00	79,177
24 Nov 17	25.00000 -0.10	25.10	24.70	25.05	28,043
22 Nov 17	25.10000 +0.05	25.50	25.00	25.20	34,443
21 Nov 17	25.05000 +0.15	25.30	24.85	25.00	72,370
20 Nov 17	24.90000 +0.10	25.89	24.50	24.75	69,755
17 Nov 17	24.80000 -0.15	25.05	24.50	24.85	73,716
16 Nov 17	24.95000 +0.17	25.58	24.75	24.75	96,407
15 Nov 17	24.78000 +0.23	25.16	24.05	24.05	73,177
14 Nov 17	24.55000 +0.20	24.75	23.80	24.10	64,109
13 Nov 17	24.35000 -0.20	25.35	24.20	24.40	49,743
10 Nov 17	24.55000 +0.90	25.40	23.65	23.65	61,403
09 Nov 17	23.65000 -1.50	25.70	23.60	24.60	143,403
08 Nov 17	25.15000 +5.60	26.80	20.60	20.90	315,618
07 Nov 17	19.55000 -0.75	20.65	19.30	20.35	55,406
06 Nov 17	20.30000 -0.25	20.60	20.10	20.50	28,138
03 Nov 17	20.55000 +0.50	20.55	19.85	20.15	31,695
02 Nov 17	20.05000 +0.20	20.35	19.75	19.75	63,922
01 Nov 17	19.85000 -0.15	20.35	19.45	20.15	42,009
31 Oct 17	20.00000 +0.10	20.45	19.90	19.95	67,247
30 Oct 17	19.90000 +0.10	20.05	19.70	19.95	36,771
27 Oct 17	19.80000 -0.35	20.25	19.75	20.20	54,130
26 Oct 17	20.15000 +0.00	20.40	20.10	20.30	23,865
25 Oct 17	20.15000 -0.10	20.30	19.80	20.25	40,479
24 Oct 17	20.25000 -0.30	20.75	20.25	20.55	25,720
23 Oct 17	20.55000 +0.10	20.80	20.15	20.50	49,430
20 Oct 17	20.45000 +0.10	20.95	20.40	20.60	46,122
19 Oct 17	20.35000 -0.10	20.65	20.25	20.45	21,122
18 Oct 17	20.45000 +0.10	20.75	20.20	20.45	27,563
17 Oct 17	20.35000 -0.25	20.70	20.20	20.50	18,928
16 Oct 17	20.60000 +0.05	20.80	20.35	20.45	30,976
13 Oct 17	20.55000 -0.10	20.95	20.40	20.85	44,619
12 Oct 17	20.65000 -0.10	21.05	20.60	20.80	36,334
11 Oct 17	20.75000 -0.30	21.05	20.70	21.00	29,286
10 Oct 17	21.05000 +0.50	21.10	20.55	20.70	38,292
09 Oct 17	20.55000 -0.35	21.05	20.50	20.95	20,470
06 Oct 17	20.90000 +0.05	21.00	20.65	20.65	27,966
05 Oct 17	20.85000 +0.40	21.00	20.25	20.60	33,886
04 Oct 17	20.45000 -0.55	21.15	20.30	21.15	59,276
03 Oct 17	21.00000 -0.15	21.25	20.65	21.25	82,655
02 Oct 17	21.15000 +0.10	21.50	20.60	21.10	124,724
29 Sep 17	21.05000 -0.20	21.25	20.45	21.10	52,795
28 Sep 17	21.25000 +0.10	21.25	20.50	21.10	81,478
27 Sep 17	21.15000 +0.70	21.35	20.10	20.55	84,181
26 Sep 17	20.45000 +1.60	20.55	18.85	18.85	77,996
25 Sep 17	18.85000 -0.45	19.55	18.80	19.25	68,573
22 Sep 17	19.30000 +0.20	19.50	19.05	19.16	32,613
21 Sep 17	19.10000 -0.05	19.25	18.90	19.20	40,845
20 Sep 17	19.15000 +0.35	19.65	18.85	19.00	65,278
19 Sep 17	18.80000 +0.15	19.25	18.60	18.85	146,609
18 Sep 17	18.65000 -0.60	19.55	18.55	19.45	127,351
15 Sep 17	19.25000 +0.30	19.45	18.60	19.00	179,479
14 Sep 17	18.95000 +0.05	19.30	18.70	18.90	130,390
13 Sep 17	18.90000 +0.20	19.30	18.65	18.75	108,425
12 Sep 17	18.70000 +0.30	18.95	18.30	18.40	39,097
11 Sep 17	18.40000 -0.35	19.10	18.20	19.10	70,179
08 Sep 17	18.75000 -0.10	19.05	18.55	18.90	68,483
07 Sep 17	18.85000 +0.35	19.00	18.20	18.60	64,104
06 Sep 17	18.50000 +0.25	18.75	18.25	18.35	55,406
05 Sep 17	18.25000 -0.60	18.75	17.95	18.70	83,403
01 Sep 17	18.85000 +0.40	18.85	18.20	18.50	30,930
31 Aug 17	18.45000 +0.55	18.65	18.00	18.00	39,160
30 Aug 17	17.90000 -0.50	18.35	17.75	18.35	37,357
29 Aug 17	18.40000 +0.60	18.55	17.70	17.70	44,018
28 Aug 17	17.80000 -0.20	18.15	17.40	18.05	44,520
25 Aug 17	18.00000 +0.20	18.05	17.55	17.80	28,053
24 Aug 17	17.80000 -0.15	18.30	17.75	18.00	34,972
23 Aug 17	17.95000 -0.30	18.55	17.95	17.95	31,499
22 Aug 17	18.25000 +0.25	18.48	17.90	18.00	52,607
21 Aug 17	18.00000 -0.10	18.20	17.70	18.10	34,566
18 Aug 17	18.10000 +0.20	18.40	17.65	17.65	84,580
17 Aug 17	17.90000 -0.05	18.35	17.70	17.80	101,461
16 Aug 17	17.95000 -0.85	18.92	17.90	18.80	61,289
15 Aug 17	18.80000 -0.30	19.10	18.65	19.10	53,253
14 Aug 17	19.10000 +0.20	19.95	18.75	19.30	75,564
11 Aug 17	18.90000 -0.95	20.00	18.85	19.95	51,075
10 Aug 17	19.85000 +0.90	19.90	18.70	18.90	77,380
09 Aug 17	18.95000 -2.70	21.45	18.25	20.80	112,848
08 Aug 17	21.65000 -0.30	22.40	21.50	21.85	38,000
07 Aug 17	21.95000 -0.25	22.45	21.80	22.30	32,120
04 Aug 17	22.20000 +0.50	22.35	21.85	21.90	37,170
03 Aug 17	21.70000 +0.15	21.75	21.40	21.50	39,483
02 Aug 17	21.55000 -0.35	22.05	21.45	21.85	23,591
01 Aug 17	21.90000 +0.60	22.15	21.35	21.60	43,867
31 Jul 17	21.30000 -0.75	22.20	21.15	22.10	59,367
28 Jul 17	22.05000 -0.25	23.00	21.70	22.30	28,670
27 Jul 17	22.30000 -0.60	23.70	22.15	22.90	73,022
26 Jul 17	22.90000 -0.75	23.70	22.50	23.70	82,663
25 Jul 17	23.65000 +0.95	24.10	22.40	22.90	53,763
24 Jul 17	22.70000 -0.35	23.15	22.35	23.15	34,570
21 Jul 17	23.05000 -0.45	24.00	22.95	23.95	94,297
20 Jul 17	23.50000 +0.20	23.65	23.20	23.35	27,784
19 Jul 17	23.30000 +0.65	23.40	22.70	22.70	33,869
18 Jul 17	22.65000 +0.25	22.75	22.20	22.35	33,256
17 Jul 17	22.40000 +0.10	22.60	21.85	22.20	50,735
14 Jul 17	22.30000 -0.25	22.55	22.10	22.40	22,332
13 Jul 17	22.55000 +0.20	22.70	22.05	22.35	22,540
12 Jul 17	22.35000 +0.45	22.55	21.75	21.90	44,996
11 Jul 17	21.90000 +0.05	22.05	21.25	21.85	39,657
10 Jul 17	21.85000 -0.85	22.70	21.80	22.70	29,077
07 Jul 17	22.70000 +0.40	22.80	22.25	22.35	17,486
06 Jul 17	22.30000 -1.00	23.20	22.20	23.05	44,376
05 Jul 17	23.30000 -0.25	23.50	23.15	23.50	30,171
03 Jul 17	23.55000 -0.10	23.85	23.45	23.85	23,056
30 Jun 17	23.65000 +0.00	23.70	22.40	23.35	30,645
29 Jun 17	23.65000 +0.20	23.68	21.85	23.45	32,094
28 Jun 17	23.45000 +0.45	23.95	23.15	23.15	30,320
27 Jun 17	23.00000 -0.10	23.20	22.75	23.00	46,711
26 Jun 17	23.10000 -0.15	23.40	22.65	23.25	34,364
23 Jun 17	23.25000 +0.00	23.45	22.85	23.10	77,103
22 Jun 17	23.25000 +0.45	23.45	22.85	22.85	33,873
21 Jun 17	22.80000 -0.35	23.50	22.75	23.15	39,923
20 Jun 17	23.15000 -0.20	23.35	22.95	23.30	24,434
19 Jun 17	23.35000 -0.55	24.15	23.15	23.90	46,421
16 Jun 17	23.90000 +0.35	23.90	23.25	23.25	111,008
15 Jun 17	23.55000 -0.35	24.00	23.40	23.40	22,026
14 Jun 17	23.90000 -0.15	23.95	23.40	23.60	32,044
13 Jun 17	24.05000 +0.20	24.30	23.75	23.90	25,130
12 Jun 17	23.85000 +0.05	24.95	23.65	23.75	36,418
09 Jun 17	23.80000 +0.60	24.03	23.40	23.55	63,464
08 Jun 17	23.20000 +0.35	23.55	22.45	22.45	34,496
07 Jun 17	22.85000 -0.15	23.50	22.65	22.95	27,910
06 Jun 17	23.00000 +0.15	23.25	22.57	22.70	33,383
05 Jun 17	22.85000 -0.50	23.35	22.75	23.35	34,465
02 Jun 17	23.35000 +0.10	24.00	22.95	23.40	44,021
01 Jun 17	23.25000 +1.25	23.35	21.95	22.05	57,960
31 May 17	22.00000 -0.35	22.55	21.80	22.55	76,679
30 May 17	22.35000 -0.60	23.00	22.20	22.85	78,351
26 May 17	22.95000 +0.20	23.10	22.55	22.75	41,037
25 May 17	22.75000 -0.15	23.15	22.60	23.15	57,377
24 May 17	22.90000 -0.50	23.90	22.55	23.25	85,348
23 May 17	23.40000 +0.15	23.55	23.05	23.40	48,912
22 May 17	23.25000 +0.35	23.33	22.90	22.90	43,592
19 May 17	22.90000 +0.50	23.25	22.50	22.50	82,223
18 May 17	22.40000 -0.40	22.90	22.30	22.65	75,853
17 May 17	22.80000 -1.10	23.60	22.75	23.45	72,563
16 May 17	23.90000 -0.25	24.30	23.60	24.15	66,225
15 May 17	24.15000 -0.80	25.28	23.95	24.95	95,356
12 May 17	24.95000 -0.70	25.85	24.95	25.85	71,399
11 May 17	25.65000 +0.15	25.85	25.00	25.40	61,026
10 May 17	25.50000 +1.20	26.30	23.30	24.80	112,555
09 May 17	24.30000 +1.80	24.50	22.55	22.55	125,977
08 May 17	22.50000 +0.02	22.75	22.35	22.50	77,640
05 May 17	22.48000 -0.12	22.80	22.15	22.60	51,768
04 May 17	22.60000 +0.15	22.70	22.20	22.60	65,876
03 May 17	22.45000 +0.05	22.70	22.25	22.40	99,713
02 May 17	22.40000 -0.10	22.89	22.35	22.60	88,230
01 May 17	22.50000 +0.40	22.80	22.00	22.25	125,459
28 Apr 17	22.10000 -0.50	22.75	21.95	22.65	111,572
27 Apr 17	22.60000 +0.10	22.75	22.30	22.65	61,415
26 Apr 17	22.50000 +0.30	23.05	22.20	22.20	198,694
25 Apr 17	22.20000 +0.00	22.60	22.10	22.25	136,684
24 Apr 17	22.20000 +0.45	22.30	21.95	22.05	103,855
21 Apr 17	21.75000 -0.20	21.95	21.65	21.90	55,355
20 Apr 17	21.95000 +0.20	22.15	21.80	21.95	63,766
19 Apr 17	21.75000 +0.35	22.00	21.50	21.50	66,663
18 Apr 17	21.40000 +0.00	21.55	21.10	21.30	70,439
17 Apr 17	21.40000 +0.35	21.65	21.05	21.05	65,733
13 Apr 17	21.05000 -0.28	21.50	20.65	21.20	29,555
12 Apr 17	21.33000 -1.02	22.30	21.20	22.30	62,868
11 Apr 17	22.35000 +0.65	22.50	21.15	21.55	49,979
10 Apr 17	21.70000 -0.80	22.90	21.45	22.60	67,731
07 Apr 17	22.50000 -0.05	22.85	22.35	22.40	59,442
06 Apr 17	22.55000 +0.75	22.55	21.60	21.75	58,137
05 Apr 17	21.80000 +0.20	22.05	21.50	21.70	94,408
04 Apr 17	21.60000 -0.05	22.05	21.20	21.55	83,269
03 Apr 17	21.65000 -1.25	23.00	21.53	22.95	76,719
31 Mar 17	22.90000 +0.10	23.15	22.40	22.70	82,236
30 Mar 17	22.80000 +0.70	22.90	21.95	22.00	57,344
29 Mar 17	22.10000 +0.05	22.15	21.95	22.00	48,045
28 Mar 17	22.05000 -0.35	22.45	21.95	22.35	50,441
27 Mar 17	22.40000 +0.50	22.45	21.50	21.50	40,721
24 Mar 17	21.90000 +0.05	22.25	21.70	21.85	58,634
23 Mar 17	21.85000 +0.10	21.90	21.60	21.70	57,753
22 Mar 17	21.75000 +0.30	21.80	21.20	21.45	58,941
21 Mar 17	21.45000 -0.15	21.90	21.23	21.80	61,118
20 Mar 17	21.60000 -0.10	21.80	21.20	21.60	61,833
17 Mar 17	21.70000 +0.10	21.85	21.20	21.40	167,676
16 Mar 17	21.60000 +0.40	21.70	21.25	21.35	45,107
15 Mar 17	21.20000 +0.85	21.35	20.20	20.20	75,975
14 Mar 17	20.35000 +0.15	20.50	19.85	20.05	80,693
13 Mar 17	20.20000 -0.30	20.70	20.00	20.50	86,120
10 Mar 17	20.50000 -0.25	20.95	20.40	20.95	98,087
09 Mar 17	20.75000 +0.25	21.00	20.40	20.45	58,216
08 Mar 17	20.50000 -0.40	21.13	20.50	21.00	47,351
07 Mar 17	20.90000 +0.00	21.35	20.73	20.90	39,351
06 Mar 17	20.90000 +0.15	21.00	20.20	20.65	110,829
03 Mar 17	20.75000 -0.05	21.30	20.30	20.60	117,925
02 Mar 17	20.80000 +0.30	21.05	20.15	20.45	193,375
01 Mar 17	20.50000 -3.65	22.95	19.35	22.80	293,977
28 Feb 17	24.15000 -0.45	24.78	23.80	24.55	67,058
27 Feb 17	24.60000 +0.30	25.00	24.30	24.35	90,956
24 Feb 17	24.30000 +0.00	24.35	23.85	23.90	150,227
23 Feb 17	24.30000 +0.05	24.45	24.00	24.25	38,380
22 Feb 17	24.25000 +0.30	24.30	23.60	23.75	65,380
21 Feb 17	23.95000 -0.45	24.80	23.70	24.60	42,953
17 Feb 17	24.40000 +0.50	24.65	23.70	23.85	102,700
16 Feb 17	23.90000 -0.30	24.40	23.65	24.20	52,886
15 Feb 17	24.20000 +0.65	24.35	23.10	23.55	50,648
14 Feb 17	23.55000 -0.60	24.00	23.30	23.95	60,169
13 Feb 17	24.15000 -0.15	24.40	24.00	24.35	56,116
10 Feb 17	24.30000 +0.25	24.50	23.95	24.25	44,653
09 Feb 17	24.05000 +1.35	24.15	22.80	22.80	38,784
08 Feb 17	22.70000 -0.75	23.35	22.55	23.30	46,282
07 Feb 17	23.45000 +0.00	23.90	23.30	23.70	39,493
06 Feb 17	23.45000 -0.80	24.25	23.35	24.15	41,372
03 Feb 17	24.25000 +0.35	24.30	23.71	24.15	37,820
02 Feb 17	23.90000 -0.50	24.50	23.75	24.50	29,646
01 Feb 17	24.40000 +0.10	24.70	24.15	24.60	55,352
31 Jan 17	24.30000 +1.05	24.35	22.95	23.15	80,220
30 Jan 17	23.25000 -1.05	24.05	23.20	24.05	56,746
27 Jan 17	24.30000 -0.30	24.65	24.25	24.65	37,100
26 Jan 17	24.60000 +0.15	24.95	24.45	24.50	80,897
25 Jan 17	24.45000 +0.20	24.65	24.05	24.60	42,948
24 Jan 17	24.25000 +0.25	24.40	23.85	24.15	55,201
23 Jan 17	24.00000 -0.45	24.80	23.65	24.40	30,836
20 Jan 17	24.45000 +0.50	24.55	23.80	23.80	62,349
19 Jan 17	23.95000 -0.30	24.50	23.70	24.25	60,536
18 Jan 17	24.25000 +0.40	24.30	23.55	23.85	77,573
17 Jan 17	23.85000 -1.60	25.15	23.70	25.15	68,076
13 Jan 17	25.45000 +0.05	25.90	25.05	25.60	123,772
12 Jan 17	25.40000 -0.80	26.10	25.20	25.95	55,674
11 Jan 17	26.20000 +0.60	26.20	25.00	25.55	65,773
10 Jan 17	25.60000 -0.15	26.00	25.20	25.90	54,262
09 Jan 17	25.75000 +0.90	25.95	24.40	24.75	161,458
06 Jan 17	24.85000 +0.15	25.15	24.30	24.85	91,703
05 Jan 17	24.70000 -0.20	24.95	24.15	24.80	68,421
04 Jan 17	24.90000 +0.10	25.30	24.55	24.95	72,632
03 Jan 17	24.80000 +0.25	25.20	24.35	24.95	64,054
30 Dec 16	24.55000 -0.85	25.60	24.35	25.40	59,283
29 Dec 16	25.40000 -0.05	25.75	25.00	25.35	37,812
28 Dec 16	25.45000 -0.45	26.25	25.30	26.10	39,278
27 Dec 16	25.90000 -0.35	26.80	25.80	25.95	50,121
23 Dec 16	26.25000 -0.10	26.50	25.90	26.35	42,102
22 Dec 16	26.35000 +0.20	26.45	25.70	26.35	40,406
21 Dec 16	26.15000 -0.40	26.60	25.02	26.10	44,718
20 Dec 16	26.55000 +0.25	27.10	25.70	26.55	46,405
19 Dec 16	26.30000 -0.20	26.70	26.05	26.55	87,360
16 Dec 16	26.50000 +0.00	27.20	26.05	26.65	263,225
15 Dec 16	26.50000 +1.75	26.55	23.95	24.50	105,542
14 Dec 16	24.75000 -1.10	26.10	24.65	25.80	75,352
13 Dec 16	25.85000 +0.75	26.60	25.40	25.40	63,710
12 Dec 16	25.10000 -1.05	26.38	24.95	26.00	134,852
09 Dec 16	26.15000 +0.10	26.65	25.60	26.25	96,080
08 Dec 16	26.05000 +0.35	26.50	25.45	25.45	140,021
07 Dec 16	25.70000 +0.90	26.15	24.05	24.70	176,574
06 Dec 16	24.80000 +0.30	24.85	23.70	24.50	92,086
05 Dec 16	24.50000 +1.30	24.50	23.40	23.45	111,024
02 Dec 16	23.20000 +0.00	23.40	22.80	23.30	70,974
01 Dec 16	23.20000 +0.10	23.77	22.95	23.30	68,400
30 Nov 16	23.10000 -0.50	24.05	22.90	23.40	107,148
29 Nov 16	23.60000 +0.05	23.85	23.25	23.50	69,020
28 Nov 16	23.55000 -0.60	24.15	23.30	23.95	84,411
25 Nov 16	24.15000 +0.15	24.30	23.55	23.95	38,069
23 Nov 16	24.00000 -0.15	24.50	23.75	24.20	77,379
22 Nov 16	24.15000 +1.45	24.20	21.95	22.65	99,015
21 Nov 16	22.70000 -0.40	23.35	22.25	23.10	117,070
18 Nov 16	23.10000 +0.85	23.45	20.50	22.20	178,060
17 Nov 16	22.25000 -0.65	23.00	22.15	23.00	110,335
16 Nov 16	22.90000 +0.75	23.05	21.40	22.10	107,163
15 Nov 16	22.15000 +0.10	22.30	21.35	21.90	98,907
14 Nov 16	22.05000 -0.50	22.90	21.65	22.90	120,612
11 Nov 16	22.55000 +1.35	22.70	20.15	21.30	246,466
10 Nov 16	21.20000 +3.10	21.30	17.95	18.30	218,487
09 Nov 16	18.10000 +3.25	18.20	15.50	15.50	198,298
08 Nov 16	14.85000 -5.25	19.55	14.75	19.55	201,512
07 Nov 16	20.10000 +0.65	20.85	19.70	19.95	200,138
04 Nov 16	19.45000 +0.10	19.95	19.40	19.50	86,280
03 Nov 16	19.35000 -0.10	19.92	19.35	19.60	111,982
02 Nov 16	19.45000 +0.20	19.60	19.06	19.30	42,419
01 Nov 16	19.25000 -0.90	20.17	19.10	20.15	75,027
31 Oct 16	20.15000 +0.65	20.35	19.40	19.65	106,060
28 Oct 16	19.50000 -1.15	20.95	19.40	20.95	63,686
27 Oct 16	20.65000 -0.05	20.90	20.55	20.90	55,193
26 Oct 16	20.70000 +0.60	21.05	20.00	20.00	96,373
25 Oct 16	20.10000 +0.00	20.40	20.10	20.10	36,204
24 Oct 16	20.10000 +0.00	20.45	20.05	20.25	53,341
21 Oct 16	20.10000 -0.05	20.40	19.95	19.95	40,946
20 Oct 16	20.15000 +0.10	20.25	19.83	19.95	37,239
19 Oct 16	20.05000 +0.60	20.30	19.55	19.55	43,806
18 Oct 16	19.45000 -0.05	19.75	19.35	19.75	37,630
17 Oct 16	19.50000 -0.13	19.70	19.40	19.50	42,700
14 Oct 16	19.63000 -0.06	19.97	19.55	19.75	54,186
13 Oct 16	19.69000 -0.52	20.06	19.51	20.00	94,627
12 Oct 16	20.21000 -0.15	20.61	20.18	20.47	39,250
11 Oct 16	20.36000 -0.10	20.58	20.24	20.44	65,841
10 Oct 16	20.46000 +0.36	20.49	20.11	20.11	70,562
07 Oct 16	20.10000 -0.23	20.45	20.07	20.31	68,330
06 Oct 16	20.33000 -0.05	20.64	20.21	20.25	86,568
05 Oct 16	20.38000 +0.34	20.72	19.70	20.23	70,118
04 Oct 16	20.04000 +0.02	20.21	19.91	19.97	71,422
03 Oct 16	20.02000 +0.21	20.04	19.42	19.61	100,160
30 Sep 16	19.81000 +0.53	19.95	19.27	19.39	80,544
29 Sep 16	19.28000 -0.02	19.53	19.20	19.20	58,813
28 Sep 16	19.30000 +0.07	19.59	19.01	19.01	45,716
27 Sep 16	19.23000 -0.05	19.63	19.06	19.33	66,214
26 Sep 16	19.28000 -0.48	19.66	19.22	19.52	82,559
23 Sep 16	19.76000 -0.11	19.90	19.53	19.78	91,231
22 Sep 16	19.87000 +0.41	19.95	18.87	19.52	89,756
21 Sep 16	19.46500 +0.61	19.49	18.85	18.85	92,984
20 Sep 16	18.85000 +0.15	19.15	18.53	18.73	75,092
19 Sep 16	18.70000 -0.71	19.61	18.63	19.57	124,763
16 Sep 16	19.41000 -0.15	19.76	19.25	19.57	155,590
15 Sep 16	19.56000 +0.17	19.77	19.11	19.30	112,408
14 Sep 16	19.39000 -0.34	19.85	19.34	19.67	113,483
13 Sep 16	19.73000 -0.42	20.08	19.42	19.90	74,237
12 Sep 16	20.15000 -0.01	20.27	19.96	20.07	156,934
09 Sep 16	20.16000 -0.51	20.60	20.12	20.60	89,029
08 Sep 16	20.67000 -0.18	20.88	20.53	20.86	86,448
07 Sep 16	20.85000 +0.08	21.17	20.36	20.77	118,931
06 Sep 16	20.77000 -0.03	20.89	20.12	20.89	104,882
02 Sep 16	20.80000 -0.24	21.19	20.75	21.19	92,690
01 Sep 16	21.04000 +0.37	21.05	20.05	20.76	77,706
31 Aug 16	20.67000 -0.67	21.34	20.34	21.34	153,676
30 Aug 16	21.34000 -0.06	21.64	21.14	21.34	83,824
29 Aug 16	21.40000 -0.35	21.85	21.33	21.69	59,068
26 Aug 16	21.75000 -0.28	22.18	21.65	22.00	118,757
25 Aug 16	22.03000 +0.19	22.17	21.66	21.66	94,237
24 Aug 16	21.84000 -0.40	22.63	21.63	22.63	97,466
23 Aug 16	22.24000 -0.04	22.39	22.18	22.31	64,171
22 Aug 16	22.28000 -0.30	22.46	21.97	22.44	89,489
19 Aug 16	22.58000 +0.52	22.59	21.92	21.92	96,323
18 Aug 16	22.06000 +0.05	22.40	21.98	22.07	74,863
17 Aug 16	22.01000 -0.23	22.30	21.95	22.30	84,419
16 Aug 16	22.24000 +0.00	22.40	21.54	22.11	138,104
15 Aug 16	22.24000 +0.30	22.49	21.90	22.00	101,307
12 Aug 16	21.94000 -0.13	22.33	21.40	22.14	151,165
11 Aug 16	22.07000 -0.89	23.45	21.96	22.97	275,825
10 Aug 16	22.96000 -5.84	27.90	22.70	27.90	494,054
09 Aug 16	28.80000 -1.23	30.00	28.67	29.91	162,836
08 Aug 16	30.03000 -0.37	30.62	29.99	30.31	79,391
05 Aug 16	30.40000 +1.21	30.78	29.04	29.47	115,246
04 Aug 16	29.19000 -0.25	29.83	29.11	29.50	62,430
03 Aug 16	29.44000 -0.13	29.78	29.24	29.56	60,499
02 Aug 16	29.57000 -0.15	29.93	29.51	29.71	58,422
01 Aug 16	29.72000 +1.08	29.75	28.25	28.58	95,183
29 Jul 16	28.64000 -0.56	29.62	28.23	29.02	156,411
28 Jul 16	29.20000 +0.13	29.48	28.61	29.12	90,463
27 Jul 16	29.07000 -1.22	30.43	28.87	30.31	79,881
26 Jul 16	30.29000 +1.57	30.38	28.75	28.75	98,204
25 Jul 16	28.72000 -0.79	29.75	28.61	29.45	67,863
22 Jul 16	29.51000 +0.03	29.64	29.32	29.38	53,111
21 Jul 16	29.48000 +0.30	29.87	29.14	29.14	62,610
20 Jul 16	29.18000 -0.01	29.67	28.90	29.15	53,786
19 Jul 16	29.19000 +0.16	29.58	28.59	28.88	92,610
18 Jul 16	29.03000 +0.52	29.07	28.46	28.51	166,860
15 Jul 16	28.51000 -0.44	29.08	28.43	29.08	113,830
14 Jul 16	28.95000 -0.38	29.72	28.79	29.55	72,448
13 Jul 16	29.33000 +0.33	29.87	28.47	29.12	89,392
12 Jul 16	29.00000 +0.51	29.79	28.56	28.64	241,192
11 Jul 16	28.49000 -0.14	29.08	28.30	28.63	117,093
08 Jul 16	28.63000 +0.83	28.78	27.50	28.09	78,180
07 Jul 16	27.80000 +0.23	27.84	26.99	27.69	83,676
06 Jul 16	27.57000 +0.88	27.70	26.18	26.51	110,939
05 Jul 16	26.69000 -1.53	28.06	26.56	27.97	163,670
01 Jul 16	28.22000 +0.12	28.93	27.73	28.01	144,711
30 Jun 16	28.10000 +0.98	28.14	26.72	27.38	120,697
29 Jun 16	27.12000 +1.39	27.17	26.00	26.12	132,769
28 Jun 16	25.73000 -0.09	26.41	25.45	26.24	143,944
27 Jun 16	25.82000 -0.83	26.71	25.60	26.17	126,526
24 Jun 16	26.65000 -1.52	27.04	26.02	26.96	200,083
23 Jun 16	28.17000 +0.44	28.43	27.66	28.17	86,491
22 Jun 16	27.73000 +0.18	27.92	27.38	27.71	95,535
21 Jun 16	27.55000 -0.32	27.92	26.94	27.92	108,123
20 Jun 16	27.87000 +0.14	28.23	27.80	28.03	94,971
17 Jun 16	27.73000 +0.52	28.12	27.30	27.30	160,948
16 Jun 16	27.21000 -0.39	27.46	26.70	27.41	147,051
15 Jun 16	27.60000 +0.27	27.92	27.26	27.35	110,022
14 Jun 16	27.33000 +0.19	27.48	26.63	26.88	89,250
13 Jun 16	27.14000 +0.02	27.59	26.98	27.09	91,669
10 Jun 16	27.12000 -0.56	27.59	26.86	27.43	110,686
09 Jun 16	27.68000 -0.18	28.00	27.16	27.68	89,226
08 Jun 16	27.86000 -0.04	28.13	27.09	27.93	101,083
07 Jun 16	27.90000 -0.15	28.12	27.72	28.00	88,821
06 Jun 16	28.05000 +0.04	28.56	28.01	28.19	106,561
03 Jun 16	28.01000 -0.16	28.29	27.74	27.94	95,355
02 Jun 16	28.17000 +0.09	28.17	27.52	27.87	75,871
01 Jun 16	28.08000 -0.18	28.44	27.70	28.07	125,522
31 May 16	28.26000 +0.00	28.64	27.99	28.42	142,282
27 May 16	28.26000 +1.09	28.62	27.24	27.24	165,797
26 May 16	27.17000 +0.48	27.44	26.57	26.85	127,462
25 May 16	26.69000 -0.70	28.09	26.46	27.42	136,885
24 May 16	27.39000 +0.35	27.75	26.90	27.27	161,286
23 May 16	27.04000 +0.27	27.27	26.05	26.74	160,925
20 May 16	26.77000 +0.11	27.20	26.54	26.72	95,481
19 May 16	26.66000 -0.36	27.21	26.53	26.82	109,417
18 May 16	27.02000 +0.23	27.25	26.58	26.66	101,996
17 May 16	26.79000 +0.10	27.23	26.42	26.42	156,554
16 May 16	26.69000 +1.07	27.15	25.67	25.67	215,018
13 May 16	25.62000 -0.28	26.26	25.45	25.80	91,258
12 May 16	25.90000 +0.40	26.06	25.48	25.66	109,414
11 May 16	25.50000 -1.19	26.75	25.45	26.75	163,244
10 May 16	26.69000 +2.89	26.99	22.44	23.16	460,565
09 May 16	23.80000 +0.31	24.11	23.11	23.30	191,068
06 May 16	23.49000 +1.09	23.61	22.46	22.46	148,054
05 May 16	22.40000 -0.17	23.16	22.33	22.62	92,534
04 May 16	22.57000 -0.18	23.14	22.17	22.67	111,289
03 May 16	22.75000 -0.73	23.48	22.67	23.27	98,478
02 May 16	23.48000 +0.32	23.90	22.85	23.41	168,683
29 Apr 16	23.16000 -0.10	23.60	22.76	23.11	133,571
28 Apr 16	23.26000 +0.32	23.82	22.73	22.73	137,263
27 Apr 16	22.94000 +0.21	23.10	22.27	22.57	96,216
26 Apr 16	22.73000 +1.16	23.06	21.51	21.73	153,403
25 Apr 16	21.57000 -0.10	21.89	21.31	21.55	77,123
22 Apr 16	21.67000 -0.16	22.13	21.46	21.92	119,279
21 Apr 16	21.83000 +0.49	21.96	21.22	21.22	108,632
20 Apr 16	21.34000 +0.03	21.53	21.20	21.20	110,899
19 Apr 16	21.31000 +0.62	21.49	20.57	20.69	89,853
18 Apr 16	20.69000 -0.05	21.12	20.40	20.57	75,193
15 Apr 16	20.74000 +0.39	20.86	20.26	20.35	74,505
14 Apr 16	20.35000 -0.06	20.54	20.13	20.40	67,122
13 Apr 16	20.41000 +0.74	20.71	19.43	19.79	82,248
12 Apr 16	19.67000 -0.23	20.11	19.52	19.92	57,068
11 Apr 16	19.90000 -0.62	20.84	19.86	20.61	106,700
08 Apr 16	20.52000 +1.08	20.58	19.62	19.67	148,968
07 Apr 16	19.44000 -0.19	20.45	19.33	19.46	333,619
06 Apr 16	19.63000 -0.63	20.63	19.25	20.29	157,672
05 Apr 16	20.26000 -0.23	20.68	20.10	20.24	135,510
04 Apr 16	20.49000 -0.94	21.70	20.31	21.38	108,542
01 Apr 16	21.43000 +0.80	21.55	20.21	20.40	148,449
31 Mar 16	20.63000 +0.12	20.80	20.09	20.63	163,691
30 Mar 16	20.51000 -1.03	21.64	20.42	21.64	176,538
29 Mar 16	21.54000 +1.42	21.64	19.97	20.12	141,868
28 Mar 16	20.12000 -0.44	20.77	19.60	20.77	189,192
24 Mar 16	20.56000 +0.45	20.83	19.96	20.05	125,718
23 Mar 16	20.11000 -0.48	20.69	20.02	20.50	166,645
22 Mar 16	20.59000 -0.86	21.27	20.40	21.27	88,072
21 Mar 16	21.45000 +0.36	21.71	20.99	21.00	96,715
18 Mar 16	21.09000 -0.47	21.95	21.03	21.67	280,240
17 Mar 16	21.56000 +0.55	21.71	20.77	20.92	92,774
16 Mar 16	21.01000 +0.76	21.04	20.23	20.23	105,806
15 Mar 16	20.25000 -1.42	21.54	20.19	21.54	103,693
14 Mar 16	21.67000 -0.32	22.14	21.25	21.81	102,253
11 Mar 16	21.99000 +0.93	22.01	21.17	21.21	149,983
10 Mar 16	21.06000 -0.38	21.89	20.80	21.58	74,397
09 Mar 16	21.44000 +0.24	21.69	20.90	21.23	137,238
08 Mar 16	21.20000 -0.69	21.92	20.35	21.84	214,785
07 Mar 16	21.89500 +0.28	22.50	21.40	21.67	136,177
04 Mar 16	21.61000 -0.03	21.91	21.36	21.66	219,014
03 Mar 16	21.64000 +2.27	21.83	19.34	19.34	328,469
02 Mar 16	19.37000 +0.56	19.48	18.50	18.55	329,477
01 Mar 16	18.81000 +3.38	19.21	17.30	17.50	887,572
29 Feb 16	15.43000 +0.54	15.58	14.56	14.85	129,926
26 Feb 16	14.89000 -0.38	15.38	14.84	15.29	89,371
25 Feb 16	15.27000 -0.34	15.67	13.80	15.67	54,666
24 Feb 16	15.61000 +0.42	15.65	14.72	15.06	102,495
23 Feb 16	15.19000 -0.37	15.63	15.14	15.50	81,060
22 Feb 16	15.56000 +0.08	15.85	15.49	15.58	82,377
19 Feb 16	15.48000 -0.09	15.74	15.39	15.51	98,170
18 Feb 16	15.57000 +0.19	15.81	15.26	15.48	79,463
17 Feb 16	15.38000 -0.06	15.85	15.36	15.58	123,831
16 Feb 16	15.44000 +0.65	15.52	14.76	14.95	132,301
12 Feb 16	14.79000 +0.30	14.84	14.42	14.55	137,125
11 Feb 16	14.49000 -0.18	14.78	14.19	14.34	50,799
10 Feb 16	14.67000 -0.13	14.93	14.47	14.88	75,988
09 Feb 16	14.80000 -0.21	15.07	14.62	14.80	72,746
08 Feb 16	15.01000 +0.17	15.35	14.66	14.88	112,147
05 Feb 16	14.84000 -0.45	15.27	14.74	15.19	176,119
04 Feb 16	15.29000 +0.04	15.71	15.15	15.26	129,123
03 Feb 16	15.25000 -0.06	15.58	15.05	15.40	126,159
02 Feb 16	15.31000 +0.15	15.51	14.98	15.02	137,863
01 Feb 16	15.16000 -0.62	15.83	14.84	15.68	287,617
29 Jan 16	15.78000 +0.29	16.10	15.45	15.50	205,618
28 Jan 16	15.49000 -0.01	15.86	15.40	15.54	66,357
27 Jan 16	15.50000 -0.41	16.00	15.35	15.89	94,867
26 Jan 16	15.91000 +0.42	16.06	15.52	15.60	109,896
25 Jan 16	15.49000 -0.82	16.22	15.27	16.22	69,508
22 Jan 16	16.31000 +0.21	16.84	16.04	16.30	63,246
21 Jan 16	16.10000 +0.05	16.80	15.86	16.05	132,324
20 Jan 16	16.05000 +0.41	16.23	15.15	15.41	100,480
19 Jan 16	15.64000 -0.32	16.21	15.44	16.17	106,743
15 Jan 16	15.96000 +0.48	16.15	15.03	15.03	141,466
14 Jan 16	15.48000 +0.30	15.73	15.02	15.31	156,272
13 Jan 16	15.18000 -0.99	16.44	14.85	16.16	183,924
12 Jan 16	16.17000 +0.43	16.45	15.66	16.15	175,884
11 Jan 16	15.74000 -0.92	16.92	15.65	16.92	203,775
08 Jan 16	16.66000 -0.33	17.33	16.22	17.05	193,331
07 Jan 16	16.99000 -0.39	17.67	16.84	17.12	149,196
06 Jan 16	17.38000 -0.30	17.84	17.17	17.45	169,333
05 Jan 16	17.68000 -0.73	18.64	17.60	18.49	145,581
04 Jan 16	18.41000 -0.20	18.77	17.84	18.37	190,654
31 Dec 15	18.61000 -0.99	19.75	18.56	19.51	167,500
30 Dec 15	19.60000 -0.50	20.23	19.47	20.14	103,600
29 Dec 15	20.10000 +0.26	20.26	19.86	19.90	107,300
28 Dec 15	19.84000 -0.32	20.45	19.83	20.12	161,500
24 Dec 15	20.16000 +0.23	20.40	19.54	19.87	90,200
23 Dec 15	19.93000 -0.07	20.30	19.75	20.08	150,400
22 Dec 15	20.00000 +0.28	20.13	19.60	19.73	97,400
21 Dec 15	19.72000 -0.16	19.94	19.42	19.89	123,000
18 Dec 15	19.88000 -0.98	20.84	19.61	20.84	425,200
17 Dec 15	20.86000 +0.05	21.02	20.69	20.80	102,600
16 Dec 15	20.81000 +0.34	20.90	20.53	20.53	171,100
15 Dec 15	20.47000 -0.04	20.60	20.31	20.59	102,800
14 Dec 15	20.51000 -0.28	20.80	20.38	20.70	94,300
11 Dec 15	20.79000 -0.46	21.15	20.77	20.89	126,800
10 Dec 15	21.25000 +0.37	21.36	20.80	20.84	168,200
09 Dec 15	20.88000 -0.31	21.44	20.71	21.17	116,600
08 Dec 15	21.19000 -0.91	21.92	21.19	21.84	72,100
07 Dec 15	22.10000 -0.34	22.50	22.04	22.38	56,800
04 Dec 15	22.44000 +0.05	22.66	22.23	22.40	63,800
03 Dec 15	22.39000 -0.68	23.39	22.34	23.10	75,400
02 Dec 15	23.07000 -0.21	23.48	22.99	23.30	72,400
01 Dec 15	23.28000 +0.01	23.67	23.14	23.34	63,400
30 Nov 15	23.27000 +0.30	23.46	22.80	22.98	175,600
27 Nov 15	22.97000 -0.10	23.33	22.90	23.07	34,100
25 Nov 15	23.07000 +0.29	23.26	22.67	22.77	62,400
24 Nov 15	22.78000 +0.06	22.93	22.42	22.62	63,800
23 Nov 15	22.72000 +0.29	22.96	22.17	22.35	66,600
20 Nov 15	22.43000 +0.33	22.58	22.12	22.26	77,900
19 Nov 15	22.10000 -0.30	22.47	22.09	22.37	72,900
18 Nov 15	22.40000 +0.20	23.27	22.22	22.25	92,000
17 Nov 15	22.20000 +0.42	22.53	21.70	21.80	101,500
16 Nov 15	21.78000 +0.53	21.82	20.91	21.16	78,300
13 Nov 15	21.25000 +0.36	21.47	20.42	20.76	89,600
12 Nov 15	20.89000 -0.89	21.99	20.82	21.71	166,900
11 Nov 15	21.78000 -1.31	23.14	21.73	23.09	98,500
10 Nov 15	23.09000 +1.21	24.00	22.09	24.00	199,200
09 Nov 15	21.88000 -1.22	23.00	21.69	23.00	102,800
06 Nov 15	23.10000 +0.59	23.30	22.13	22.35	85,000
05 Nov 15	22.51000 +0.60	23.08	21.87	21.87	93,200
04 Nov 15	21.91000 +0.25	22.34	21.70	21.70	156,000
03 Nov 15	21.66000 +0.27	22.08	21.29	21.31	131,300
02 Nov 15	21.39000 -0.34	22.40	20.92	21.71	138,500
30 Oct 15	21.73000 +0.28	22.17	21.25	21.50	80,900
29 Oct 15	21.45000 -0.43	22.23	21.32	21.88	75,600
28 Oct 15	21.88000 +0.52	22.32	21.43	21.46	98,100
27 Oct 15	21.36000 -1.21	22.51	21.18	22.51	114,000
26 Oct 15	22.57000 -0.39	23.19	22.48	22.83	80,600
23 Oct 15	22.96000 +0.79	23.33	22.25	22.36	89,600
22 Oct 15	22.17000 -0.84	23.04	21.84	22.99	146,200
21 Oct 15	23.01000 -1.35	24.40	22.93	24.40	94,400
20 Oct 15	24.36000 +0.64	24.45	23.71	23.71	152,500
19 Oct 15	23.72000 +0.33	23.83	23.33	23.33	75,800
16 Oct 15	23.39000 +0.14	23.50	23.01	23.28	70,200
15 Oct 15	23.25000 +0.48	25.17	22.33	22.88	89,400
14 Oct 15	22.77000 -0.66	23.68	22.72	23.40	100,500
13 Oct 15	23.43000 -0.35	24.09	23.41	23.71	72,500
12 Oct 15	23.78000 -0.09	24.08	23.59	23.90	55,400
09 Oct 15	23.87000 +0.02	24.14	23.73	23.77	60,400
08 Oct 15	23.85000 +0.59	23.98	23.09	23.25	147,500
07 Oct 15	23.26000 +0.51	23.51	22.82	22.82	148,900
06 Oct 15	22.75000 -0.19	23.27	22.64	22.95	108,700
05 Oct 15	22.94000 +1.08	23.24	21.97	21.97	113,900
02 Oct 15	21.86000 -0.58	22.61	21.49	22.26	143,600
01 Oct 15	22.44000 -1.01	23.56	22.34	23.44	170,900
30 Sep 15	23.45000 -0.11	23.83	23.41	23.83	161,900
29 Sep 15	23.56000 -0.13	23.79	23.39	23.74	91,600
28 Sep 15	23.69000 +0.10	23.88	23.45	23.47	125,500
25 Sep 15	23.59000 -0.04	23.97	23.49	23.78	132,500
24 Sep 15	23.63000 -0.01	23.75	23.25	23.55	123,700
23 Sep 15	23.64000 +0.01	23.84	23.51	23.67	75,000
22 Sep 15	23.63000 -0.67	24.23	23.58	24.06	175,800
21 Sep 15	24.30000 +0.39	24.54	23.97	23.97	128,100
18 Sep 15	23.91000 +0.66	23.98	22.92	22.92	385,000
17 Sep 15	23.25000 +0.14	23.66	23.06	23.07	97,500
16 Sep 15	23.11000 +0.36	23.31	22.71	22.71	112,200
15 Sep 15	22.75000 +0.07	23.18	22.61	22.73	122,300
14 Sep 15	22.68000 +0.06	23.01	22.46	22.63	121,300
11 Sep 15	22.62000 -0.31	23.03	22.52	22.79	142,900
10 Sep 15	22.93000 +0.11	22.94	22.69	22.75	63,600
09 Sep 15	22.82000 +0.49	22.96	22.33	22.39	144,300
08 Sep 15	22.33000 +0.56	22.57	21.83	22.04	76,700
04 Sep 15	21.77000 +0.16	21.84	21.32	21.32	48,400
03 Sep 15	21.61000 +0.12	21.86	21.26	21.56	111,600
02 Sep 15	21.49000 +0.19	21.80	21.31	21.55	59,300
01 Sep 15	21.30000 -0.63	22.09	21.23	21.62	113,600
31 Aug 15	21.93000 -0.43	22.43	21.69	22.21	158,100
28 Aug 15	22.36000 +0.47	22.64	21.73	21.77	95,600
27 Aug 15	21.89000 +0.59	22.11	21.06	21.37	141,700
26 Aug 15	21.30000 +0.35	21.45	20.04	21.30	57,000
25 Aug 15	20.95000 -0.09	21.99	20.63	21.66	140,500
24 Aug 15	21.04000 -0.22	21.89	20.23	20.26	117,400
21 Aug 15	21.26000 -0.40	21.90	21.20	21.27	166,600
20 Aug 15	21.66000 -0.22	21.79	21.45	21.67	110,100
19 Aug 15	21.88000 -0.29	22.32	21.52	21.94	122,000
18 Aug 15	22.17000 -0.24	22.49	21.95	22.31	150,100
17 Aug 15	22.41000 +0.38	22.45	21.72	21.94	132,300
14 Aug 15	22.03000 +0.22	22.29	21.60	21.79	70,500
13 Aug 15	21.81000 -0.04	22.18	21.47	21.83	144,800
12 Aug 15	21.85000 -0.16	22.76	21.51	21.83	174,100
11 Aug 15	22.01000 -3.07	23.29	19.22	23.00	871,500
10 Aug 15	25.08000 +1.38	25.34	23.89	23.91	191,800
07 Aug 15	23.70000 -0.48	24.51	23.67	24.03	72,300
06 Aug 15	24.18000 -0.19	24.62	23.64	24.49	45,800
05 Aug 15	24.37000 +0.97	24.54	23.49	23.50	61,200
04 Aug 15	23.40000 -0.08	23.97	23.26	23.54	75,200
03 Aug 15	23.48000 -2.39	25.81	23.35	25.81	131,800
31 Jul 15	25.87000 +0.54	26.26	25.01	25.36	97,200
30 Jul 15	25.33000 -0.18	26.40	25.04	25.35	127,000
29 Jul 15	25.51000 +0.33	25.87	25.10	25.22	66,400
28 Jul 15	25.18000 -0.23	25.83	24.90	25.55	95,400
27 Jul 15	25.41000 -0.02	25.61	25.11	25.15	39,400
24 Jul 15	25.43000 -0.60	26.09	25.15	25.99	102,300
23 Jul 15	26.03000 -0.72	26.94	25.75	26.71	88,700
22 Jul 15	26.75000 +0.12	26.90	26.44	26.53	32,900
21 Jul 15	26.63000 -0.17	27.04	26.40	26.69	64,500
20 Jul 15	26.80000 -0.10	27.00	26.56	26.99	54,400
17 Jul 15	26.90000 -0.10	27.25	26.68	27.00	55,400
16 Jul 15	27.00000 +0.07	27.26	26.67	26.99	47,200
15 Jul 15	26.93000 -0.02	27.05	26.36	27.05	63,900
14 Jul 15	26.95000 +0.18	27.09	26.59	26.80	76,400
13 Jul 15	26.77000 +0.12	26.88	26.04	26.78	73,400
10 Jul 15	26.65000 +0.30	26.91	26.27	26.63	60,100
09 Jul 15	26.35000 +0.39	26.55	26.00	26.21	99,200
08 Jul 15	25.96000 +0.08	26.01	25.44	25.75	130,400
07 Jul 15	25.88000 -0.07	26.04	25.22	25.94	124,200
06 Jul 15	25.95000 -0.03	26.13	25.32	25.72	98,000
02 Jul 15	25.98000 -0.10	26.24	25.81	26.09	72,600
01 Jul 15	26.08000 +0.36	26.50	25.74	25.96	91,300
30 Jun 15	25.72000 -0.07	25.81	24.07	25.68	98,800
29 Jun 15	25.79000 -0.97	26.54	25.40	26.48	131,000
26 Jun 15	26.76000 +0.59	26.80	26.02	26.11	620,600
25 Jun 15	26.17000 -0.17	26.41	25.87	26.34	90,400
24 Jun 15	26.34000 +0.23	26.77	26.04	26.13	93,200
23 Jun 15	26.11000 -0.06	26.43	25.83	26.07	43,300
22 Jun 15	26.17000 +0.03	26.34	25.85	26.20	47,300
19 Jun 15	26.14000 +0.21	26.20	25.71	25.95	127,000
18 Jun 15	25.93000 +0.07	26.13	25.66	25.94	104,800
17 Jun 15	25.86000 -0.14	26.60	25.77	26.15	69,800
16 Jun 15	26.00000 +0.31	26.36	25.31	25.57	120,100
15 Jun 15	25.69000 -0.22	26.15	25.24	25.79	135,200
12 Jun 15	25.91000 +0.51	26.06	25.41	25.42	84,700
11 Jun 15	25.40000 +0.40	25.41	24.95	25.00	58,300
10 Jun 15	25.00000 +0.38	25.59	24.61	24.78	218,200
09 Jun 15	24.62000 +0.04	24.96	24.14	24.62	91,100
08 Jun 15	24.58000 -0.20	25.00	24.40	24.71	101,500
05 Jun 15	24.78000 +0.50	24.83	24.10	24.28	54,300
04 Jun 15	24.28000 -0.29	24.75	24.20	24.42	52,600
03 Jun 15	24.57000 +0.18	24.72	24.17	24.48	78,800
02 Jun 15	24.39000 -0.16	25.08	24.28	24.40	72,500
01 Jun 15	24.55000 +0.38	24.77	23.90	24.49	104,800
29 May 15	24.17000 -0.02	24.46	23.86	24.14	104,400
28 May 15	24.19000 -0.24	24.57	24.00	24.47	113,000
27 May 15	24.43000 +0.39	24.51	24.00	24.15	95,400
26 May 15	24.04000 +0.01	24.14	23.70	23.85	105,600
22 May 15	24.03000 -0.05	24.27	23.80	23.96	120,600
21 May 15	24.08000 +0.28	24.12	23.61	23.82	82,200
20 May 15	23.80000 +0.30	24.37	23.52	23.64	173,100
19 May 15	23.50000 +0.14	23.71	23.04	23.41	98,400
18 May 15	23.36000 +0.10	23.64	23.03	23.28	126,000
15 May 15	23.26000 +0.47	23.48	22.74	22.81	118,300
14 May 15	22.79000 +0.16	23.06	22.27	22.63	246,600
13 May 15	22.63000 +0.52	23.39	22.01	22.11	337,300
12 May 15	22.11000 -5.64	26.56	21.30	26.56	723,900
11 May 15	27.75000 -0.04	28.30	27.65	27.89	140,900
08 May 15	27.79000 +1.05	28.43	27.05	27.15	160,300
07 May 15	26.74000 +0.31	27.21	26.18	26.34	133,800
06 May 15	26.43000 -0.39	27.02	25.91	26.84	126,500
05 May 15	26.82000 -0.52	27.40	26.68	27.34	98,200
04 May 15	27.34000 -0.32	28.18	27.31	27.82	90,600
01 May 15	27.66000 -0.23	28.18	27.39	27.94	91,900
30 Apr 15	27.89000 -0.11	28.51	27.52	27.91	136,300
29 Apr 15	28.00000 -2.46	29.58	27.34	29.58	317,800
28 Apr 15	30.46000 +0.07	30.66	30.01	30.38	77,100
27 Apr 15	30.39000 -0.19	31.35	30.14	30.54	53,400
24 Apr 15	30.58000 -0.33	31.11	30.49	30.97	79,900
23 Apr 15	30.91000 +0.43	30.98	30.45	30.45	77,500
22 Apr 15	30.48000 +0.08	30.61	30.04	30.34	89,700
21 Apr 15	30.39500 -0.03	30.66	30.30	30.45	109,400
20 Apr 15	30.43000 +0.31	31.94	30.15	30.24	113,300
17 Apr 15	30.12000 -1.04	31.45	29.50	30.84	135,000
16 Apr 15	31.16000 -0.87	32.01	30.89	32.01	107,500
15 Apr 15	32.03000 +0.40	32.56	31.64	31.77	107,100
14 Apr 15	31.63000 +0.39	31.70	31.19	31.27	84,600
13 Apr 15	31.24000 +0.13	31.35	30.98	31.14	94,800
10 Apr 15	31.11000 -0.08	31.64	31.06	31.35	83,300
09 Apr 15	31.19000 -0.16	31.56	30.70	31.36	81,900
08 Apr 15	31.35000 +0.45	31.45	30.93	30.99	181,800
07 Apr 15	30.90000 -0.53	31.38	30.80	31.37	101,900
06 Apr 15	31.43000 +0.57	31.46	30.75	30.75	136,200
02 Apr 15	30.86000 +0.74	31.13	30.18	30.18	122,200
01 Apr 15	30.12000 +0.14	30.37	29.54	29.98	154,300
31 Mar 15	29.98000 -0.32	30.45	29.82	30.22	98,200
30 Mar 15	30.30000 -0.48	31.01	30.26	31.00	83,000
27 Mar 15	30.78000 +0.42	31.04	30.14	30.39	79,900
26 Mar 15	30.36000 -0.46	31.00	30.14	30.64	96,600
25 Mar 15	30.82000 -0.78	31.59	30.79	31.45	91,400
24 Mar 15	31.60000 +0.10	31.75	31.25	31.53	130,600
23 Mar 15	31.50000 +0.00	31.84	31.22	31.42	106,400
20 Mar 15	31.50000 -0.41	32.09	31.30	31.99	242,300
19 Mar 15	31.91000 -0.05	32.25	31.60	31.97	79,500
18 Mar 15	31.96000 +0.08	32.44	31.56	31.87	103,400
17 Mar 15	31.88000 +0.02	32.08	31.59	31.66	101,200
16 Mar 15	31.86000 -0.09	32.78	31.77	32.02	86,800
13 Mar 15	31.95000 -0.06	32.84	31.55	31.82	110,600
12 Mar 15	32.01000 +1.58	32.11	29.13	30.70	127,300
11 Mar 15	30.43000 +0.04	30.63	29.95	30.35	92,100
10 Mar 15	30.39000 -0.59	30.72	29.98	30.56	68,700
09 Mar 15	30.98000 +0.78	31.01	30.22	30.22	60,200
06 Mar 15	30.20000 -0.13	30.46	29.93	30.05	69,800
05 Mar 15	30.33000 -0.37	30.97	30.11	30.54	59,700
04 Mar 15	30.70000 +0.17	30.79	30.03	30.22	147,500
03 Mar 15	30.53000 -1.03	31.35	30.31	31.28	79,200
02 Mar 15	31.56000 -0.84	32.01	30.88	31.96	133,000
27 Feb 15	32.40000 -1.89	33.92	31.32	32.89	271,100
26 Feb 15	34.29000 +0.08	34.39	33.97	34.03	66,700
25 Feb 15	34.21000 -0.44	34.50	33.94	34.47	50,500
24 Feb 15	34.65000 +0.00	35.42	34.19	34.52	56,300
23 Feb 15	34.65000 +0.57	34.75	33.75	33.94	67,500
20 Feb 15	34.08000 -0.40	34.60	33.81	34.60	53,900
19 Feb 15	34.48000 -0.09	34.99	34.42	34.42	24,400
18 Feb 15	34.57000 +0.34	34.82	34.06	34.07	35,600
17 Feb 15	34.23000 -0.13	34.67	33.96	34.36	32,200
13 Feb 15	34.36000 -0.08	34.56	34.08	34.56	41,400
12 Feb 15	34.44000 -0.23	35.02	34.21	34.80	93,700
11 Feb 15	34.67000 +0.65	35.16	33.82	34.04	85,600
10 Feb 15	34.02000 -0.64	35.39	33.94	34.83	50,800
09 Feb 15	34.66000 -0.08	35.40	34.27	34.66	91,100
06 Feb 15	34.74000 -0.32	34.95	34.42	34.89	120,600
05 Feb 15	35.06000 +0.31	35.22	34.56	34.77	54,100
04 Feb 15	34.75000 -0.43	35.51	34.40	34.95	124,100
03 Feb 15	35.18000 +0.59	35.93	34.70	34.81	166,000
02 Feb 15	34.59000 +1.02	34.64	33.28	33.53	92,200
30 Jan 15	33.57000 -1.50	35.27	33.34	34.84	112,600
29 Jan 15	35.07000 +0.74	35.17	34.25	34.25	103,400
28 Jan 15	34.33000 -0.33	35.00	33.94	34.92	87,100
27 Jan 15	34.66000 +0.06	34.94	34.20	34.27	65,900
26 Jan 15	34.60000 +0.19	34.86	33.85	34.50	88,000
23 Jan 15	34.41000 -0.52	35.03	34.15	34.92	55,100
22 Jan 15	34.93000 +0.61	34.95	34.01	34.57	81,300
21 Jan 15	34.32000 -0.40	34.94	34.06	34.56	65,700
20 Jan 15	34.72000 +0.09	34.95	34.30	34.74	115,400
16 Jan 15	34.63000 +0.52	35.00	33.96	33.98	90,900
15 Jan 15	34.11000 -0.56	34.74	33.36	34.74	81,200
14 Jan 15	34.67000 -0.27	34.83	34.09	34.43	58,600
13 Jan 15	34.94000 +0.24	36.12	34.30	34.97	87,000
12 Jan 15	34.70000 -0.06	35.00	34.36	34.84	101,400
09 Jan 15	34.76000 -0.88	35.55	34.59	35.55	142,200
08 Jan 15	35.64000 +0.31	36.32	34.99	35.39	165,600
07 Jan 15	35.33000 +0.82	35.37	34.26	34.84	96,500
06 Jan 15	34.51000 -0.88	36.16	34.08	35.36	94,400
05 Jan 15	35.39000 -0.75	36.34	35.04	36.07	57,500
02 Jan 15	36.14000 -0.73	37.08	35.51	36.95	98,600
31 Dec 14	36.87000 -0.12	37.40	36.70	37.12	82,500
30 Dec 14	36.99000 -0.35	37.46	36.83	37.12	47,800
29 Dec 14	37.34000 +0.83	37.37	36.35	36.53	117,400
26 Dec 14	36.51000 +0.18	36.80	36.25	36.46	38,400
24 Dec 14	36.33000 +0.24	36.91	35.90	36.19	63,100
23 Dec 14	36.09000 +0.07	36.74	35.95	36.22	48,800
22 Dec 14	36.02000 +0.52	36.03	34.86	35.47	96,800
19 Dec 14	35.50000 -0.22	36.15	35.27	35.63	280,300
18 Dec 14	35.72000 +0.06	36.34	35.52	36.00	90,800
17 Dec 14	35.66000 +1.53	35.68	33.94	34.13	180,000
16 Dec 14	34.13000 -0.08	34.76	34.00	34.22	125,900
15 Dec 14	34.21000 +0.14	34.55	33.54	34.18	208,800
12 Dec 14	34.07000 -0.20	34.42	33.72	33.89	131,200
11 Dec 14	34.27000 +0.70	34.69	33.81	33.81	199,900
10 Dec 14	33.57000 -0.40	34.13	33.30	33.77	158,600
09 Dec 14	33.97000 +1.09	34.06	31.32	32.48	214,200
08 Dec 14	32.88000 -0.77	33.77	32.75	33.56	96,300
05 Dec 14	33.65000 +0.36	33.97	33.12	33.27	107,400
04 Dec 14	33.29000 -0.85	34.01	33.10	34.01	91,300
03 Dec 14	34.14000 +0.22	34.64	33.63	33.89	122,300
02 Dec 14	33.92000 +0.75	34.37	33.17	33.17	334,600
01 Dec 14	33.17000 -0.43	33.64	33.15	33.45	94,500
28 Nov 14	33.60000 -0.54	34.40	33.58	34.04	71,700
26 Nov 14	34.14000 -0.58	34.87	33.68	34.58	134,000
25 Nov 14	34.72000 -0.54	35.32	34.64	35.20	186,000
24 Nov 14	35.26000 +0.28	35.45	34.75	34.79	165,100
21 Nov 14	34.98000 -0.23	35.66	34.90	35.57	90,100
20 Nov 14	35.21000 +0.04	35.35	34.73	35.13	123,500
19 Nov 14	35.17000 -0.80	35.88	34.95	35.88	84,800
18 Nov 14	35.97000 +0.22	36.38	35.81	35.85	145,100
17 Nov 14	35.75000 -0.87	36.47	35.50	36.47	108,600
14 Nov 14	36.62000 +0.77	36.92	35.62	35.72	118,400
13 Nov 14	35.85000 -0.71	36.93	35.66	36.65	119,400
12 Nov 14	36.56000 +0.23	36.75	36.03	36.05	163,600
11 Nov 14	36.33000 +0.28	36.38	35.50	36.14	188,000
10 Nov 14	36.05000 +0.81	36.55	34.88	35.38	255,500
07 Nov 14	35.24000 +4.77	35.85	30.86	31.27	469,700
06 Nov 14	30.47000 -0.39	31.11	30.30	30.77	129,100
05 Nov 14	30.86000 +0.06	31.12	30.24	30.89	126,300
04 Nov 14	30.80000 -0.33	31.24	30.48	31.12	154,300
03 Nov 14	31.13000 +0.14	31.52	30.62	31.07	161,800
31 Oct 14	30.99000 +0.17	31.37	30.60	31.37	170,400
30 Oct 14	30.82000 +0.40	31.31	30.30	30.45	162,800
29 Oct 14	30.42000 +0.19	30.89	30.13	30.38	102,500
28 Oct 14	30.23000 +1.08	30.32	29.19	29.19	102,200
27 Oct 14	29.15000 +0.00	29.27	28.66	29.14	52,400
24 Oct 14	29.15000 +0.22	29.49	28.74	28.84	67,000
23 Oct 14	28.93000 -0.30	29.71	28.83	29.46	89,200
22 Oct 14	29.23000 -0.31	29.74	29.18	29.53	56,300
21 Oct 14	29.54000 -0.32	30.35	29.32	30.09	89,900
20 Oct 14	29.86000 +0.59	30.00	29.11	29.21	123,000
17 Oct 14	29.27000 -0.04	29.71	29.13	29.69	112,100
16 Oct 14	29.31000 +1.08	29.33	27.87	27.87	182,500
15 Oct 14	28.23000 +0.51	28.37	27.11	27.65	154,600
14 Oct 14	27.72000 +0.74	28.11	27.00	27.31	353,200
13 Oct 14	26.98000 +0.32	27.22	26.51	26.55	419,600
10 Oct 14	26.66000 -0.09	27.07	26.36	26.63	161,100
09 Oct 14	26.75000 -0.24	27.09	26.50	26.89	174,200
08 Oct 14	26.99000 +0.43	27.17	26.24	26.58	115,400
07 Oct 14	26.56000 -0.49	27.24	26.54	26.97	89,400
06 Oct 14	27.05000 -0.13	27.52	27.04	27.22	65,900
03 Oct 14	27.18000 -0.13	27.67	27.16	27.50	76,200
02 Oct 14	27.31000 +0.44	27.37	26.90	26.94	130,200
01 Oct 14	26.87000 -0.12	27.31	26.81	26.96	131,200
30 Sep 14	26.99000 -0.44	27.61	26.98	27.50	121,500
29 Sep 14	27.43000 -0.17	27.61	27.33	27.35	75,800
26 Sep 14	27.60000 +0.15	28.30	27.40	27.53	118,200
25 Sep 14	27.45000 -0.47	27.81	27.27	27.81	87,000
24 Sep 14	27.92000 +0.15	28.15	27.39	27.83	82,700
23 Sep 14	27.77000 -0.51	28.42	27.53	28.28	104,800
22 Sep 14	28.28000 -0.38	28.65	27.79	28.59	132,700
19 Sep 14	28.66000 -0.55	29.36	28.44	29.25	218,300
18 Sep 14	29.21000 +0.18	29.28	29.01	29.20	76,300
17 Sep 14	29.03000 -0.22	29.28	28.81	29.25	56,300
16 Sep 14	29.25000 +0.06	29.38	28.67	29.19	167,500
15 Sep 14	29.19000 -0.32	29.51	29.14	29.51	88,800
12 Sep 14	29.51000 +0.00	29.68	29.23	29.42	95,200
11 Sep 14	29.51000 -0.06	29.80	29.13	29.49	135,300
10 Sep 14	29.57000 +0.06	29.78	29.34	29.52	117,900
09 Sep 14	29.51000 -0.43	30.00	29.42	29.84	105,600
08 Sep 14	29.94000 +0.12	30.00	29.45	29.90	74,100
05 Sep 14	29.82000 +0.30	30.10	29.40	29.40	106,600
04 Sep 14	29.52000 -0.24	30.10	29.26	29.80	107,700
03 Sep 14	29.76000 -0.20	30.38	29.37	30.15	186,800
02 Sep 14	29.96000 -0.40	30.65	29.76	30.32	96,800
29 Aug 14	30.36000 +0.38	30.44	29.82	29.98	45,700
28 Aug 14	29.98000 -0.47	30.42	29.95	30.41	53,300
27 Aug 14	30.45000 +0.04	30.51	30.06	30.49	53,300
26 Aug 14	30.41000 +0.10	30.89	30.19	30.42	96,300
25 Aug 14	30.31000 -0.41	30.94	30.19	30.94	60,000
22 Aug 14	30.72000 -0.44	31.30	30.68	31.17	58,200
21 Aug 14	31.16000 +0.30	31.39	30.65	30.92	136,800
20 Aug 14	30.86000 -0.19	31.03	30.43	30.95	80,100
19 Aug 14	31.05000 -0.61	31.76	30.91	31.76	123,300
18 Aug 14	31.66000 +0.78	32.03	30.93	31.27	222,800
15 Aug 14	30.88000 +0.88	30.93	30.00	30.24	287,100
14 Aug 14	30.00000 -0.25	30.59	29.94	30.35	156,500
13 Aug 14	30.25000 +0.10	30.55	30.04	30.17	189,800
12 Aug 14	30.15000 +0.16	30.60	29.81	29.90	334,200
11 Aug 14	29.99000 +0.23	30.25	29.70	29.90	310,900
08 Aug 14	29.76000 +0.11	29.98	29.60	29.63	108,200
07 Aug 14	29.65000 -0.06	30.93	29.16	29.72	239,200
06 Aug 14	29.71000 -4.72	33.10	29.66	33.10	643,500
05 Aug 14	34.43000 -0.47	35.12	34.10	34.76	101,000
04 Aug 14	34.90000 -0.74	35.65	34.51	35.65	84,500
01 Aug 14	35.64500 -0.06	36.01	35.32	35.82	54,300
31 Jul 14	35.70000 -0.14	36.15	35.19	35.37	92,400
30 Jul 14	35.84000 +0.11	36.24	35.31	35.90	91,700
29 Jul 14	35.73000 +1.39	35.95	34.44	34.54	128,200
28 Jul 14	34.34000 -0.27	34.61	33.52	34.52	120,600
25 Jul 14	34.61000 +0.12	35.26	34.05	34.12	92,000
24 Jul 14	34.49000 -0.04	35.50	34.28	34.59	159,300
23 Jul 14	34.53000 +0.05	34.94	34.32	34.45	57,600
22 Jul 14	34.48000 +1.39	34.56	33.17	33.17	86,500
21 Jul 14	33.09000 -0.64	33.70	32.86	33.50	71,500
18 Jul 14	33.73000 +0.25	34.11	33.38	33.38	62,000
17 Jul 14	33.48000 -0.18	34.05	33.21	33.38	69,800
16 Jul 14	33.66000 +0.06	34.01	33.46	33.85	45,500
15 Jul 14	33.60000 -0.28	33.96	33.31	33.75	55,800
14 Jul 14	33.88000 +0.41	34.02	33.40	33.77	60,200
11 Jul 14	33.47000 -0.32	33.78	33.10	33.78	82,200
10 Jul 14	33.79000 -0.76	34.58	33.66	33.86	107,400
09 Jul 14	34.55000 +0.36	34.77	33.71	34.24	121,800
08 Jul 14	34.19000 -0.35	34.47	33.61	34.47	103,900
07 Jul 14	34.54000 -1.68	36.19	34.36	36.19	102,400
03 Jul 14	36.22000 +0.99	36.47	35.29	35.29	49,200
02 Jul 14	35.23000 -0.08	35.99	35.13	35.17	75,700
01 Jul 14	35.31000 +0.93	35.64	34.38	34.50	104,100
30 Jun 14	34.38000 +0.10	34.81	34.00	34.27	105,600
27 Jun 14	34.28000 +0.29	34.48	33.41	33.73	209,200
26 Jun 14	33.99000 -0.20	34.29	33.70	34.29	46,200
25 Jun 14	34.19000 +0.54	34.40	33.45	33.45	60,100
24 Jun 14	33.65000 -0.23	34.20	33.61	33.80	78,700
23 Jun 14	33.88000 -0.19	34.23	33.61	34.19	86,800
20 Jun 14	34.07000 +0.03	34.33	33.96	34.09	168,300
19 Jun 14	34.04500 -0.96	35.01	33.72	34.99	171,000
18 Jun 14	35.00000 -0.54	35.47	34.89	35.47	76,700
17 Jun 14	35.54000 +0.03	35.70	35.22	35.36	59,700
16 Jun 14	35.51000 +0.39	35.65	35.09	35.34	74,000
13 Jun 14	35.12000 +0.45	35.49	34.77	34.77	86,100
12 Jun 14	34.67000 -0.45	35.37	34.43	35.08	100,500
11 Jun 14	35.12000 -0.47	35.97	34.97	35.34	65,100
10 Jun 14	35.59000 +0.29	35.80	34.98	35.25	112,900
09 Jun 14	35.30000 +0.71	35.50	34.42	34.64	549,500
06 Jun 14	34.59000 -0.11	34.96	34.46	34.89	139,300
05 Jun 14	34.70000 +0.22	35.19	34.24	34.46	314,900
04 Jun 14	34.48000 +0.37	34.73	33.70	34.04	93,900
03 Jun 14	34.11000 -0.59	34.81	33.78	34.49	113,700
02 Jun 14	34.70000 -0.64	35.53	34.41	35.53	143,300
30 May 14	35.34000 +0.05	35.46	34.93	35.46	106,900
29 May 14	35.29000 -0.19	35.74	34.86	35.74	91,800
28 May 14	35.48000 -0.30	35.67	34.58	35.67	104,000
27 May 14	35.78000 +0.28	36.17	35.45	35.90	72,600
23 May 14	35.50000 +0.06	35.62	34.96	35.53	87,800
22 May 14	35.44000 -0.78	36.36	34.91	36.11	128,800
21 May 14	36.22000 +0.14	36.75	35.77	36.33	68,500
20 May 14	36.08000 -0.33	36.41	35.45	36.23	96,100
19 May 14	36.41000 +0.04	36.58	36.11	36.14	69,700
16 May 14	36.37000 +0.78	36.39	35.27	35.53	57,300
15 May 14	35.59000 +0.10	35.76	34.49	35.20	117,700
14 May 14	35.49000 -1.48	37.67	35.32	36.93	98,700
13 May 14	36.97000 -0.90	37.97	36.56	37.67	157,800
12 May 14	37.87000 +1.17	38.00	36.35	36.63	144,900
09 May 14	36.70000 +3.27	36.97	33.42	33.44	226,800
08 May 14	33.43000 -0.67	35.00	33.18	33.90	144,500
07 May 14	34.10000 +0.16	34.37	33.28	34.14	88,200
06 May 14	33.94000 -0.98	34.76	33.57	34.72	123,400
05 May 14	34.92000 -0.36	35.35	34.72	35.21	112,300
02 May 14	35.28000 +0.95	35.52	34.26	34.26	80,100
01 May 14	34.33000 -0.27	35.13	33.86	34.64	93,700
30 Apr 14	34.60000 +0.68	34.68	33.35	33.70	102,100
29 Apr 14	33.92000 +0.52	34.66	33.47	33.64	94,000
28 Apr 14	33.40000 -0.46	35.19	33.00	33.84	103,500
25 Apr 14	33.86000 -0.99	35.07	33.74	34.76	108,200
24 Apr 14	34.85000 -0.16	35.46	34.73	35.23	67,200
23 Apr 14	35.01000 -0.31	35.40	34.89	35.26	75,100
22 Apr 14	35.32000 +0.29	35.51	34.92	35.14	68,600
21 Apr 14	35.03000 +0.52	35.18	34.40	34.51	62,600
17 Apr 14	34.51000 +0.66	34.81	33.71	33.71	86,000
16 Apr 14	33.85000 +0.90	34.06	32.76	33.22	114,100
15 Apr 14	32.95000 -0.29	33.37	32.51	33.27	105,700
14 Apr 14	33.24000 +0.00	33.89	32.85	33.44	96,600
11 Apr 14	33.24000 -0.30	33.76	32.78	33.24	112,200
10 Apr 14	33.54000 -1.06	34.83	33.39	34.67	119,900
09 Apr 14	34.60000 +0.31	34.70	33.75	34.37	93,900
08 Apr 14	34.29000 +0.25	34.62	33.79	34.00	222,800
07 Apr 14	34.04000 -0.93	34.85	34.01	34.81	227,900
04 Apr 14	34.97000 -0.52	35.73	34.86	35.73	520,000
03 Apr 14	35.49000 -0.25	35.83	35.00	35.83	271,200
02 Apr 14	35.74000 +0.32	35.84	35.05	35.35	195,800
01 Apr 14	35.42000 +0.34	35.73	34.75	35.20	204,800
31 Mar 14	35.08000 +0.16	35.25	34.88	35.01	216,700
28 Mar 14	34.92000 +0.22	35.81	34.50	34.87	134,100
27 Mar 14	34.70000 -0.30	35.10	34.47	35.10	235,300
26 Mar 14	35.00000 -0.63	35.63	34.78	35.63	179,600
25 Mar 14	35.63000 -0.32	36.31	35.40	36.06	144,300
24 Mar 14	35.95000 -0.09	36.35	35.71	36.05	168,000
21 Mar 14	36.04000 +0.76	36.19	35.31	35.31	192,700
20 Mar 14	35.28000 -0.06	35.64	35.02	35.25	80,800
19 Mar 14	35.34000 +0.46	35.41	34.51	34.74	114,000
18 Mar 14	34.88000 +0.67	35.10	34.05	34.23	103,800
17 Mar 14	34.21000 +0.33	34.56	33.50	33.96	206,000
14 Mar 14	33.88000 -0.07	34.29	33.47	33.82	96,400
13 Mar 14	33.95000 -1.01	34.98	33.88	34.98	208,300
12 Mar 14	34.96000 -1.04	36.06	34.77	35.90	193,600
11 Mar 14	36.00000 -0.85	37.37	35.62	36.98	147,100
10 Mar 14	36.85000 +0.16	37.11	36.25	36.59	121,300
07 Mar 14	36.69000 -0.31	37.43	36.53	37.22	232,400
06 Mar 14	37.00000 -0.34	37.47	36.58	37.30	322,600
05 Mar 14	37.34000 +0.05	37.60	37.00	37.32	218,000
04 Mar 14	37.29000 +1.16	37.69	36.13	36.40	315,700
03 Mar 14	36.13000 +0.71	36.16	34.85	35.47	440,300
28 Feb 14	35.42000 -10.83	39.14	35.28	39.14	1,020,600
27 Feb 14	46.25000 +1.06	46.44	44.15	45.04	96,800
26 Feb 14	45.19000 -0.17	45.57	44.71	45.56	89,500
25 Feb 14	45.36000 +0.93	45.45	44.12	44.50	126,400
24 Feb 14	44.43000 -0.47	45.74	44.27	44.90	144,000
21 Feb 14	44.90000 +1.82	44.99	43.48	43.48	136,700
20 Feb 14	43.08000 +0.44	43.60	42.02	42.56	119,000
19 Feb 14	42.64000 -0.76	43.75	42.49	43.24	103,400
18 Feb 14	43.40000 +0.16	43.96	42.83	43.14	109,900
14 Feb 14	43.24000 +0.09	43.40	42.45	43.21	32,100
13 Feb 14	43.15000 +0.54	43.22	41.99	42.40	51,700
12 Feb 14	42.61000 +0.10	43.11	42.18	42.61	72,600
11 Feb 14	42.51000 +0.71	42.72	41.93	41.93	85,500
10 Feb 14	41.80000 -0.51	42.76	41.55	42.22	59,900
07 Feb 14	42.31000 -0.06	43.14	42.07	42.42	67,300
06 Feb 14	42.37000 +0.22	42.75	41.83	42.36	85,900
05 Feb 14	42.15000 -0.05	42.61	41.67	42.14	136,900
04 Feb 14	42.20000 +0.00	42.63	41.78	42.41	127,000
03 Feb 14	42.20000 -0.13	42.62	41.80	42.20	260,100
31 Jan 14	42.33000 -0.46	42.76	42.10	42.21	86,000
30 Jan 14	42.79000 -0.13	43.29	42.28	43.14	167,100
29 Jan 14	42.92000 -0.98	44.22	42.81	43.58	156,900
28 Jan 14	43.90000 +0.02	44.35	42.51	44.04	268,000
27 Jan 14	43.88000 -0.24	44.90	43.11	44.90	218,800
24 Jan 14	44.12000 -1.72	45.80	43.72	45.58	136,800
23 Jan 14	45.84000 +0.27	46.62	44.89	45.37	303,200
22 Jan 14	45.57000 +1.02	45.67	44.40	44.59	189,100
21 Jan 14	44.55000 +0.04	45.03	44.04	44.66	148,000
17 Jan 14	44.51000 -0.29	45.26	44.23	44.87	123,700
16 Jan 14	44.80000 +0.85	44.94	43.55	44.08	114,000
15 Jan 14	43.95000 +0.90	44.00	43.00	43.02	102,400
14 Jan 14	43.05000 +0.27	43.79	42.75	42.79	127,800
13 Jan 14	42.78000 -0.14	42.92	42.50	42.91	145,400
10 Jan 14	42.92000 +0.15	43.11	42.44	42.92	117,800
09 Jan 14	42.77000 -0.01	43.41	42.72	43.00	122,900
08 Jan 14	42.78000 +0.59	43.20	42.41	42.49	326,400
07 Jan 14	42.19000 -0.07	42.58	42.10	42.25	108,400
06 Jan 14	42.26000 -0.16	43.17	42.10	42.66	159,700
03 Jan 14	42.42000 -0.09	42.72	42.37	42.60	124,300
02 Jan 14	42.51000 -0.96	43.81	42.35	43.47	160,300
31 Dec 13	43.47000 +0.40	44.32	42.67	43.21	258,200
30 Dec 13	43.07000 -0.45	43.82	43.00	43.75	170,500
27 Dec 13	43.52000 -0.78	44.81	43.10	44.48	142,100
26 Dec 13	44.30000 -0.71	45.04	43.81	45.04	81,700
24 Dec 13	45.01000 +0.00	45.38	44.46	45.08	158,700
23 Dec 13	45.01000 -0.10	45.23	44.54	45.15	146,500
20 Dec 13	45.11000 +1.57	45.22	43.60	43.88	262,300
19 Dec 13	43.54000 +0.05	43.77	42.42	43.51	86,800
18 Dec 13	43.49000 -0.14	43.80	43.09	43.30	123,400
17 Dec 13	43.63000 +0.07	43.97	43.04	43.42	42,900
16 Dec 13	43.56000 +0.19	44.61	43.22	43.40	87,900
13 Dec 13	43.37000 -0.54	44.17	42.41	44.17	116,500
12 Dec 13	43.91000 -0.38	44.49	43.74	44.14	73,400
11 Dec 13	44.29000 -0.45	45.12	44.04	44.93	218,600
10 Dec 13	44.74000 -0.12	45.19	44.45	44.89	98,800
09 Dec 13	44.86000 -0.04	45.07	44.17	44.89	115,200
06 Dec 13	44.90000 -0.37	45.84	44.68	45.55	177,400
05 Dec 13	45.27000 +0.09	45.62	44.82	45.18	123,300
04 Dec 13	45.18000 -0.58	45.74	44.77	45.58	88,900
03 Dec 13	45.76000 +0.22	46.00	45.36	45.36	223,500
02 Dec 13	45.54000 +0.35	46.69	44.68	45.04	237,900
29 Nov 13	45.19000 +0.19	45.50	45.00	45.28	70,700
27 Nov 13	45.00000 +0.65	45.22	44.31	44.51	97,600
26 Nov 13	44.35000 +0.11	44.70	43.85	44.22	94,700
25 Nov 13	44.24000 +1.60	44.62	42.13	42.64	170,300
22 Nov 13	42.64000 +0.61	42.78	41.16	41.93	136,300
21 Nov 13	42.03000 +0.31	42.17	41.75	41.92	59,000
20 Nov 13	41.72000 -0.26	42.07	41.27	41.99	87,400
19 Nov 13	41.98000 +0.30	42.30	41.52	41.75	55,500
18 Nov 13	41.68000 -0.81	43.13	41.46	42.47	65,200
15 Nov 13	42.49000 +0.39	42.61	41.48	41.98	83,300
14 Nov 13	42.10000 -0.74	42.98	41.99	42.82	75,700
13 Nov 13	42.84000 +0.34	43.57	42.17	42.42	98,500
12 Nov 13	42.50000 +0.04	42.72	42.18	42.46	26,900
11 Nov 13	42.46000 -0.07	42.75	41.86	42.19	56,300
08 Nov 13	42.53000 +0.59	42.92	39.54	41.90	131,100
07 Nov 13	41.94000 -0.49	43.03	41.62	42.48	108,600
06 Nov 13	42.43000 +2.53	43.29	39.50	39.93	250,500
05 Nov 13	39.90000 -0.25	40.44	39.43	39.85	104,400
04 Nov 13	40.15000 +0.26	40.39	39.53	39.90	122,700
01 Nov 13	39.89000 -0.14	40.05	39.21	40.05	172,300
31 Oct 13	40.03000 -0.26	40.20	39.10	40.19	164,400
30 Oct 13	40.29000 +0.61	40.68	39.58	39.80	105,400
29 Oct 13	39.68000 +0.29	39.83	38.87	39.39	264,000
28 Oct 13	39.39000 +0.86	39.59	38.46	38.46	123,300
25 Oct 13	38.53000 +0.04	39.46	38.45	38.64	284,200
24 Oct 13	38.49000 +0.38	38.61	38.14	38.29	284,100
23 Oct 13	38.11000 +0.50	38.52	37.60	37.60	326,800
22 Oct 13	37.61000 +0.26	37.83	37.39	37.39	292,800
21 Oct 13	37.35000 +0.40	37.51	36.97	36.97	218,400
18 Oct 13	36.95000 +0.41	37.78	36.52	36.85	291,800
17 Oct 13	36.54500 -0.42	36.99	36.42	36.91	243,200
16 Oct 13	36.96000 +1.47	37.63	35.60	35.60	523,100
15 Oct 13	35.49000 -0.51	36.05	34.40	36.00	361,600
14 Oct 13	36.00000 -0.15	36.18	35.86	36.07	217,400
11 Oct 13	36.14500 +0.17	36.25	35.81	35.81	138,600
10 Oct 13	35.98000 +0.50	36.22	35.73	35.79	179,400
09 Oct 13	35.48000 -0.72	36.30	35.32	36.21	127,300
08 Oct 13	36.20000 -0.25	36.87	36.14	36.55	61,800
07 Oct 13	36.45000 -0.49	37.26	36.38	36.65	105,700
04 Oct 13	36.94000 -0.03	37.14	36.50	36.68	129,800
03 Oct 13	36.97000 -0.55	37.58	36.78	37.50	208,600
02 Oct 13	37.52000 -0.48	37.85	37.36	37.64	145,300
01 Oct 13	38.00000 +0.20	38.11	37.75	37.76	143,900
30 Sep 13	37.80000 -0.35	37.97	37.20	37.64	194,900
27 Sep 13	38.15000 -0.77	39.07	38.10	38.65	68,200
26 Sep 13	38.92000 -0.01	39.24	38.53	38.94	58,500
25 Sep 13	38.93000 +0.11	39.15	38.62	38.81	136,300
24 Sep 13	38.82000 +0.12	39.13	38.21	38.61	143,200
23 Sep 13	38.70000 +0.16	38.85	38.03	38.41	82,500
20 Sep 13	38.54000 -0.12	38.86	37.75	37.86	190,100
19 Sep 13	38.66000 -0.28	38.92	38.43	38.92	61,900
18 Sep 13	38.94500 -0.17	39.32	38.61	39.12	151,500
17 Sep 13	39.12000 -0.26	39.57	38.93	39.45	179,200
16 Sep 13	39.38000 -0.12	39.95	39.34	39.95	86,600
13 Sep 13	39.50000 +0.12	39.63	39.30	39.57	146,300
12 Sep 13	39.38000 -0.19	39.54	39.27	39.46	226,600
11 Sep 13	39.57000 -0.43	40.10	39.44	40.02	143,300
10 Sep 13	40.00000 +0.34	40.19	39.77	39.93	99,400
09 Sep 13	39.66000 +0.38	39.90	39.32	39.32	146,700
06 Sep 13	39.28000 -0.37	39.88	38.90	39.88	163,900
05 Sep 13	39.65000 -0.15	40.00	39.21	39.91	61,700
04 Sep 13	39.80000 -0.33	40.08	39.71	40.05	120,600
03 Sep 13	40.13000 +0.11	40.75	40.00	40.46	157,000
30 Aug 13	40.02000 +0.36	40.19	39.66	39.74	64,900
29 Aug 13	39.66000 +0.87	39.72	38.24	38.50	68,200
28 Aug 13	38.79000 +0.35	38.87	38.20	38.50	31,600
27 Aug 13	38.44000 -1.63	39.96	38.30	39.50	51,700
26 Aug 13	40.07000 +0.32	40.41	39.46	39.78	38,700
23 Aug 13	39.75000 +0.43	39.89	38.72	39.29	49,400
22 Aug 13	39.32000 +0.91	39.42	38.41	38.41	24,400
21 Aug 13	38.41000 -0.10	38.75	38.20	38.29	30,700
20 Aug 13	38.51000 +0.01	38.87	38.43	38.43	67,300
19 Aug 13	38.50000 -1.21	39.88	38.20	39.60	106,900
16 Aug 13	39.71000 +1.75	39.77	37.78	37.91	141,900
15 Aug 13	37.96000 -0.62	38.25	37.84	38.20	119,300
14 Aug 13	38.58000 -0.02	38.75	38.25	38.45	83,700
13 Aug 13	38.60000 +0.61	38.74	37.26	37.26	76,200
12 Aug 13	37.99000 +0.66	38.20	37.08	37.09	147,300
09 Aug 13	37.33000 -1.20	38.35	36.65	38.27	198,200
08 Aug 13	38.53000 -2.04	39.37	37.28	39.00	373,200
07 Aug 13	40.57000 +0.21	40.81	39.78	40.16	56,300
06 Aug 13	40.36000 -0.58	40.96	39.85	40.79	49,900
05 Aug 13	40.94000 +0.10	41.15	40.68	40.92	55,700
02 Aug 13	40.84000 +1.09	40.94	39.10	39.51	92,300
01 Aug 13	39.75000 +0.24	39.95	39.35	39.66	175,300
31 Jul 13	39.51000 +0.42	40.19	39.14	39.31	81,800
30 Jul 13	39.09000 -0.32	39.70	38.63	39.62	99,500
29 Jul 13	39.41000 +0.08	39.76	39.35	39.37	66,700
26 Jul 13	39.33000 -0.57	39.74	39.10	39.61	26,400
25 Jul 13	39.90000 +0.19	40.08	39.61	39.70	45,500
24 Jul 13	39.71000 +0.15	40.09	39.55	39.74	88,400
23 Jul 13	39.56000 -0.20	40.09	39.23	39.74	92,200
22 Jul 13	39.76000 -0.10	40.46	39.55	39.76	61,000
19 Jul 13	39.86000 -0.06	40.22	39.59	39.96	85,900
18 Jul 13	39.92000 +0.05	40.23	39.75	40.07	112,200
17 Jul 13	39.87000 -0.42	40.40	39.66	40.25	105,700
16 Jul 13	40.29000 -0.24	40.61	40.03	40.44	99,500
15 Jul 13	40.53000 +0.30	40.73	40.05	40.53	71,600
12 Jul 13	40.23000 +0.02	40.59	39.81	40.04	66,800
11 Jul 13	40.21000 +0.25	40.35	39.85	40.31	85,600
10 Jul 13	39.96000 -0.13	40.15	39.56	40.00	56,400
09 Jul 13	40.09000 -0.34	40.58	39.95	40.53	90,600
08 Jul 13	40.43000 +0.63	40.49	39.85	39.99	97,000
05 Jul 13	39.80000 +0.84	39.83	38.36	39.53	54,900
03 Jul 13	38.96000 +0.21	38.96	38.51	38.68	51,400
02 Jul 13	38.75000 +0.14	38.99	38.44	38.69	78,900
01 Jul 13	38.61000 +1.45	38.73	37.32	37.32	77,900
28 Jun 13	37.16000 -0.55	37.72	37.12	37.72	202,600
27 Jun 13	37.71000 +0.32	37.89	37.41	37.69	59,100
26 Jun 13	37.39000 -0.44	37.93	37.09	37.93	53,600
25 Jun 13	37.83000 +0.39	38.38	37.76	37.84	89,300
24 Jun 13	37.44000 +0.41	37.83	36.70	36.85	127,200
21 Jun 13	37.03000 -0.71	38.06	36.40	38.02	197,500
20 Jun 13	37.74000 -0.21	38.03	37.04	37.56	62,300
19 Jun 13	37.95000 -0.81	38.84	37.76	38.84	112,800
18 Jun 13	38.76000 +0.80	39.01	37.84	37.86	113,400
17 Jun 13	37.96000 -0.58	38.94	37.34	38.94	132,100
14 Jun 13	38.54000 -1.12	39.75	38.51	39.71	76,200
13 Jun 13	39.66000 +0.80	39.74	38.56	39.01	95,600
12 Jun 13	38.86000 -0.63	39.85	38.65	39.78	131,200
11 Jun 13	39.49000 -0.31	39.83	38.35	39.25	118,600
10 Jun 13	39.80000 +1.22	39.83	38.61	38.61	117,600
07 Jun 13	38.58000 +0.12	38.82	38.12	38.62	69,900
06 Jun 13	38.46000 -0.08	38.92	37.67	38.45	73,200
05 Jun 13	38.54000 +0.14	38.84	38.00	38.25	114,300
04 Jun 13	38.40000 -0.19	38.93	38.25	38.75	65,500
03 Jun 13	38.59000 +0.55	38.81	37.51	38.04	219,500
31 May 13	38.04000 -0.45	38.77	38.00	38.18	222,700
30 May 13	38.49000 +0.51	38.59	37.96	38.06	86,700
29 May 13	37.98000 -0.60	38.48	37.77	38.28	102,800
28 May 13	38.58000 -0.11	39.36	38.24	38.99	90,000
24 May 13	38.69000 +0.28	38.86	37.91	38.31	71,600
23 May 13	38.41000 -0.04	38.50	38.01	38.23	91,900
22 May 13	38.45000 -0.71	39.28	38.09	39.28	128,700
21 May 13	39.16000 +0.17	39.49	38.64	38.90	96,300
20 May 13	38.99000 +0.48	38.99	38.17	38.51	206,300
17 May 13	38.51000 +0.61	38.77	37.88	38.29	249,900
16 May 13	37.90000 -0.17	38.50	35.92	35.92	189,900
15 May 13	38.07000 +1.05	38.77	36.80	37.03	247,500
14 May 13	37.02000 +1.13	37.06	35.93	36.05	260,200
13 May 13	35.89000 +0.12	36.06	35.57	35.94	158,100
10 May 13	35.77000 +1.66	35.99	33.61	33.90	321,700
09 May 13	34.11000 +0.35	34.59	33.38	33.84	190,900
08 May 13	33.76000 +1.19	33.90	32.59	32.85	317,000
07 May 13	32.57000 +0.22	32.72	32.01	32.31	376,400
06 May 13	32.35000 -0.09	32.59	32.24	32.51	123,500
03 May 13	32.44000 +0.36	32.71	32.38	32.38	146,000
02 May 13	32.08000 -0.28	32.46	31.95	32.42	324,900
01 May 13	32.36000 -1.17	33.51	32.36	33.51	156,300
30 Apr 13	33.53000 -0.10	33.67	33.32	33.67	127,500
29 Apr 13	33.63000 -0.09	33.87	33.56	33.87	162,900
26 Apr 13	33.72000 -0.11	33.85	33.52	33.85	145,200
25 Apr 13	33.83000 +0.45	34.10	33.25	33.56	183,200
24 Apr 13	33.38000 -0.29	33.63	33.30	33.53	195,000
23 Apr 13	33.67000 +0.40	33.84	33.20	33.52	134,900
22 Apr 13	33.27000 +0.02	33.33	32.99	33.24	96,600
19 Apr 13	33.25000 -0.10	33.66	33.23	33.40	106,200
18 Apr 13	33.35000 -0.72	34.24	33.25	34.23	133,100
17 Apr 13	34.07000 -0.09	34.28	33.64	33.99	198,000
16 Apr 13	34.16000 +1.03	34.25	33.26	33.26	134,800
15 Apr 13	33.13000 -0.77	34.09	33.00	33.83	163,900
12 Apr 13	33.90000 +0.08	34.22	33.00	33.78	94,400
11 Apr 13	33.82000 +0.55	33.97	33.01	33.32	179,800
10 Apr 13	33.27000 +0.01	33.73	33.17	33.25	334,100
09 Apr 13	33.26000 -0.03	33.52	33.18	33.38	118,100
08 Apr 13	33.29000 -0.49	33.80	33.03	33.80	182,100
05 Apr 13	33.78000 -0.53	34.50	33.52	33.93	82,100
04 Apr 13	34.31000 +0.21	34.57	33.72	34.16	88,100
03 Apr 13	34.10000 -0.35	35.06	33.90	34.60	213,800
02 Apr 13	34.45000 -0.54	35.13	34.27	35.00	486,400
01 Apr 13	34.99000 +0.10	35.03	34.13	34.55	422,600
28 Mar 13	34.89000 +0.28	35.22	34.15	34.69	149,700
27 Mar 13	34.61000 -0.05	34.92	33.99	34.50	109,100
26 Mar 13	34.66000 -0.44	35.01	34.37	35.01	134,700
25 Mar 13	35.10000 -0.33	36.41	34.90	35.77	274,700
22 Mar 13	35.43000 +1.43	35.73	34.60	34.60	490,200
21 Mar 13	34.00000 -0.21	35.35	33.61	33.88	432,500
20 Mar 13	34.21000 +2.59	35.34	31.50	31.70	974,400
19 Mar 13	31.62000 -0.18	31.79	31.34	31.78	246,500
18 Mar 13	31.80000 +0.17	32.03	31.50	31.52	171,000
15 Mar 13	31.63000 +0.05	32.09	31.59	31.65	286,300
14 Mar 13	31.58000 +1.44	31.61	30.06	30.08	141,500
13 Mar 13	30.14000 -0.08	31.26	30.01	30.40	313,500
12 Mar 13	30.22000 -0.36	31.00	29.82	29.97	574,700
11 Mar 13	30.58000 +0.48	30.64	29.20	30.38	473,400
08 Mar 13	30.10000 -2.19	33.69	29.57	32.40	866,900
07 Mar 13	32.29000 +0.08	33.14	32.13	32.21	197,000
06 Mar 13	32.21000 -0.32	33.48	31.98	32.72	346,400
05 Mar 13	32.53000 -0.77	33.91	32.38	33.25	656,500
04 Mar 13	33.30000 -2.90	36.24	32.98	36.24	315,700
01 Mar 13	36.20000 -2.72	37.23	35.00	36.52	814,800
28 Feb 13	38.92400 +0.42	39.25	38.39	38.71	134,600
27 Feb 13	38.50000 +0.48	39.01	37.92	38.04	72,800
26 Feb 13	38.02000 -0.76	39.13	37.78	38.84	66,600
25 Feb 13	38.78000 -2.42	41.29	38.64	41.28	62,200
22 Feb 13	41.20000 +0.68	41.37	39.92	40.72	164,800
21 Feb 13	40.52000 -0.81	41.57	40.00	41.29	68,500
20 Feb 13	41.33000 -0.16	42.17	41.13	41.65	110,500
19 Feb 13	41.49000 +1.29	41.55	40.00	40.16	81,500
15 Feb 13	40.20000 -0.17	40.72	40.12	40.61	74,800
14 Feb 13	40.37000 -0.30	40.86	40.32	40.32	47,700
13 Feb 13	40.67000 +0.41	40.72	40.11	40.20	76,100
12 Feb 13	40.26000 +0.29	40.26	39.89	39.90	57,500
11 Feb 13	39.97000 -0.26	40.35	39.85	40.12	42,000
08 Feb 13	40.23000 +0.24	40.63	39.42	39.97	89,700
07 Feb 13	39.99000 +1.03	40.33	39.07	39.11	178,300
06 Feb 13	38.96000 +0.76	39.04	37.90	37.97	49,400
05 Feb 13	38.20000 +0.03	38.67	38.01	38.32	57,400
04 Feb 13	38.17000 -0.06	38.23	37.83	37.98	90,800
01 Feb 13	38.23000 -0.30	38.99	37.98	38.64	99,400
31 Jan 13	38.53000 +0.50	38.65	37.91	37.91	138,700
30 Jan 13	38.03000 -0.42	38.62	37.57	38.29	154,600
29 Jan 13	38.45000 +0.05	38.49	38.03	38.40	69,600
28 Jan 13	38.40000 +0.24	38.43	37.94	38.09	82,200
25 Jan 13	38.16000 -0.21	38.84	37.47	38.42	78,000
24 Jan 13	38.37000 +0.76	38.46	37.13	37.54	50,300
23 Jan 13	37.61000 +0.01	38.12	37.38	37.63	33,100
22 Jan 13	37.60000 -0.11	37.68	37.04	37.58	62,200
18 Jan 13	37.71000 +0.17	38.05	37.41	37.41	59,000
17 Jan 13	37.54000 +0.35	38.11	37.14	37.49	48,400
16 Jan 13	37.19000 -0.27	37.52	37.00	37.27	61,700
15 Jan 13	37.46000 +0.12	37.86	37.11	37.23	61,100
14 Jan 13	37.34000 +0.10	37.84	37.14	37.15	36,400
11 Jan 13	37.24000 +0.28	37.42	36.80	37.03	87,500
10 Jan 13	36.96000 -0.77	37.78	36.77	37.73	75,700
09 Jan 13	37.73000 +0.70	37.84	36.74	36.86	188,500
08 Jan 13	37.03000 +0.13	37.29	36.75	37.00	151,300
07 Jan 13	36.90230 -0.97	37.92	36.34	37.59	79,100
04 Jan 13	37.87000 +0.38	38.13	37.12	37.68	77,500
03 Jan 13	37.49000 +0.53	37.89	36.66	36.90	86,400
02 Jan 13	36.96000 +0.84	37.34	36.59	36.89	198,700
31 Dec 12	36.12000 +0.70	36.50	34.96	35.35	121,500
28 Dec 12	35.42000 +0.88	35.82	34.31	34.31	60,300
27 Dec 12	34.54000 -1.20	35.97	34.12	35.73	52,300
26 Dec 12	35.74000 -0.24	36.08	35.49	35.98	60,000
24 Dec 12	35.98000 -0.05	36.00	35.65	36.00	30,800
21 Dec 12	36.03000 -0.13	36.09	35.50	35.78	244,500
20 Dec 12	36.16000 +0.11	36.38	35.62	36.00	91,900
19 Dec 12	36.05000 -0.44	36.53	35.85	36.53	174,200
18 Dec 12	36.49000 +0.87	36.49	35.37	35.73	99,100
17 Dec 12	35.62000 +0.05	35.95	35.37	35.59	94,600
14 Dec 12	35.57000 -0.12	35.82	35.41	35.42	56,900
13 Dec 12	35.69000 +0.06	35.84	35.51	35.56	63,500
12 Dec 12	35.63000 -1.36	37.49	35.58	37.08	103,500
11 Dec 12	36.99000 +0.58	37.08	36.26	36.58	108,900
10 Dec 12	36.41000 +0.67	36.53	35.46	35.68	130,900
07 Dec 12	35.74000 +0.15	35.86	35.43	35.65	151,400
06 Dec 12	35.59000 +0.16	35.76	35.01	35.30	122,900
05 Dec 12	35.43000 -0.39	35.87	35.11	35.87	143,300
04 Dec 12	35.82000 +1.35	35.89	34.32	34.41	97,900
03 Dec 12	34.47000 +0.09	34.56	33.44	34.49	93,500
30 Nov 12	34.38000 -1.01	35.48	34.09	35.32	138,700
29 Nov 12	35.39000 +0.92	35.71	34.80	34.80	143,200
28 Nov 12	34.47000 +1.15	34.50	33.10	33.10	104,200
27 Nov 12	33.32000 +0.06	33.45	32.88	33.13	76,900
26 Nov 12	33.26000 +0.33	33.36	32.81	32.86	83,800
23 Nov 12	32.93000 +0.57	33.19	32.39	32.48	34,100
21 Nov 12	32.36000 +0.02	32.84	32.23	32.30	97,400
20 Nov 12	32.34000 -0.10	32.73	32.02	32.29	258,300
19 Nov 12	32.44220 +0.06	32.72	31.99	32.72	139,100
16 Nov 12	32.38000 +0.06	33.00	31.30	32.17	242,500
15 Nov 12	32.32000 +0.15	33.07	31.91	32.08	149,700
14 Nov 12	32.17000 -0.38	33.03	32.01	32.70	190,200
13 Nov 12	32.55000 +0.08	33.43	32.33	32.40	130,400
12 Nov 12	32.47000 -0.72	33.86	32.03	33.18	119,600
09 Nov 12	33.19000 +0.25	33.76	32.60	32.96	196,500
08 Nov 12	32.94000 -3.09	35.88	29.94	35.88	624,700
07 Nov 12	36.03000 -1.35	37.02	35.79	37.02	273,200
06 Nov 12	37.38000 +1.28	37.57	36.16	36.16	176,900
05 Nov 12	36.10000 -0.34	36.55	35.90	36.55	71,400
02 Nov 12	36.44000 -0.24	37.22	36.44	36.81	50,500
01 Nov 12	36.68000 +0.25	37.52	36.18	36.39	77,000
31 Oct 12	36.43000 +0.64	36.55	35.62	35.70	100,700
26 Oct 12	35.79000 +1.21	37.59	35.57	35.73	180,400
25 Oct 12	34.58000 -1.18	35.96	34.30	35.89	51,800
24 Oct 12	35.76000 +0.04	35.93	35.28	35.87	48,100
23 Oct 12	35.72000 +0.13	36.04	35.15	35.22	51,400
22 Oct 12	35.59000 +0.66	36.01	34.83	34.91	79,900
19 Oct 12	34.93000 -1.15	36.20	34.91	35.98	97,400
18 Oct 12	36.08000 -0.31	36.47	35.66	36.47	58,600
17 Oct 12	36.39000 -0.84	37.13	36.15	37.05	93,900
16 Oct 12	37.23000 +0.06	37.56	36.82	37.43	68,300
15 Oct 12	37.17000 -0.62	38.10	36.79	38.10	75,700
12 Oct 12	37.79000 -0.18	38.15	36.99	37.87	137,500
11 Oct 12	37.97000 +0.13	38.51	37.84	38.02	72,100
10 Oct 12	37.84000 -0.49	38.67	37.57	38.19	106,100
09 Oct 12	38.33000 -0.32	38.62	38.22	38.62	68,900
08 Oct 12	38.65000 +0.49	38.81	37.54	38.04	67,500
05 Oct 12	38.16000 +0.56	38.30	37.59	37.67	111,500
04 Oct 12	37.60000 +0.58	37.76	36.89	37.29	87,000
03 Oct 12	37.02000 -0.04	37.50	36.90	37.07	96,600
02 Oct 12	37.06000 -0.09	37.87	36.88	37.20	73,100
01 Oct 12	37.15000 +0.72	37.24	36.30	36.50	84,400
28 Sep 12	36.43000 +0.93	37.28	35.29	35.29	109,600
27 Sep 12	35.50000 +0.23	35.73	35.14	35.32	63,600
26 Sep 12	35.27000 -0.16	35.80	34.94	35.52	55,600
25 Sep 12	35.43000 -1.00	36.85	35.30	36.66	59,600
24 Sep 12	36.43000 -0.04	36.96	35.97	36.35	86,300
21 Sep 12	36.47000 -0.83	37.76	36.37	37.73	180,900
20 Sep 12	37.30000 -1.00	38.07	35.97	38.07	71,900
19 Sep 12	38.30000 -0.35	38.69	38.20	38.69	51,800
18 Sep 12	38.65000 +0.05	38.77	37.69	38.67	86,900
17 Sep 12	38.60000 -0.39	39.04	38.26	38.70	91,500
14 Sep 12	38.99000 +1.20	39.16	37.90	37.90	153,100
13 Sep 12	37.79000 +0.70	38.13	37.02	37.06	101,600
12 Sep 12	37.09000 -0.12	37.35	36.37	37.21	115,200
11 Sep 12	37.21000 +0.81	37.22	36.17	36.44	73,600
10 Sep 12	36.40000 +0.22	36.55	36.11	36.23	62,800
07 Sep 12	36.18000 +0.40	36.36	35.03	35.67	149,100
06 Sep 12	35.78000 +1.07	35.83	33.98	34.78	179,300
05 Sep 12	34.71000 +1.14	34.75	33.30	33.47	126,500
04 Sep 12	33.57000 -0.13	34.54	32.79	34.10	149,800
31 Aug 12	33.70000 +0.40	33.94	33.02	33.37	89,400
30 Aug 12	33.30000 -0.01	33.48	33.00	33.23	94,200
29 Aug 12	33.31000 +0.28	33.51	32.81	33.03	172,800
28 Aug 12	33.03000 -0.03	33.67	32.87	33.00	96,300
27 Aug 12	33.06000 -0.41	33.66	32.91	33.50	80,700
24 Aug 12	33.47000 -0.45	33.99	33.20	33.73	106,300
23 Aug 12	33.92000 -0.53	34.37	33.67	34.37	78,100
22 Aug 12	34.45000 +0.17	34.67	34.03	34.36	372,700
21 Aug 12	34.28000 +0.27	34.49	34.03	34.23	105,100
20 Aug 12	34.01000 -0.18	34.49	33.23	34.14	229,700
17 Aug 12	34.19000 +0.42	34.30	33.24	33.86	197,400
16 Aug 12	33.77000 +0.62	34.26	32.70	33.05	212,200
15 Aug 12	33.15000 +0.54	33.22	32.46	32.50	110,300
14 Aug 12	32.61000 -0.18	32.83	32.44	32.83	162,000
13 Aug 12	32.79000 +0.20	32.81	32.21	32.64	121,400
10 Aug 12	32.59000 -0.01	32.86	31.85	32.47	165,400
09 Aug 12	32.60000 +0.42	32.75	31.94	32.10	291,600
08 Aug 12	32.18000 +4.53	32.93	28.81	29.25	730,500
07 Aug 12	27.65000 +0.84	27.94	26.93	26.93	338,700
06 Aug 12	26.81000 +0.51	27.09	26.34	26.39	153,400
03 Aug 12	26.30000 +0.93	26.82	25.62	25.62	252,000
02 Aug 12	25.37000 +0.28	25.71	24.88	24.88	197,700
01 Aug 12	25.09000 -0.02	25.58	24.93	25.20	243,000
31 Jul 12	25.11000 -0.64	26.37	25.03	25.64	242,700
30 Jul 12	25.75000 -0.02	26.25	25.62	25.72	154,800
27 Jul 12	25.77000 +0.02	26.18	25.70	25.72	202,000
26 Jul 12	25.75000 -1.25	27.37	25.50	27.07	379,200
25 Jul 12	27.00000 -0.20	27.47	26.71	27.41	175,300
24 Jul 12	27.20000 -1.29	30.08	27.04	28.10	552,800
23 Jul 12	28.49000 -0.86	29.04	28.04	28.82	190,400
20 Jul 12	29.35000 -0.79	30.07	29.23	30.04	76,800
19 Jul 12	30.14000 +0.53	30.73	29.55	29.75	201,000
18 Jul 12	29.61000 -0.03	29.88	29.29	29.71	108,200
17 Jul 12	29.64000 -1.07	30.87	29.49	30.65	131,500
16 Jul 12	30.71000 +0.08	31.16	30.39	30.59	102,300
13 Jul 12	30.62500 -0.23	31.35	30.48	30.85	130,500
12 Jul 12	30.85000 -0.44	31.14	30.60	31.01	84,500
11 Jul 12	31.29000 +0.27	31.42	30.81	31.05	103,800
10 Jul 12	31.02000 -1.08	32.34	30.90	32.15	86,700
09 Jul 12	32.10000 -0.90	33.04	31.83	32.77	113,600
06 Jul 12	33.00000 +0.25	33.09	32.57	32.57	162,900
05 Jul 12	32.75000 +0.36	32.92	32.25	32.25	77,200
03 Jul 12	32.39000 +0.50	32.39	31.47	31.85	89,200
02 Jul 12	31.89000 -0.11	32.00	31.38	32.00	109,300
29 Jun 12	32.00000 +0.69	32.45	31.49	31.97	118,900
28 Jun 12	31.31000 +0.53	31.36	30.51	30.51	94,200
27 Jun 12	30.78000 -0.04	30.92	30.43	30.82	123,600
26 Jun 12	30.82000 +0.58	31.10	30.05	30.41	171,500
25 Jun 12	30.24000 +0.02	30.40	29.58	29.86	93,400
22 Jun 12	30.22000 +0.10	30.33	29.71	30.33	268,500
21 Jun 12	30.12000 -0.77	31.03	29.95	30.78	129,000
20 Jun 12	30.89000 +0.16	31.36	30.53	30.53	120,500
19 Jun 12	30.73000 +1.49	30.91	29.39	29.39	120,200
18 Jun 12	29.24000 -0.04	29.41	28.71	29.16	254,100
15 Jun 12	29.28000 -0.35	29.78	29.26	29.55	195,500
14 Jun 12	29.63000 +0.47	29.77	29.07	29.22	123,600
13 Jun 12	29.16000 -0.70	30.12	28.95	29.82	174,100
12 Jun 12	29.86000 -0.56	30.72	29.62	30.45	131,300
11 Jun 12	30.42000 -0.93	32.03	30.40	31.50	109,100
08 Jun 12	31.35000 +0.56	31.58	30.30	30.73	111,000
07 Jun 12	30.79000 -0.58	31.89	30.71	31.71	187,200
06 Jun 12	31.37000 +0.55	31.62	30.89	31.12	141,700
05 Jun 12	30.82000 +0.40	30.97	30.18	30.18	130,900
04 Jun 12	30.42000 +1.87	30.52	28.37	28.70	216,200
01 Jun 12	28.55000 +0.12	28.96	27.89	27.91	418,600
31 May 12	28.43000 -0.76	29.18	28.22	29.09	207,500
30 May 12	29.19000 -0.37	29.50	29.01	29.27	323,200
29 May 12	29.56000 +0.55	29.64	29.01	29.29	147,400
25 May 12	29.01000 +0.69	29.22	28.14	28.29	155,000
24 May 12	28.32000 -0.18	28.54	27.79	28.54	160,500
23 May 12	28.50000 -0.67	29.18	28.15	28.87	339,000
22 May 12	29.17000 +0.18	29.70	28.84	29.03	269,200
21 May 12	28.99000 +0.66	29.11	28.01	28.29	214,800
18 May 12	28.33000 +0.28	28.57	27.90	27.97	220,000
17 May 12	28.05000 +0.02	28.16	27.42	28.09	217,700
16 May 12	28.03000 +0.26	28.25	27.66	27.79	266,000
15 May 12	27.77000 +0.79	27.83	27.03	27.08	243,400
14 May 12	26.98000 -1.11	28.06	26.85	27.76	529,800
11 May 12	28.09000 -3.78	30.56	27.06	27.75	1,183,700
10 May 12	31.87000 +0.98	32.51	30.93	30.93	380,000
09 May 12	30.89000 +0.00	31.10	30.72	30.78	202,500
08 May 12	30.89000 -0.21	31.22	30.63	30.99	166,500
07 May 12	31.10000 -0.01	31.57	30.65	31.17	223,300
04 May 12	31.11000 -0.79	31.93	30.84	31.79	216,600
03 May 12	31.90000 -1.10	33.16	31.83	33.04	176,100
02 May 12	33.00000 -0.52	33.59	32.55	33.46	158,000
01 May 12	33.52000 -1.20	34.86	33.29	34.58	227,000
30 Apr 12	34.72000 -0.12	35.28	34.67	34.83	128,200
27 Apr 12	34.84000 -0.16	35.35	34.15	34.87	188,000
26 Apr 12	35.00000 +0.19	35.48	34.83	34.83	134,900
25 Apr 12	34.81000 -0.17	35.59	34.55	35.29	127,700
24 Apr 12	34.98000 +0.49	35.31	34.39	34.39	306,500
23 Apr 12	34.49000 -0.56	34.73	33.81	34.69	109,200
20 Apr 12	35.05000 -0.04	35.52	34.97	35.40	152,300
19 Apr 12	35.09000 -0.06	35.41	34.61	35.09	191,100
18 Apr 12	35.15000 -0.61	35.90	35.07	35.55	315,500
17 Apr 12	35.76000 -0.34	36.83	35.74	36.30	656,700
16 Apr 12	36.10000 -0.65	36.76	35.41	36.76	113,600
13 Apr 12	36.75000 -1.07	38.11	36.61	37.90	144,000
12 Apr 12	37.82000 +0.59	37.95	36.96	37.52	92,900
11 Apr 12	37.23000 +0.73	37.36	36.10	36.80	137,600
10 Apr 12	36.50000 -0.42	37.10	36.35	36.96	230,400
09 Apr 12	36.92000 -1.08	37.49	36.64	37.35	167,100
05 Apr 12	38.00000 +0.25	38.12	37.15	37.53	152,700
04 Apr 12	37.75000 -0.50	38.16	37.33	37.83	269,600
03 Apr 12	38.25000 -0.07	39.90	38.08	39.20	219,100
02 Apr 12	38.32000 +0.32	38.33	37.68	37.80	131,500
30 Mar 12	38.00000 -0.24	38.53	37.97	38.53	115,100
29 Mar 12	38.24000 +0.77	38.38	36.87	37.40	152,100
28 Mar 12	37.47000 -0.56	38.56	37.02	38.14	190,200
27 Mar 12	38.03000 -0.87	38.74	37.90	38.45	398,500
26 Mar 12	38.90000 +0.67	39.37	38.58	38.58	234,300
23 Mar 12	38.23000 -0.33	38.66	37.69	38.52	180,200
22 Mar 12	38.56000 -0.82	39.35	38.39	39.15	134,600
21 Mar 12	39.38000 -0.14	39.84	39.07	39.58	123,200
20 Mar 12	39.52000 -0.11	39.87	39.13	39.51	102,600
19 Mar 12	39.63000 +0.16	39.90	39.29	39.79	127,900
16 Mar 12	39.47000 +0.21	40.00	38.71	39.32	218,600
15 Mar 12	39.26000 -0.16	39.43	38.52	39.34	217,700
14 Mar 12	39.41500 -0.56	40.08	39.09	39.86	229,200
13 Mar 12	39.98000 +0.50	40.00	39.37	39.77	161,800
12 Mar 12	39.48000 +0.48	39.57	38.90	39.10	366,700
09 Mar 12	39.00000 -0.03	39.51	38.88	38.97	202,700
08 Mar 12	39.03000 +0.74	39.17	38.25	38.48	167,500
07 Mar 12	38.29500 +0.05	38.65	38.09	38.41	268,900
06 Mar 12	38.24000 -0.30	38.69	37.83	38.12	138,600
05 Mar 12	38.54000 +0.28	39.02	37.83	38.34	231,700
02 Mar 12	38.26000 -0.63	38.99	37.95	38.80	165,200
01 Mar 12	38.89000 -0.27	39.28	37.78	39.06	296,900
29 Feb 12	39.16000 -2.17	44.13	38.78	42.74	779,500
28 Feb 12	41.33000 -2.63	43.78	40.97	43.46	416,700
27 Feb 12	43.96000 +0.65	44.37	43.00	43.22	160,700
24 Feb 12	43.31000 +0.31	43.54	43.00	43.05	83,400
23 Feb 12	43.00000 +0.30	43.27	42.57	42.71	102,000
22 Feb 12	42.70000 +0.58	42.73	41.75	41.99	107,000
21 Feb 12	42.12000 +0.10	42.68	41.65	42.18	117,500
17 Feb 12	42.02000 +0.23	42.61	41.36	41.94	116,000
16 Feb 12	41.79000 +0.12	42.26	40.94	41.52	122,100
15 Feb 12	41.67000 +0.38	41.94	41.37	41.41	147,600
14 Feb 12	41.29000 -0.26	41.44	40.70	41.39	130,300
13 Feb 12	41.55000 +0.90	41.73	40.55	40.81	97,300
10 Feb 12	40.65000 -1.27	41.62	40.48	41.62	117,100
09 Feb 12	41.92000 +0.78	42.31	41.20	41.33	108,000
08 Feb 12	41.14000 +0.67	41.41	40.38	40.62	120,400
07 Feb 12	40.47000 -0.09	40.62	40.06	40.38	167,000
06 Feb 12	40.56000 -0.90	41.25	40.25	41.25	95,400
03 Feb 12	41.46000 +0.27	41.89	41.29	41.81	150,900
02 Feb 12	41.19000 -0.85	42.47	41.00	41.88	124,200
01 Feb 12	42.04000 +1.85	42.08	40.01	40.39	195,500
31 Jan 12	40.19000 -0.40	41.27	40.17	40.90	166,800
30 Jan 12	40.59000 -0.73	41.24	40.42	41.03	102,400
27 Jan 12	41.32000 +0.04	41.58	40.16	41.05	95,300
26 Jan 12	41.28000 -1.38	42.83	41.02	42.71	80,400
25 Jan 12	42.66000 +0.70	42.86	41.51	41.88	121,500
24 Jan 12	41.96000 +0.96	42.03	40.58	40.73	201,200
23 Jan 12	41.00000 -1.05	42.15	40.70	42.15	176,000
20 Jan 12	42.05000 -0.58	43.23	41.72	42.48	202,200
19 Jan 12	42.63000 -0.37	44.10	42.24	43.01	261,900
18 Jan 12	43.00000 -2.29	46.96	42.93	45.01	500,200
17 Jan 12	45.29000 +0.48	46.17	44.81	44.95	184,100
13 Jan 12	44.81000 +0.07	44.97	44.08	44.21	110,000
12 Jan 12	44.74000 +0.74	44.93	44.17	44.20	159,000
11 Jan 12	44.00000 +0.59	44.05	42.94	43.33	102,300
10 Jan 12	43.41000 +1.16	43.59	42.73	42.77	171,700
09 Jan 12	42.25000 -0.28	42.74	41.94	42.72	296,600
06 Jan 12	42.53000 -0.13	43.00	42.16	42.56	163,300
05 Jan 12	42.66000 -0.22	43.70	42.48	42.89	329,700
04 Jan 12	42.88000 +0.03	43.00	41.99	42.77	261,700
03 Jan 12	42.85000 -0.43	44.35	42.50	44.14	210,300
30 Dec 11	43.28000 -0.32	43.81	42.91	43.58	205,300
29 Dec 11	43.60000 +0.04	44.17	43.56	43.78	140,300
28 Dec 11	43.56000 -1.54	45.00	43.29	45.00	117,500
27 Dec 11	45.10000 +1.40	45.23	43.53	43.58	201,600
23 Dec 11	43.70000 -0.20	44.75	43.47	44.07	231,900
22 Dec 11	43.90000 -0.04	44.71	43.75	44.02	233,400
21 Dec 11	43.94000 +1.12	43.97	42.32	42.87	242,700
20 Dec 11	42.82000 +0.92	42.89	41.90	42.46	191,400
19 Dec 11	41.90000 +0.33	42.82	41.75	41.86	215,800
16 Dec 11	41.57000 +0.88	42.12	40.54	40.93	418,000
15 Dec 11	40.69000 +0.66	41.22	39.92	40.18	297,500
14 Dec 11	40.03000 +0.26	40.22	39.04	39.86	255,400
13 Dec 11	39.77000 +0.21	40.28	39.32	39.72	240,100
12 Dec 11	39.56000 -0.03	39.56	38.52	39.26	242,200
09 Dec 11	39.59000 +2.45	39.87	36.51	37.89	150,100
08 Dec 11	37.14000 -1.13	38.26	37.13	37.95	124,200
07 Dec 11	38.27000 +0.02	38.34	37.35	37.96	138,900
06 Dec 11	38.25000 -0.07	38.75	38.13	38.30	102,300
05 Dec 11	38.32000 -0.18	39.13	38.10	39.13	106,600
02 Dec 11	38.50000 +0.22	39.26	38.31	38.70	139,200
01 Dec 11	38.28000 -0.04	38.36	37.50	38.06	155,900
30 Nov 11	38.32000 +0.96	39.29	37.66	38.59	198,100
29 Nov 11	37.36000 +0.80	37.76	36.53	36.53	302,500
28 Nov 11	36.56000 +0.13	37.52	36.26	37.52	177,600
25 Nov 11	36.43000 -0.56	37.87	36.11	36.76	98,100
23 Nov 11	36.99000 -0.25	37.79	36.48	36.89	620,200
22 Nov 11	37.24000 +1.39	37.25	35.73	35.73	279,500
21 Nov 11	35.85000 -0.15	35.90	35.00	35.30	223,100
18 Nov 11	36.00000 -0.75	37.66	35.66	36.75	188,900
17 Nov 11	36.75000 -0.13	37.71	36.29	36.71	131,200
16 Nov 11	36.88000 -0.32	37.62	36.61	36.81	152,000
15 Nov 11	37.20000 +0.13	38.24	36.33	36.82	188,500
14 Nov 11	37.07000 -0.57	37.52	36.63	37.52	89,000
11 Nov 11	37.64000 +1.49	37.84	36.25	36.50	127,900
10 Nov 11	36.15000 +0.16	36.78	35.83	36.54	249,800
09 Nov 11	35.99000 -0.59	36.85	35.68	35.72	187,800
08 Nov 11	36.58000 +2.00	36.88	33.42	34.04	308,200
07 Nov 11	34.58000 -0.85	36.21	34.43	35.45	211,100
04 Nov 11	35.43000 +0.35	35.56	33.59	34.79	60,900
03 Nov 11	35.08000 +0.92	35.35	33.84	34.65	178,300
02 Nov 11	34.16000 -0.59	35.07	33.63	35.07	150,300
01 Nov 11	34.75000 -1.06	35.79	34.34	34.65	215,800
31 Oct 11	35.81000 -0.76	36.86	35.46	35.95	161,300
28 Oct 11	36.57000 -0.44	37.45	36.11	36.88	106,900
27 Oct 11	37.01000 +2.14	37.70	35.79	36.13	279,300
26 Oct 11	34.87000 +1.32	35.72	32.24	33.66	341,400
25 Oct 11	33.55000 -0.76	34.93	33.41	33.97	142,900
24 Oct 11	34.31000 +2.19	35.03	31.78	32.28	343,100
21 Oct 11	32.12000 +0.43	32.36	31.69	32.26	490,000
20 Oct 11	31.69000 +0.77	31.82	30.34	31.06	398,500
19 Oct 11	30.92000 -0.09	31.99	30.05	31.11	712,600
18 Oct 11	31.01000 -6.75	37.55	27.20	37.55	2,262,200
17 Oct 11	37.76000 -0.87	38.48	37.56	38.24	186,200
14 Oct 11	38.63000 +0.61	38.69	37.38	38.29	76,800
13 Oct 11	38.02000 -0.25	38.37	37.71	38.00	80,900
12 Oct 11	38.27000 +1.36	38.52	37.11	37.24	96,200
11 Oct 11	36.91000 +0.33	37.16	36.10	36.28	111,900
10 Oct 11	36.58000 +1.26	37.24	35.58	35.99	130,500
07 Oct 11	35.32000 -1.85	37.96	35.17	37.41	118,800
06 Oct 11	37.17000 +1.41	37.27	35.48	35.82	91,200
05 Oct 11	35.76000 +0.26	36.28	34.42	34.43	134,700
04 Oct 11	35.50000 +2.97	35.57	32.02	32.25	336,100
03 Oct 11	32.53000 -1.47	34.07	32.02	33.60	289,400
30 Sep 11	34.00000 -0.82	35.00	33.81	34.30	273,900
29 Sep 11	34.82000 -0.08	36.18	33.82	35.56	133,200
28 Sep 11	34.90000 -1.32	36.63	34.89	36.31	104,100
27 Sep 11	36.22000 +0.98	36.90	35.46	36.15	221,400
26 Sep 11	35.24000 +0.48	35.45	33.44	35.20	135,000
23 Sep 11	34.76000 +0.71	34.85	33.38	34.29	199,500
22 Sep 11	34.05000 -2.20	35.99	33.65	35.44	303,500
21 Sep 11	36.25000 -0.90	37.81	36.03	37.24	142,900
20 Sep 11	37.15000 -1.18	39.05	37.14	38.49	85,200
19 Sep 11	38.33000 -0.19	38.74	37.47	37.89	127,600
16 Sep 11	38.52000 -0.86	39.30	38.12	39.30	163,700
15 Sep 11	39.38000 -1.05	40.79	38.78	40.79	325,100
14 Sep 11	40.43000 +0.41	41.27	40.00	40.37	215,400
13 Sep 11	40.02000 +0.10	40.79	39.42	40.07	264,700
12 Sep 11	39.92000 +0.39	39.98	38.63	39.00	84,400
09 Sep 11	39.53000 -0.45	40.01	38.90	39.63	141,300
08 Sep 11	39.98000 -0.59	41.24	39.96	40.30	79,400
07 Sep 11	40.57000 +1.66	40.80	38.96	39.64	124,400
06 Sep 11	38.91000 +0.18	39.03	37.61	37.61	116,500
02 Sep 11	38.73000 -1.16	39.76	38.28	39.18	129,000
01 Sep 11	39.89000 -1.33	41.45	39.10	41.31	155,600
31 Aug 11	41.22000 -0.13	41.78	40.77	41.46	259,800
30 Aug 11	41.35000 +0.65	41.54	39.67	40.43	131,900
29 Aug 11	40.70000 +1.88	40.78	38.06	39.21	105,200
26 Aug 11	38.82000 +0.27	39.27	37.46	38.22	77,000
25 Aug 11	38.55000 -0.61	39.57	37.61	39.20	232,600
24 Aug 11	39.16000 +1.22	39.24	37.25	37.79	202,200
23 Aug 11	37.94000 +2.70	37.96	35.22	35.42	297,400
22 Aug 11	35.24000 +0.40	36.77	34.93	36.17	311,200
19 Aug 11	34.84000 -1.34	36.62	34.40	35.71	235,400
18 Aug 11	36.18000 -1.96	37.51	36.06	37.14	240,500
17 Aug 11	38.14000 -0.55	39.11	37.69	38.94	147,900
16 Aug 11	38.69000 -0.95	40.15	38.29	39.16	242,600
15 Aug 11	39.64000 -3.15	43.11	38.75	43.11	415,500
12 Aug 11	42.79000 +1.33	43.28	40.57	41.94	258,900
11 Aug 11	41.46000 +1.45	42.01	39.51	40.21	297,100
10 Aug 11	40.01000 -1.98	41.27	39.48	41.02	283,100
09 Aug 11	41.99000 +0.81	43.86	40.69	42.27	417,500
08 Aug 11	41.18000 -3.26	45.62	41.14	43.30	329,000
05 Aug 11	44.44000 -1.76	46.64	43.96	46.52	291,000
04 Aug 11	46.20000 -0.53	47.60	45.82	46.36	281,800
03 Aug 11	46.73000 +1.44	47.97	45.50	45.55	213,500
02 Aug 11	45.29000 -0.29	46.17	43.96	45.44	129,400
01 Aug 11	45.58000 +0.01	47.18	45.25	46.14	105,300
29 Jul 11	45.57000 +0.38	45.74	44.52	45.02	108,600
28 Jul 11	45.19000 -1.15	46.90	45.10	46.55	93,000
27 Jul 11	46.34000 -1.12	47.94	46.01	47.33	138,500
26 Jul 11	47.46000 -0.86	48.82	47.37	48.23	113,500
25 Jul 11	48.32000 -0.56	49.22	47.88	48.28	122,100
22 Jul 11	48.88000 -0.07	49.28	47.97	49.00	60,000
21 Jul 11	48.95000 -0.05	49.03	47.00	47.00	108,300
20 Jul 11	49.00000 +0.37	49.11	48.09	48.74	72,800
19 Jul 11	48.63000 +1.08	48.94	47.80	47.80	85,200
18 Jul 11	47.55000 -0.30	48.07	47.18	47.52	49,700
15 Jul 11	47.85000 +0.75	47.92	44.76	47.10	89,500
14 Jul 11	47.10000 -1.30	48.56	46.70	48.56	207,000
13 Jul 11	48.40000 +0.05	48.88	48.00	48.70	94,000
12 Jul 11	48.35000 +1.06	48.56	47.15	47.15	56,000
11 Jul 11	47.29000 -1.32	48.06	47.10	48.06	59,700
08 Jul 11	48.61000 +0.85	48.85	47.14	47.40	80,400
07 Jul 11	47.76000 +1.87	48.39	46.38	46.38	117,700
06 Jul 11	45.89000 +0.28	46.75	45.52	45.52	61,800
05 Jul 11	45.61000 -0.06	46.13	45.03	45.69	116,200
01 Jul 11	45.67000 +1.16	46.06	44.26	44.70	157,000
30 Jun 11	44.51000 +0.72	44.96	43.73	43.98	128,000
29 Jun 11	43.79000 -0.60	44.56	42.76	44.56	130,300
28 Jun 11	44.39000 +0.92	44.49	43.11	43.68	56,700
27 Jun 11	43.47000 +0.86	43.60	42.07	42.48	74,400
24 Jun 11	42.61000 -0.07	42.85	41.62	42.72	223,600
23 Jun 11	42.68000 +0.97	42.77	41.17	41.37	89,900
22 Jun 11	41.71000 -0.49	42.54	41.64	41.96	44,300
21 Jun 11	42.20000 +0.65	42.39	40.94	41.86	55,200
20 Jun 11	41.55000 +0.04	42.42	40.21	41.35	66,600
17 Jun 11	41.51000 +0.67	41.70	40.38	40.94	234,000
16 Jun 11	40.84000 +0.35	44.99	40.23	40.50	70,200
15 Jun 11	40.49000 -0.99	41.97	40.06	41.18	74,300
14 Jun 11	41.48000 +1.11	41.74	40.55	40.72	73,400
13 Jun 11	40.37000 -0.10	41.09	40.00	40.47	103,000
10 Jun 11	40.47000 -1.78	42.24	40.25	42.04	116,600
09 Jun 11	42.25000 +0.45	42.51	41.68	41.95	63,800
08 Jun 11	41.80000 -1.32	43.38	41.77	42.96	109,100
07 Jun 11	43.12000 -0.33	44.04	42.38	43.74	119,800
06 Jun 11	43.45000 -0.45	44.30	43.23	43.49	76,700
03 Jun 11	43.90000 -0.31	44.55	43.50	43.84	82,200
02 Jun 11	44.21000 +0.71	47.53	43.58	47.53	158,600
01 Jun 11	43.50000 -0.28	44.07	43.40	43.66	116,700
31 May 11	43.78000 -0.02	44.38	43.15	44.07	127,200
27 May 11	43.80000 +0.14	44.20	43.71	43.72	41,100
26 May 11	43.66000 -0.37	44.35	43.13	43.90	74,300
25 May 11	44.03000 +0.63	44.35	43.38	43.46	57,100
24 May 11	43.40000 +0.11	44.33	43.32	43.50	73,000
23 May 11	43.29000 -0.22	43.62	43.17	43.32	88,600
20 May 11	43.51000 -0.30	44.18	43.40	43.57	93,700
19 May 11	43.81000 -0.07	44.58	43.65	44.18	61,000
18 May 11	43.88000 +0.40	44.29	43.42	43.61	73,100
17 May 11	43.48000 +0.08	44.61	43.26	43.40	121,700
16 May 11	43.40000 -0.65	44.27	43.40	43.84	85,000
13 May 11	44.05000 +0.18	44.72	43.64	43.96	79,400
12 May 11	43.87000 +0.89	43.88	42.29	42.87	120,400
11 May 11	42.98000 -2.21	45.33	42.87	44.59	220,200
10 May 11	45.19000 +1.58	45.27	43.50	43.93	134,700
09 May 11	43.61000 +0.61	44.10	42.67	42.88	140,400
06 May 11	43.00000 -0.20	43.65	42.62	43.54	125,000
05 May 11	43.20000 +0.39	43.80	41.70	42.36	89,800
04 May 11	42.81000 -0.20	43.20	42.18	42.98	66,000
03 May 11	43.01000 +0.24	43.56	42.73	42.78	84,300
02 May 11	42.77000 +0.52	42.96	42.03	42.27	102,000
29 Apr 11	42.25000 -0.41	43.27	41.56	42.78	137,000
28 Apr 11	42.66000 -0.52	43.68	42.52	43.20	78,800
27 Apr 11	43.18000 -1.07	44.52	42.61	44.18	112,700
26 Apr 11	44.25000 +0.61	44.96	43.05	43.70	113,200
25 Apr 11	43.64000 +0.40	43.77	42.10	42.95	91,100
21 Apr 11	43.24000 +1.90	43.27	41.51	41.79	134,600
20 Apr 11	41.34000 +0.04	42.12	40.80	41.61	61,700
19 Apr 11	41.30000 -0.61	42.15	40.70	42.09	90,800
18 Apr 11	41.91000 -0.18	42.00	41.27	41.75	54,900
15 Apr 11	42.09000 +0.06	42.19	41.00	41.89	111,600
14 Apr 11	42.03000 +0.31	42.03	41.50	41.55	62,000
13 Apr 11	41.72000 +0.17	42.04	41.45	41.65	95,800
12 Apr 11	41.55000 -0.41	42.21	41.45	41.80	83,400
11 Apr 11	41.96000 +0.01	42.55	41.67	42.00	79,900
08 Apr 11	41.95000 +0.07	42.17	41.79	42.17	66,300
07 Apr 11	41.88000 -0.82	43.07	41.58	42.79	65,400
06 Apr 11	42.70000 +1.27	42.92	41.61	41.61	237,300
05 Apr 11	41.43000 +0.27	42.23	40.85	41.04	47,700
04 Apr 11	41.16000 +0.31	41.35	40.13	40.85	93,800
01 Apr 11	40.85000 +0.40	41.41	40.45	40.58	90,100
31 Mar 11	40.45000 +0.36	40.77	39.94	39.94	88,800
30 Mar 11	40.09000 +0.92	40.44	39.00	39.20	68,900
29 Mar 11	39.17000 -0.85	39.84	37.92	39.67	156,600
28 Mar 11	40.02000 +0.16	40.72	39.84	40.03	93,400
25 Mar 11	39.86000 -0.89	40.97	39.79	40.97	98,200
24 Mar 11	40.75000 -0.15	41.48	39.90	41.08	137,400
23 Mar 11	40.90000 -0.35	41.21	40.65	41.15	81,600
22 Mar 11	41.25000 +0.31	41.57	41.02	41.05	62,400
21 Mar 11	40.94000 +1.05	41.25	40.24	40.29	127,800
18 Mar 11	39.89000 +0.36	40.45	39.30	39.98	169,600
17 Mar 11	39.53000 -0.33	40.78	39.26	40.40	78,600
16 Mar 11	39.86000 -1.08	41.06	39.86	40.83	96,300
15 Mar 11	40.94000 -0.62	42.12	40.75	41.15	158,200
14 Mar 11	41.56000 +0.05	41.81	40.73	41.14	67,900
11 Mar 11	41.51000 -0.30	42.13	40.99	41.84	75,300
10 Mar 11	41.81000 -0.26	43.49	41.62	41.86	150,000
09 Mar 11	42.07000 -0.21	42.57	41.95	42.39	117,900
08 Mar 11	42.28000 -0.06	43.83	42.10	43.83	120,500
07 Mar 11	42.34000 -1.10	43.85	42.03	43.60	106,000
04 Mar 11	43.44000 +0.15	43.75	42.60	43.09	242,600
03 Mar 11	43.29000 +1.22	43.49	42.31	42.44	154,000
02 Mar 11	42.07000 +0.07	42.44	41.76	42.08	159,000
01 Mar 11	42.00000 -0.42	42.97	41.94	42.68	148,000
28 Feb 11	42.42000 -0.69	43.25	41.82	43.25	146,000
25 Feb 11	43.11000 +0.28	43.21	42.21	42.93	160,700
24 Feb 11	42.83000 +1.60	43.12	40.81	41.13	278,700
23 Feb 11	41.23000 -0.75	42.33	40.60	41.83	271,600
22 Feb 11	41.98000 -1.51	43.42	41.65	42.91	433,200
18 Feb 11	43.48500 +8.40	43.53	38.29	38.29	1,695,700
17 Feb 11	35.09000 -1.70	37.02	35.06	36.83	342,300
16 Feb 11	36.79000 +0.44	37.32	36.05	36.46	125,600
15 Feb 11	36.35000 -2.39	38.52	36.07	38.48	176,400
14 Feb 11	38.74000 +0.24	38.88	38.38	38.50	62,300
11 Feb 11	38.50000 +0.40	38.54	37.54	38.10	51,600
10 Feb 11	38.10000 +0.29	38.22	37.60	37.77	61,100
09 Feb 11	37.81000 +0.00	38.00	37.34	37.88	46,700
08 Feb 11	37.81000 +0.67	37.81	36.92	37.10	75,400
07 Feb 11	37.14000 +0.36	38.53	36.75	36.75	119,700
04 Feb 11	36.78000 +0.56	37.04	35.91	36.33	114,800
03 Feb 11	36.22000 +0.65	36.29	35.51	35.76	83,500
02 Feb 11	35.57000 +0.34	36.13	34.63	35.09	111,600
01 Feb 11	35.23000 +1.67	35.55	33.50	33.75	167,300
31 Jan 11	33.56000 -0.59	34.35	33.43	34.35	108,800
28 Jan 11	34.15000 -1.62	35.84	34.00	35.69	154,400
27 Jan 11	35.77000 -0.99	36.80	35.72	36.80	132,900
26 Jan 11	36.76000 +1.02	37.12	35.79	35.93	71,600
25 Jan 11	35.74000 +0.17	36.05	35.08	35.43	55,300
24 Jan 11	35.57000 +0.51	36.37	35.10	35.10	135,300
21 Jan 11	35.06000 -0.39	35.79	35.06	35.74	64,600
20 Jan 11	35.45000 -0.14	36.88	35.45	35.66	149,800
19 Jan 11	35.59000 -1.09	36.88	35.54	36.78	128,200
18 Jan 11	36.68000 +0.21	36.77	36.35	36.77	86,700
14 Jan 11	36.47000 +0.47	36.50	36.00	36.21	85,500
13 Jan 11	36.00000 +0.00	36.29	35.77	36.08	104,900
12 Jan 11	36.00000 +0.25	36.52	35.70	36.42	124,100
11 Jan 11	35.75000 +1.31	35.89	34.43	34.91	223,300
10 Jan 11	34.44000 -4.27	37.37	34.26	36.99	477,800
07 Jan 11	38.71000 -0.60	39.63	38.28	39.35	141,300
06 Jan 11	39.31000 +1.66	39.39	37.70	37.72	173,700
05 Jan 11	37.65000 +0.51	38.17	36.66	37.01	95,600
04 Jan 11	37.14000 -0.38	37.98	36.92	37.77	162,300
03 Jan 11	37.52000 +0.28	38.01	37.08	37.52	154,000
31 Dec 10	37.24000 -0.01	37.52	36.86	37.04	99,100
30 Dec 10	37.25000 +0.53	37.72	36.53	36.77	185,200
29 Dec 10	36.72000 -0.01	36.91	35.96	36.75	52,900
28 Dec 10	36.73000 +0.01	36.84	36.12	36.72	88,400
27 Dec 10	36.72000 -0.02	36.87	36.45	36.75	50,800
23 Dec 10	36.74000 +0.08	37.26	36.10	36.70	41,300
22 Dec 10	36.66000 +0.61	36.95	35.48	36.05	88,100
21 Dec 10	36.05000 +0.24	36.26	35.78	36.05	81,200
20 Dec 10	35.81000 +0.29	36.03	35.30	35.72	94,800
17 Dec 10	35.52000 +0.77	35.67	34.60	34.86	292,400
16 Dec 10	34.75000 -0.01	35.32	34.54	34.77	86,200
15 Dec 10	34.76000 +0.18	34.91	34.15	34.65	137,600
14 Dec 10	34.58000 +0.73	35.30	33.72	34.06	133,600
13 Dec 10	33.85000 -1.45	35.71	33.80	35.48	178,600
10 Dec 10	35.30000 +0.99	35.68	33.55	34.41	168,600
09 Dec 10	34.31000 -2.40	37.45	33.95	36.73	270,600
08 Dec 10	36.71000 +1.51	38.90	36.31	37.65	423,200
07 Dec 10	35.20000 +0.66	35.25	34.78	34.85	140,200
06 Dec 10	34.54000 +0.55	34.84	33.84	33.85	273,100
03 Dec 10	33.99000 -0.37	34.56	33.83	34.24	161,300
02 Dec 10	34.36000 +0.86	34.98	32.89	33.42	187,000
01 Dec 10	33.50000 -0.67	34.50	33.00	34.50	180,300
30 Nov 10	34.17000 -0.49	34.58	34.00	34.40	231,400
29 Nov 10	34.66000 -0.01	34.92	33.97	34.50	153,300
26 Nov 10	34.67000 +0.64	34.76	33.66	33.89	56,400
24 Nov 10	34.03000 +0.44	34.12	33.34	33.77	100,400
23 Nov 10	33.59000 -0.09	33.66	32.76	33.40	77,200
22 Nov 10	33.68000 -0.67	34.23	33.07	34.23	121,500
19 Nov 10	34.35000 +0.04	34.66	33.31	34.24	110,400
18 Nov 10	34.31000 -0.12	34.99	34.13	34.74	133,800
17 Nov 10	34.43000 +0.33	34.89	33.96	34.27	181,400
16 Nov 10	34.10000 -0.01	34.34	33.54	33.92	146,300
15 Nov 10	34.11000 +1.18	34.50	32.76	33.06	190,500
12 Nov 10	32.93000 -0.60	33.62	32.85	33.26	107,100
11 Nov 10	33.53000 -0.54	34.44	33.13	33.89	181,600
10 Nov 10	34.07000 +0.96	34.08	32.61	33.12	410,500
09 Nov 10	33.11000 +6.04	33.43	30.25	30.32	1,259,900
08 Nov 10	27.07000 +0.32	27.41	26.75	26.75	225,600
05 Nov 10	26.75000 -0.39	27.48	26.52	27.35	336,800
04 Nov 10	27.14000 -0.90	29.49	26.75	28.23	359,800
03 Nov 10	28.04000 +1.02	28.15	26.99	26.99	283,300
02 Nov 10	27.02000 +0.70	27.30	26.15	26.60	548,400
01 Nov 10	26.32000 -1.64	28.17	26.19	27.93	708,200
29 Oct 10	27.96000 -0.08	28.30	27.78	28.02	575,400
28 Oct 10	28.04000 -1.66	29.87	27.71	29.87	444,100
27 Oct 10	29.70000 -0.30	30.00	29.15	29.80	287,200
26 Oct 10	30.00500 -3.27	33.10	29.91	33.08	485,700
25 Oct 10	33.27000 +0.04	33.78	33.18	33.43	124,100
22 Oct 10	33.23000 +0.43	33.80	32.81	32.95	135,600
21 Oct 10	32.80000 -0.10	33.50	32.50	33.07	101,800
20 Oct 10	32.90000 +0.72	33.10	32.35	32.35	61,400
19 Oct 10	32.18000 -0.87	33.16	31.86	32.66	122,200
18 Oct 10	33.05000 +1.14	33.16	31.97	31.97	94,100
15 Oct 10	31.91000 +0.10	32.76	31.42	32.08	337,600
14 Oct 10	31.81000 -2.16	31.97	29.74	31.75	523,300
13 Oct 10	33.97000 +0.43	34.51	33.48	33.52	202,100
12 Oct 10	33.54000 +0.04	33.89	33.32	33.56	183,500
11 Oct 10	33.50000 +0.75	33.86	32.80	32.80	176,000
08 Oct 10	32.75000 -0.08	33.10	32.58	32.85	222,400
07 Oct 10	32.83000 +0.04	33.65	32.72	32.99	248,500
06 Oct 10	32.79000 -0.07	33.07	32.41	32.66	143,500
05 Oct 10	32.86000 +0.65	33.13	32.44	32.53	266,400
04 Oct 10	32.21000 -1.09	33.30	31.90	33.09	132,600
01 Oct 10	33.30000 +0.44	33.50	32.42	33.13	140,300
30 Sep 10	32.86000 +0.45	33.31	32.15	32.66	181,100
29 Sep 10	32.41000 +0.11	32.62	31.86	32.29	130,600
28 Sep 10	32.30000 +0.41	32.38	31.17	32.02	162,600
27 Sep 10	31.89000 -0.19	32.43	31.16	32.20	208,500
24 Sep 10	32.08000 +0.64	32.45	31.23	31.72	169,100
23 Sep 10	31.44000 +0.27	32.67	30.57	31.00	290,800
22 Sep 10	31.17000 +0.77	31.88	30.29	30.44	455,400
21 Sep 10	30.40000 +0.09	30.79	30.16	30.21	216,000
20 Sep 10	30.31000 +0.67	30.35	29.66	29.70	170,100
17 Sep 10	29.64000 +0.49	30.38	28.86	29.34	369,100
16 Sep 10	29.15000 +1.19	29.27	27.41	27.97	493,200
15 Sep 10	27.96000 +0.13	28.13	27.55	27.86	121,200
14 Sep 10	27.83000 -0.28	28.27	27.72	28.11	157,700
13 Sep 10	28.11000 +1.16	28.19	26.86	27.15	216,800
10 Sep 10	26.95000 -0.16	27.38	26.70	27.02	101,900
09 Sep 10	27.11000 +0.61	27.15	26.40	26.73	143,100
08 Sep 10	26.50000 +0.29	26.75	26.00	26.05	279,100
07 Sep 10	26.21000 -0.20	26.66	26.00	26.40	145,300
03 Sep 10	26.41000 +0.08	26.83	26.09	26.51	98,100
02 Sep 10	26.33000 +0.75	26.40	25.21	25.46	148,500
01 Sep 10	25.58000 +0.73	25.64	25.00	25.09	112,800
31 Aug 10	24.85000 -0.06	24.97	24.60	24.97	256,200
30 Aug 10	24.91000 +0.01	25.40	24.76	24.79	134,700
27 Aug 10	24.90000 -0.66	25.78	24.81	25.65	220,800
26 Aug 10	25.56000 +0.87	26.01	24.57	24.79	221,300
25 Aug 10	24.69000 +0.02	24.92	24.15	24.50	247,700
24 Aug 10	24.67000 -0.14	25.31	24.51	24.60	273,100
23 Aug 10	24.81000 -0.14	25.25	24.76	25.03	234,400
20 Aug 10	24.95000 -0.09	25.30	24.35	25.06	195,600
19 Aug 10	25.04000 -0.25	25.32	24.75	25.32	242,500
18 Aug 10	25.29000 +0.73	25.75	24.55	24.55	271,800
17 Aug 10	24.56000 -0.36	25.29	24.41	25.09	407,900
16 Aug 10	24.92000 +0.22	25.00	23.84	23.84	652,100
13 Aug 10	24.70000 -0.93	25.93	24.54	25.51	585,300
12 Aug 10	25.63000 -0.94	26.65	25.51	26.35	464,900
11 Aug 10	26.57000 -1.02	27.79	26.48	27.26	863,900
10 Aug 10	27.59000 -0.12	28.10	26.21	27.48	992,500
09 Aug 10	27.71000 -1.25	29.25	27.51	29.20	961,600
06 Aug 10	28.96000 -13.71	31.60	28.50	29.50	6,126,800
05 Aug 10	42.67000 -2.12	44.48	42.16	44.41	967,400
04 Aug 10	44.79000 +0.16	44.84	44.25	44.61	173,300
03 Aug 10	44.63000 -0.15	45.07	43.94	44.59	123,800
02 Aug 10	44.78000 +0.12	45.22	44.41	45.11	160,400
30 Jul 10	44.66000 -0.53	45.21	44.35	44.77	258,500
29 Jul 10	45.19000 -0.25	45.87	44.68	45.75	149,500
28 Jul 10	45.44000 -0.46	46.17	45.10	45.93	73,600
27 Jul 10	45.90000 -0.08	46.30	45.68	46.27	132,900
26 Jul 10	45.98000 -0.05	46.51	45.23	46.23	125,100
23 Jul 10	46.03000 +2.05	46.58	43.27	43.96	274,400
22 Jul 10	43.98000 +0.83	44.18	42.77	43.55	296,200
21 Jul 10	43.15000 -1.59	44.96	43.06	44.96	132,700
20 Jul 10	44.74000 +0.76	44.91	43.56	43.75	69,000
19 Jul 10	43.98000 +1.31	44.60	42.68	42.68	109,000
16 Jul 10	42.67000 -0.38	43.05	42.23	42.70	148,500
15 Jul 10	43.05000 -1.09	44.20	42.04	44.20	159,200
14 Jul 10	44.14000 +0.60	44.23	43.41	43.41	87,700
13 Jul 10	43.54000 +1.11	43.86	42.53	42.82	138,600
12 Jul 10	42.43000 -0.72	43.32	42.33	43.01	109,300
09 Jul 10	43.15000 -0.09	43.30	42.72	43.30	110,900
08 Jul 10	43.24000 +0.26	43.29	42.25	43.29	116,300
07 Jul 10	42.98000 +1.68	43.20	41.11	41.49	267,900
06 Jul 10	41.30000 -0.10	42.57	41.00	41.64	195,000
02 Jul 10	41.40000 -1.02	42.88	40.67	42.57	200,800
01 Jul 10	42.42000 -1.28	44.27	41.90	43.62	247,100
30 Jun 10	43.70000 -0.71	44.71	43.65	44.28	144,800
29 Jun 10	44.41000 -0.96	44.87	43.79	44.83	139,700
28 Jun 10	45.37000 -0.05	45.91	45.00	45.45	61,400
25 Jun 10	45.42000 -0.15	46.05	45.00	45.56	185,000
24 Jun 10	45.57000 +0.18	46.21	44.74	45.15	116,900
23 Jun 10	45.39000 -1.05	46.46	45.22	46.27	133,800
22 Jun 10	46.44000 -1.56	48.00	46.30	48.00	115,800
21 Jun 10	48.00000 +0.01	48.95	47.97	48.33	148,900
18 Jun 10	47.99000 +0.65	48.49	47.15	47.60	308,400
17 Jun 10	47.34000 +0.03	47.99	47.23	47.70	103,500
16 Jun 10	47.31000 +1.03	47.91	44.68	46.04	196,100
15 Jun 10	46.28000 -0.34	46.46	44.68	45.54	253,600
14 Jun 10	46.62000 -0.86	48.15	46.49	47.86	203,700
11 Jun 10	47.48000 +1.32	48.26	45.76	45.76	179,000
10 Jun 10	46.16000 +0.66	46.64	45.36	45.58	146,700
09 Jun 10	45.50000 -0.64	46.75	44.82	46.53	222,500
08 Jun 10	46.14000 -0.32	46.77	45.33	46.77	472,700
07 Jun 10	46.45500 +0.22	48.17	46.06	46.20	403,400
04 Jun 10	46.24000 +4.00	46.82	42.00	42.00	680,000
03 Jun 10	42.24000 +1.11	42.46	41.36	41.36	292,200
02 Jun 10	41.13000 +0.78	41.20	40.39	40.44	126,700
01 Jun 10	40.35000 -0.54	41.18	40.27	40.41	156,300
28 May 10	40.89000 -0.69	41.75	40.89	41.41	112,400
27 May 10	41.58000 -0.10	42.32	41.17	42.32	179,700
26 May 10	41.68000 +0.29	42.23	41.41	41.50	98,100
25 May 10	41.39000 -0.49	42.01	40.92	41.20	124,800
24 May 10	41.88000 +0.23	42.17	41.03	41.51	108,300
21 May 10	41.65000 -1.25	42.78	41.39	42.47	142,100
20 May 10	42.90000 -1.16	44.14	42.00	43.52	229,600
19 May 10	44.06000 -0.56	44.86	43.70	44.46	130,300
18 May 10	44.62000 -0.83	46.29	44.30	45.80	110,800
17 May 10	45.45000 +0.51	45.60	43.43	45.19	142,000
14 May 10	44.94000 -0.34	45.63	44.18	44.99	108,700
13 May 10	45.28000 +0.42	45.46	44.31	44.88	124,700
12 May 10	44.86000 +2.06	44.86	42.53	42.77	179,900
11 May 10	42.80000 -0.11	43.09	42.38	42.60	147,000
10 May 10	42.91000 +0.91	43.62	42.06	42.90	134,500
07 May 10	42.00000 -0.35	42.67	40.51	42.26	225,800
06 May 10	42.35000 -0.61	44.44	41.50	42.78	173,300
05 May 10	42.96000 -0.01	43.38	42.54	42.69	100,900
04 May 10	42.97000 -1.54	44.09	42.83	44.05	139,500
03 May 10	44.51000 +2.16	44.99	42.13	42.55	133,000
30 Apr 10	42.35000 -1.98	44.50	42.35	44.36	104,700
29 Apr 10	44.33000 +0.08	44.77	41.36	41.36	169,200
28 Apr 10	44.25000 +0.23	44.45	43.21	43.92	76,500
27 Apr 10	44.02000 -0.93	45.13	43.06	44.81	126,200
26 Apr 10	44.95000 -1.21	46.00	44.95	46.00	54,000
23 Apr 10	46.16000 +0.09	46.24	45.34	45.94	210,000
22 Apr 10	46.07000 +0.30	46.40	45.00	45.46	165,600
21 Apr 10	45.77000 -0.23	46.10	45.66	46.00	195,100
20 Apr 10	46.00000 -0.01	46.00	45.59	45.95	95,600
19 Apr 10	46.01000 +0.21	46.01	45.65	45.86	75,800
16 Apr 10	45.80000 -0.06	45.99	45.52	45.95	160,300
15 Apr 10	45.86000 +0.57	45.99	45.07	45.30	128,200
14 Apr 10	45.29000 -0.55	46.00	45.08	46.00	203,700
13 Apr 10	45.84000 +0.34	45.88	45.22	45.54	85,400
12 Apr 10	45.50000 -0.53	46.00	45.00	46.00	81,300
09 Apr 10	46.03000 +0.32	46.24	45.27	45.84	77,800
08 Apr 10	45.71000 -0.31	46.27	45.50	46.19	90,600
07 Apr 10	46.02000 +0.07	46.20	45.62	45.66	101,200
06 Apr 10	45.95000 -0.32	46.43	45.83	46.00	71,000
05 Apr 10	46.27000 -0.12	46.71	45.76	46.61	39,000
01 Apr 10	46.39000 -0.21	47.00	46.23	46.60	70,100
31 Mar 10	46.60000 -0.31	47.00	46.54	46.93	97,400
30 Mar 10	46.91000 +0.88	47.23	46.19	46.19	192,900
29 Mar 10	46.03000 +0.24	46.57	45.44	45.85	111,000
26 Mar 10	45.79000 +0.84	47.21	45.24	45.24	153,000
25 Mar 10	44.95000 -0.08	46.05	44.62	44.84	62,700
24 Mar 10	45.03000 -1.72	46.63	44.93	46.50	82,100
23 Mar 10	46.75000 +0.45	47.00	45.85	46.42	101,400
22 Mar 10	46.30000 +0.78	46.69	44.80	45.48	81,800
19 Mar 10	45.52000 -1.21	46.99	45.38	46.99	119,800
18 Mar 10	46.73000 +0.59	47.20	45.94	46.28	57,500
17 Mar 10	46.14000 +0.41	46.79	45.45	45.63	119,300
16 Mar 10	45.73000 +1.10	45.73	44.44	44.56	71,000
15 Mar 10	44.63000 +0.43	44.81	43.96	44.05	110,800
12 Mar 10	44.20000 -1.41	44.86	43.77	44.26	139,000
11 Mar 10	45.61000 +0.84	45.71	44.39	44.52	97,500
10 Mar 10	44.77000 +1.33	44.91	43.25	43.30	102,200
09 Mar 10	43.44000 -0.50	44.10	43.08	43.70	158,200
08 Mar 10	43.94000 +0.33	44.36	42.88	43.39	145,400
05 Mar 10	43.61000 -0.36	43.93	43.11	43.75	143,600
04 Mar 10	43.97000 -0.22	44.42	43.63	44.10	81,200
03 Mar 10	44.19000 +0.80	44.31	43.15	43.55	119,200
02 Mar 10	43.39000 -0.13	43.83	43.25	43.53	117,000
01 Mar 10	43.52000 +0.26	44.38	43.25	43.28	128,700
26 Feb 10	43.26000 -0.38	43.64	42.85	43.52	89,500
25 Feb 10	43.64000 +0.73	43.76	42.32	42.55	145,700
24 Feb 10	42.91000 +0.46	43.00	41.62	42.61	242,600
23 Feb 10	42.45000 +2.96	42.70	41.34	42.24	783,400
22 Feb 10	39.49000 -0.85	40.35	39.19	40.27	183,700
19 Feb 10	40.34000 -0.38	40.76	39.74	40.76	236,200
18 Feb 10	40.72000 +0.54	40.94	40.06	40.29	119,000
17 Feb 10	40.18000 -0.12	40.56	39.13	40.42	88,500
16 Feb 10	40.30000 -0.20	40.53	39.86	40.50	68,700
12 Feb 10	40.50000 +0.66	40.50	39.03	39.66	115,900
11 Feb 10	39.84000 +0.05	39.85	39.16	39.62	89,900
10 Feb 10	39.79000 +0.67	39.86	38.94	38.94	168,200
09 Feb 10	39.12000 +0.40	39.36	38.55	38.93	116,300
08 Feb 10	38.72000 -0.01	39.18	38.16	38.60	79,700
05 Feb 10	38.73000 -0.52	40.20	38.18	39.36	234,500
04 Feb 10	39.25000 -0.20	39.65	38.26	39.51	219,500
03 Feb 10	39.45000 +1.26	39.79	37.53	38.01	197,800
02 Feb 10	38.19000 +0.44	38.35	37.42	37.90	232,200
01 Feb 10	37.75000 -0.39	38.56	37.50	38.09	203,100
29 Jan 10	38.14000 -1.53	39.81	38.09	39.81	462,200
28 Jan 10	39.67000 +1.42	39.80	38.12	38.17	314,400
27 Jan 10	38.25000 +1.42	38.36	36.64	36.64	128,600
26 Jan 10	36.83000 -0.20	37.14	36.68	36.87	101,800
25 Jan 10	37.03000 -0.04	37.45	36.47	37.09	99,200
22 Jan 10	37.07000 +0.43	37.35	36.06	36.64	92,400
21 Jan 10	36.64000 -0.62	38.15	36.58	37.40	132,800
20 Jan 10	37.26000 -0.44	37.73	36.80	37.46	71,200
19 Jan 10	37.70000 +0.41	37.78	37.14	37.40	99,100
15 Jan 10	37.29000 -0.97	38.45	37.00	38.45	182,700
14 Jan 10	38.26000 +0.40	38.56	37.55	37.77	104,900
13 Jan 10	37.86000 +0.80	38.06	36.75	37.01	114,700
12 Jan 10	37.06000 +0.02	37.50	36.58	36.81	68,200
11 Jan 10	37.04000 -0.17	37.38	36.71	37.18	132,300
08 Jan 10	37.21000 +1.01	37.25	35.97	35.97	163,100
07 Jan 10	36.20000 +0.72	36.24	34.99	35.50	157,100
06 Jan 10	35.48000 +1.62	36.14	34.00	34.12	281,700
05 Jan 10	33.86000 -0.94	35.04	33.81	34.94	132,200
04 Jan 10	34.80000 +0.44	35.30	34.70	34.70	181,000
31 Dec 09	34.36000 -0.56	34.96	34.36	34.81	137,300
30 Dec 09	34.92000 +0.77	34.94	34.08	34.14	144,700
29 Dec 09	34.15000 +0.53	34.40	33.60	33.75	96,700
28 Dec 09	33.62000 +0.00	33.90	33.40	33.53	58,400

American Public Education Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	48.56000 -0.79	50.40	48.48	49.52	124,333
19 Oct 26	49.35000 +0.16	50.17	49.02	49.13	184,825
16 Oct 26	49.19000 +0.06	50.00	48.74	49.27	265,815
15 Oct 26	49.13000 +0.78	50.19	48.40	48.46	202,134
14 Oct 26	48.35000 -0.08	48.41	47.46	47.85	251,395
13 Oct 26	48.43000 +0.28	49.15	48.05	48.31	225,676
12 Oct 26	48.15000 +0.28	48.31	47.65	47.90	125,754
09 Oct 26	47.87000 +0.10	48.43	47.62	47.85	168,759
08 Oct 26	47.77000 +1.72	48.33	46.05	46.05	223,021
07 Oct 26	46.05000 -0.17	46.66	45.51	45.93	294,213
06 Oct 26	46.22000 +1.81	46.30	44.16	44.62	177,303
05 Oct 26	44.41000 +0.68	45.10	43.67	43.81	207,427
02 Oct 26	43.73000 +0.37	44.47	43.15	43.95	285,505
01 Oct 26	43.36000 +1.18	44.19	42.30	42.56	405,606
30 Sep 26	42.18000 +1.09	42.61	40.88	41.26	339,404
29 Sep 26	41.09000 +0.47	41.56	40.06	40.46	209,214
28 Sep 26	40.62000 -1.05	41.30	40.49	41.30	192,179
25 Sep 26	41.66500 -1.04	42.44	41.22	42.44	171,438
24 Sep 26	42.71000 +1.33	43.86	41.18	41.18	349,968
23 Sep 26	41.38000 +0.80	42.06	40.06	40.73	213,406
22 Sep 26	40.58000 -2.85	44.29	40.40	43.89	422,707
21 Sep 26	43.43000 -0.45	44.50	42.73	44.47	296,572
18 Sep 26	43.88000 -0.44	44.47	43.28	44.10	465,718
17 Sep 26	44.32000 -0.12	45.76	44.07	44.72	361,248
16 Sep 26	44.43500 -0.32	45.63	43.99	44.80	288,999
15 Sep 26	44.76000 +0.33	46.05	43.91	44.24	258,211
14 Sep 26	44.43000 -0.51	45.49	43.92	44.86	235,250
11 Sep 26	44.94000 +0.08	45.63	44.61	45.36	132,814
10 Sep 26	44.86000 -0.17	45.76	44.60	45.04	131,395
09 Sep 26	45.03000 -0.33	45.99	44.54	45.05	204,613
08 Sep 26	45.36000 +0.00	46.17	45.06	45.23	165,939
04 Sep 26	45.36000 -0.02	45.49	44.78	45.08	115,963
03 Sep 26	45.38000 -0.37	45.91	44.93	45.74	233,490
02 Sep 26	45.75000 -0.10	46.54	45.08	46.11	221,584
01 Sep 26	45.85000 +0.20	46.96	44.59	45.97	387,273
31 Aug 26	45.65000 -0.36	46.39	45.27	46.01	212,931
28 Aug 26	46.01000 -0.09	47.07	45.37	46.17	186,162
27 Aug 26	46.10000 +0.09	46.87	45.51	45.82	172,523
26 Aug 26	46.01000 -0.21	47.52	45.64	45.98	218,157
25 Aug 26	46.22000 -0.03	46.59	44.84	46.43	263,328
24 Aug 26	46.25000 +0.64	46.94	45.63	45.88	423,647
21 Aug 26	45.61000 +1.23	45.80	43.34	44.36	321,432
20 Aug 26	44.38500 -0.37	45.17	43.23	44.26	390,363
19 Aug 26	44.75000 +0.06	45.38	44.39	45.04	181,826
18 Aug 26	44.69000 +0.38	45.49	44.10	44.32	180,901
17 Aug 26	44.31000 -0.92	45.20	43.58	44.82	166,327
14 Aug 26	45.23000 -0.01	46.07	44.41	45.22	184,988
13 Aug 26	45.24000 +0.11	46.55	44.76	45.34	346,365
12 Aug 26	45.13000 -0.59	46.74	44.50	45.72	401,768
11 Aug 26	45.72000 -1.67	50.88	43.78	50.35	783,529
10 Aug 26	47.39000 -3.85	51.94	47.14	50.62	550,266
07 Aug 26	51.24000 +0.46	53.66	50.99	50.99	272,581
06 Aug 26	50.78000 -3.04	53.28	49.53	53.28	332,843
05 Aug 26	53.82000 +0.40	54.94	53.12	54.07	204,304
04 Aug 26	53.42000 +0.27	53.85	50.91	52.39	291,329
03 Aug 26	53.15000 +4.64	53.36	48.45	49.17	570,593
31 Jul 26	48.51000 -1.12	50.88	47.25	49.61	203,789
30 Jul 26	49.63000 -1.59	51.82	49.63	51.32	191,601
29 Jul 26	51.22000 +1.22	52.35	50.08	50.08	589,761
28 Jul 26	50.00000 +0.56	50.63	49.49	50.18	279,604
27 Jul 26	49.44000 +1.73	49.88	47.94	47.94	133,488
24 Jul 26	47.71000 -0.47	49.02	47.45	48.73	270,454
23 Jul 26	48.18000 +0.88	48.45	46.92	46.96	290,287
22 Jul 26	47.30000 -1.56	48.90	46.33	48.49	406,740
21 Jul 26	48.86000 -0.41	50.90	48.34	49.06	323,348
20 Jul 26	49.27000 -1.44	52.19	49.09	50.67	370,100
17 Jul 26	50.71000 -0.47	51.24	49.23	50.56	373,473
16 Jul 26	51.18000 +1.95	51.82	49.09	49.09	412,040
15 Jul 26	49.23000 -8.81	57.68	49.13	57.64	1,076,512
14 Jul 26	58.04000 -1.03	59.33	57.00	59.07	216,006
13 Jul 26	59.07000 +0.80	59.42	58.17	58.34	231,649
10 Jul 26	58.27000 +0.44	58.54	56.63	57.89	172,204
09 Jul 26	57.83000 -0.18	59.53	57.59	58.01	232,668
08 Jul 26	58.01000 -1.33	59.96	57.31	59.26	267,628
07 Jul 26	59.34000 +1.94	59.51	56.59	57.82	500,625
06 Jul 26	57.40500 +0.68	59.15	56.15	56.48	228,916
02 Jul 26	56.72000 +0.86	57.72	55.87	56.18	248,970
01 Jul 26	55.86000 +2.16	57.49	53.91	53.91	257,551
30 Jun 26	53.70000 +0.67	54.73	52.01	52.70	380,095
29 Jun 26	53.03000 -1.48	54.65	52.96	54.51	224,669
26 Jun 26	54.51000 +0.98	54.97	53.22	53.53	698,162
25 Jun 26	53.53000 +1.40	53.69	51.79	52.13	369,732
24 Jun 26	52.13000 +0.34	53.74	51.69	51.75	321,624
23 Jun 26	51.79000 -2.18	54.70	51.73	54.05	296,292
22 Jun 26	53.97000 +1.25	54.26	52.51	52.72	306,576
18 Jun 26	52.72000 +0.42	52.81	50.90	52.38	269,370
17 Jun 26	52.30000 +0.41	53.16	51.67	51.95	231,339
16 Jun 26	51.89000 +0.18	53.30	50.61	52.24	242,703
15 Jun 26	51.71000 -0.42	53.03	50.88	52.13	256,853
12 Jun 26	52.13000 -1.48	54.72	51.93	53.61	114,851
11 Jun 26	53.61000 -0.28	54.86	53.36	54.08	170,829
10 Jun 26	53.89000 +1.49	54.40	51.95	52.84	142,888
09 Jun 26	52.40500 +0.56	52.65	50.67	52.10	174,176
08 Jun 26	51.85000 -0.80	53.55	50.89	52.63	215,279
05 Jun 26	52.65000 -0.34	54.53	52.58	53.04	144,454
04 Jun 26	52.99000 +0.60	54.61	52.91	53.10	243,565
03 Jun 26	52.39000 +0.11	52.53	51.74	52.14	146,837
02 Jun 26	52.28000 +0.97	52.38	50.70	51.14	159,730
01 Jun 26	51.31000 +1.84	51.74	49.80	49.81	159,566
29 May 26	49.47000 -1.51	51.27	49.24	51.02	409,422
28 May 26	50.98000 -1.03	53.57	50.79	52.40	183,369
27 May 26	52.01000 -0.67	53.57	51.81	52.73	193,407
26 May 26	52.68000 +1.18	52.79	51.22	51.59	171,565
22 May 26	51.50000 -0.09	52.60	51.41	51.78	136,404
21 May 26	51.59000 -1.37	53.62	51.00	52.46	157,369
20 May 26	52.96000 -0.60	54.15	52.49	53.56	186,644
19 May 26	53.56000 -0.86	55.94	53.10	54.41	291,664
18 May 26	54.42000 +1.10	55.59	53.77	53.80	269,136
15 May 26	53.32000 -1.04	54.36	52.51	53.70	386,139
14 May 26	54.36000 +1.45	55.00	52.31	52.75	354,459
13 May 26	52.91000 -0.09	54.12	50.04	52.84	437,235
12 May 26	53.00000 -3.37	57.51	52.82	57.50	500,685
11 May 26	56.37000 +0.07	57.76	54.90	56.30	420,231
08 May 26	56.30000 +1.59	56.81	54.80	54.80	209,061
07 May 26	54.71000 -1.20	55.91	54.01	55.91	317,103
06 May 26	55.91000 -2.21	58.79	55.57	58.43	194,282
05 May 26	58.12000 +0.58	58.90	57.51	57.62	235,502
04 May 26	57.54000 -0.68	59.21	57.37	58.07	189,168
01 May 26	58.22000 +0.07	58.91	57.73	58.49	189,818
30 Apr 26	58.15000 +0.57	58.37	56.80	57.67	238,006
29 Apr 26	57.58000 +0.22	58.17	56.50	57.13	216,132
28 Apr 26	57.36000 +0.36	57.91	56.60	57.23	248,480
27 Apr 26	57.00000 +1.35	57.40	55.36	55.36	287,195
24 Apr 26	55.65000 -0.29	57.34	55.55	55.88	301,843
23 Apr 26	55.94000 -4.34	61.10	54.84	60.30	301,822
22 Apr 26	60.28000 +0.31	60.63	59.65	60.18	233,264
21 Apr 26	59.97000 -0.89	61.59	59.78	60.78	262,996
20 Apr 26	60.86000 +0.26	61.36	60.35	60.78	170,697
17 Apr 26	60.60000 +1.06	60.90	58.99	59.93	191,380
16 Apr 26	59.54000 +1.74	59.60	57.33	57.44	215,549
15 Apr 26	57.80000 +0.48	57.97	57.01	57.18	233,719
14 Apr 26	57.32000 +0.09	57.41	56.23	57.06	181,661
13 Apr 26	57.23000 -1.16	59.13	56.01	58.47	451,255
10 Apr 26	58.39000 +0.27	58.56	56.59	58.04	162,005
09 Apr 26	58.12000 +0.41	58.62	57.09	57.58	242,497
08 Apr 26	57.71000 +0.52	58.49	56.42	58.49	318,283
07 Apr 26	57.19000 -1.11	58.49	56.87	58.30	235,905
06 Apr 26	58.30000 +0.64	58.44	56.44	57.21	196,958
02 Apr 26	57.66000 +0.16	57.92	56.01	56.64	188,690
01 Apr 26	57.50000 +0.62	58.21	56.64	57.33	233,057
31 Mar 26	56.88000 +0.38	57.46	56.19	56.89	647,490
30 Mar 26	56.50000 -0.74	57.73	55.76	57.73	233,184
27 Mar 26	57.24000 -0.18	58.63	56.77	57.46	287,122
26 Mar 26	57.42000 -1.12	59.42	57.19	58.40	285,829
25 Mar 26	58.54000 +2.36	58.72	55.14	56.88	392,194
24 Mar 26	56.18000 +0.69	56.83	54.68	54.89	374,973
23 Mar 26	55.49000 +1.60	56.38	54.72	54.72	538,079
20 Mar 26	53.89000 -0.63	54.65	53.30	54.62	613,073
19 Mar 26	54.52000 +0.20	55.71	53.44	53.99	504,966
18 Mar 26	54.32000 -1.66	56.95	54.10	55.98	550,619
17 Mar 26	55.98000 +0.64	56.89	53.08	55.00	608,028
16 Mar 26	55.34000 -2.32	58.26	53.74	57.70	870,938
13 Mar 26	57.66000 +10.08	58.69	49.70	49.80	2,924,461
12 Mar 26	47.58000 +1.84	47.94	44.71	44.94	685,139
11 Mar 26	45.74000 +0.23	46.15	44.46	45.09	187,620
10 Mar 26	45.51000 -0.35	46.65	45.09	45.72	218,666
09 Mar 26	45.86000 +0.85	45.92	43.09	44.30	235,394
06 Mar 26	45.01000 -0.31	46.12	43.94	44.70	214,335
05 Mar 26	45.32000 -0.62	47.17	44.58	45.73	269,568
04 Mar 26	45.94000 -0.43	47.27	45.80	46.56	196,760
03 Mar 26	46.37000 +0.30	46.49	44.47	45.32	279,372
02 Mar 26	46.07000 +0.25	46.24	44.61	45.42	160,257
27 Feb 26	45.82000 +0.19	46.37	44.94	45.25	226,350
26 Feb 26	45.63000 -0.01	46.47	44.98	45.61	184,704
25 Feb 26	45.64000 +0.18	46.02	44.39	45.68	170,748
24 Feb 26	45.46000 +2.03	45.61	43.40	43.40	236,025
23 Feb 26	43.42500 -0.42	44.84	41.76	43.74	229,778
20 Feb 26	43.85000 +0.45	44.04	42.49	43.49	400,012
19 Feb 26	43.40000 -0.85	44.83	42.78	43.92	417,812
18 Feb 26	44.25000 -0.05	45.45	43.96	44.51	231,567
17 Feb 26	44.30000 -0.29	46.06	43.28	44.59	205,948
13 Feb 26	44.59000 +1.16	45.16	43.21	43.21	410,529
12 Feb 26	43.43000 +0.20	43.81	42.00	43.52	226,239
11 Feb 26	43.23000 -0.52	44.49	42.72	44.23	172,567
10 Feb 26	43.75000 -0.40	44.73	43.35	44.42	152,916
09 Feb 26	44.15000 -0.74	45.50	43.08	44.80	166,896
06 Feb 26	44.89000 +0.61	45.69	44.35	44.50	265,666
05 Feb 26	44.28000 +1.27	44.84	43.02	43.02	356,904
04 Feb 26	43.01000 +1.42	43.65	41.59	41.84	283,506
03 Feb 26	41.59000 -0.71	42.76	40.80	42.23	206,286
02 Feb 26	42.30000 +0.52	43.14	41.84	41.90	241,617
30 Jan 26	41.78000 -0.49	44.88	41.69	42.14	302,964
29 Jan 26	42.27000 +0.81	42.67	40.35	41.76	156,848
28 Jan 26	41.46000 -0.77	43.13	41.37	42.66	225,244
27 Jan 26	42.23000 +0.02	43.23	41.66	43.23	184,471
26 Jan 26	42.21000 -1.46	43.80	41.68	43.38	246,644
23 Jan 26	43.67000 -0.05	43.79	42.69	43.54	118,264
22 Jan 26	43.72000 +1.13	43.99	42.57	42.71	223,802
21 Jan 26	42.59000 +2.07	42.87	40.61	40.61	246,541
20 Jan 26	40.52000 +0.33	40.68	39.79	40.18	130,047
16 Jan 26	40.19000 -0.31	40.69	39.59	40.43	91,539
15 Jan 26	40.50000 +1.64	40.96	38.90	38.99	227,816
14 Jan 26	38.86000 -1.09	40.11	38.48	39.76	149,751
13 Jan 26	39.95000 -0.66	40.67	39.80	40.67	256,775
12 Jan 26	40.61000 +0.30	40.76	39.51	40.09	118,849
09 Jan 26	40.31000 +0.21	40.76	39.85	40.00	333,665
08 Jan 26	40.10000 +0.70	40.37	39.04	39.17	177,178
07 Jan 26	39.40000 +0.26	39.81	38.56	39.01	193,555
06 Jan 26	39.14000 +1.05	39.47	37.62	38.09	273,675
05 Jan 26	38.09000 +1.94	38.71	36.01	36.23	317,513
02 Jan 26	36.15000 -1.65	38.00	36.11	37.80	341,215
31 Dec 25	37.80000 +0.37	38.07	36.77	37.28	690,350
30 Dec 25	37.43000 -0.14	37.96	37.13	37.55	234,481
29 Dec 25	37.57000 +0.10	37.83	36.68	37.20	229,448
26 Dec 25	37.47000 -0.06	38.00	37.00	37.61	128,518
24 Dec 25	37.53000 -0.29	37.72	37.09	37.51	118,405
23 Dec 25	37.82000 -0.10	38.25	37.51	37.90	184,007
22 Dec 25	37.92000 -0.45	38.99	37.34	38.37	185,550
19 Dec 25	38.37000 -0.04	39.15	38.03	38.44	256,464
18 Dec 25	38.41000 +0.74	39.29	37.65	38.13	170,927
17 Dec 25	37.67000 +0.12	38.81	37.48	37.61	185,604
16 Dec 25	37.55000 -0.08	38.35	37.12	37.52	170,903
15 Dec 25	37.63000 +0.70	38.56	36.67	37.32	452,821
12 Dec 25	36.93000 -0.08	37.37	36.28	36.97	144,814
11 Dec 25	37.01000 +0.99	37.27	35.99	36.08	239,564
10 Dec 25	36.02000 +1.08	36.14	34.79	34.89	370,792
09 Dec 25	34.94000 +0.40	35.15	34.35	34.56	367,143
08 Dec 25	34.54000 +0.03	35.02	33.94	34.70	189,967
05 Dec 25	34.51000 -0.59	35.65	34.08	35.02	181,998
04 Dec 25	35.09500 +0.23	35.89	34.83	34.83	194,841
03 Dec 25	34.87000 -0.47	35.60	34.70	35.39	232,956
02 Dec 25	35.34000 +0.08	36.29	34.51	35.26	362,991
01 Dec 25	35.26000 +0.44	36.25	34.40	34.40	270,568
28 Nov 25	34.81500 +0.03	35.22	34.39	34.72	118,108
26 Nov 25	34.78000 -0.15	35.36	34.37	34.73	149,445
25 Nov 25	34.93000 +0.64	35.50	34.00	34.15	252,134
24 Nov 25	34.29000 -0.51	35.50	34.14	34.98	460,503
21 Nov 25	34.80000 -0.37	35.69	34.69	35.08	281,766
20 Nov 25	35.17000 -0.23	39.33	35.10	38.46	548,575
19 Nov 25	35.40000 +1.97	35.49	33.50	33.50	410,274
18 Nov 25	33.43000 +0.29	34.47	32.96	33.02	182,544
17 Nov 25	33.14000 -1.25	34.54	32.99	34.24	273,107
14 Nov 25	34.39000 -0.16	35.08	34.06	34.15	231,872
13 Nov 25	34.55000 -0.41	35.55	34.17	34.98	314,691
12 Nov 25	34.96000 +0.36	35.31	33.97	34.63	286,915
11 Nov 25	34.60000 +1.61	37.28	33.49	37.20	774,213
10 Nov 25	32.99000 +1.92	33.85	31.13	31.13	479,138
07 Nov 25	31.07000 +0.40	31.51	30.20	30.63	202,917
06 Nov 25	30.67000 -0.75	31.63	30.50	31.40	183,310
05 Nov 25	31.42000 -0.08	32.05	30.37	31.95	433,280
04 Nov 25	31.50000 -0.81	32.88	31.34	32.07	385,672
03 Nov 25	32.31000 -1.18	33.80	32.18	33.69	442,258
31 Oct 25	33.49000 -0.85	37.00	32.55	34.04	867,943
30 Oct 25	34.34000 +0.51	35.34	33.69	33.85	261,293
29 Oct 25	33.83000 -1.14	35.15	33.22	34.78	492,596
28 Oct 25	34.97000 -0.30	36.36	34.52	35.28	301,569
27 Oct 25	35.27000 -0.91	36.90	34.76	36.18	486,340
24 Oct 25	36.18000 +0.39	36.63	35.69	35.90	157,622
23 Oct 25	35.79000 -0.03	36.18	34.90	35.55	197,617
22 Oct 25	35.82000 -1.80	38.49	35.71	37.53	257,023
21 Oct 25	37.62000 +0.10	37.77	36.67	37.31	213,187
20 Oct 25	37.52000 +0.95	37.55	35.63	36.73	310,898
17 Oct 25	36.57000 -0.43	37.81	36.54	37.00	144,178
16 Oct 25	37.00000 -0.71	38.23	36.99	37.81	140,779
15 Oct 25	37.71000 -0.96	38.92	36.12	36.20	344,809
14 Oct 25	38.67000 +1.45	39.08	36.56	36.93	149,775
13 Oct 25	37.22000 +0.19	38.03	37.05	37.06	186,648
10 Oct 25	37.03000 +0.25	37.28	36.10	36.79	203,122
09 Oct 25	36.78000 -0.42	37.17	36.35	36.96	130,103
08 Oct 25	37.20000 +0.19	37.37	36.63	37.11	209,559
07 Oct 25	37.01000 -0.76	37.74	36.60	37.74	255,044
06 Oct 25	37.77000 -0.60	38.83	37.64	38.54	169,470
03 Oct 25	38.37000 -0.69	39.30	37.93	39.23	158,011
02 Oct 25	39.06000 +0.27	39.83	37.86	38.82	203,670
01 Oct 25	38.79000 -0.68	39.53	38.63	39.15	247,869
30 Sep 25	39.47000 +0.35	39.73	38.84	39.08	220,982
29 Sep 25	39.12000 +0.58	39.36	38.54	38.61	190,295
26 Sep 25	38.54000 +0.49	38.79	37.50	37.87	256,124
25 Sep 25	38.05000 +0.71	38.30	37.30	37.61	215,517
24 Sep 25	37.34000 +0.41	38.32	37.12	37.14	169,168
23 Sep 25	36.93000 +0.49	37.16	36.05	36.41	215,132
22 Sep 25	36.44000 +0.52	36.69	35.64	35.90	256,603
19 Sep 25	35.92000 -0.41	36.85	35.83	36.46	234,686
18 Sep 25	36.33000 +0.37	36.47	35.58	36.01	128,308
17 Sep 25	35.96000 +0.27	36.31	35.24	35.74	168,447
16 Sep 25	35.69000 +0.24	35.95	34.58	35.38	129,381
15 Sep 25	35.45000 -0.26	35.84	34.66	35.73	166,176
12 Sep 25	35.71000 +0.38	35.97	35.01	35.16	247,920
11 Sep 25	35.33000 +2.35	35.45	33.02	33.25	338,750
10 Sep 25	32.98000 -1.17	34.15	32.77	34.15	127,821
09 Sep 25	34.15000 +1.90	34.16	32.00	32.62	607,636
08 Sep 25	32.25000 +0.65	32.93	31.74	31.85	357,215
05 Sep 25	31.60000 -0.12	31.94	31.14	31.72	204,667
04 Sep 25	31.72000 +0.33	32.00	31.27	31.53	264,253
03 Sep 25	31.39000 +0.52	31.57	30.15	30.81	194,563
02 Sep 25	30.87000 +0.69	30.89	29.05	29.70	156,012
29 Aug 25	30.18000 -0.37	30.56	29.99	30.55	152,809
28 Aug 25	30.55000 -0.09	31.11	29.85	30.56	467,492
27 Aug 25	30.64000 +0.01	31.50	30.33	30.66	495,008
26 Aug 25	30.63000 +0.45	30.76	29.62	30.08	144,377
25 Aug 25	30.18000 -0.65	31.01	30.10	30.78	158,298
22 Aug 25	30.83000 -0.27	31.28	30.39	31.09	278,147
21 Aug 25	31.10000 +0.84	31.13	30.01	30.01	145,154
20 Aug 25	30.26000 +0.81	30.55	29.21	29.57	344,010
19 Aug 25	29.45000 +0.24	29.85	28.86	29.22	143,757
18 Aug 25	29.21000 -0.31	29.71	29.00	29.52	168,313
15 Aug 25	29.52000 +0.94	29.82	28.48	28.76	228,500
14 Aug 25	28.58000 -0.75	29.41	28.34	29.17	182,214
13 Aug 25	29.33000 +0.29	29.77	28.45	29.00	398,894
12 Aug 25	29.04000 +1.01	29.37	27.74	28.02	256,122
11 Aug 25	28.03000 -1.80	29.94	28.00	29.84	233,709
08 Aug 25	29.83000 +0.80	30.27	28.35	28.78	349,119
07 Aug 25	29.03000 -2.50	29.67	27.95	28.63	652,547
06 Aug 25	31.53000 +1.01	31.82	30.28	30.59	299,962
05 Aug 25	30.52000 +0.58	30.86	29.51	30.11	212,636
04 Aug 25	29.94000 +0.57	30.24	29.34	29.37	178,201
01 Aug 25	29.37000 -0.15	29.99	29.16	29.44	166,277
31 Jul 25	29.52000 +0.64	29.73	28.73	28.92	148,880
30 Jul 25	28.88000 -0.08	29.49	28.70	28.96	133,011
29 Jul 25	28.96000 +0.56	29.51	28.52	28.67	184,155
28 Jul 25	28.40000 -1.93	30.23	28.20	30.16	341,590
25 Jul 25	30.33000 +0.65	30.57	29.77	29.86	253,816
24 Jul 25	29.68000 -0.18	30.06	29.50	29.75	167,954
23 Jul 25	29.86000 +0.51	29.95	29.02	29.40	225,051
22 Jul 25	29.35000 -1.45	30.89	29.23	30.56	400,350
21 Jul 25	30.80000 +0.46	31.40	29.81	30.48	327,205
18 Jul 25	30.34000 -0.30	31.17	30.25	30.92	240,073
17 Jul 25	30.64000 +0.04	31.25	30.18	30.62	220,911
16 Jul 25	30.60000 -0.79	32.00	30.32	31.59	631,836
15 Jul 25	31.39000 +0.26	32.24	30.98	31.75	449,891
14 Jul 25	31.13000 -0.59	32.17	30.88	31.86	363,702
11 Jul 25	31.72000 +0.73	31.83	30.90	30.98	428,802
10 Jul 25	30.99000 +0.11	31.83	30.39	30.88	339,289
09 Jul 25	30.88000 +0.90	31.43	30.00	30.24	411,137
08 Jul 25	29.98000 +0.02	30.38	29.16	30.20	265,871
07 Jul 25	29.96000 -0.25	30.28	29.50	30.13	213,154
03 Jul 25	30.21000 +0.94	30.25	28.87	29.39	165,777
02 Jul 25	29.27000 -0.27	30.04	27.87	29.56	239,362
01 Jul 25	29.54000 -0.92	30.73	29.35	30.16	309,688
30 Jun 25	30.46000 -0.10	30.99	30.20	30.74	246,629
27 Jun 25	30.56000 +0.74	31.62	29.51	30.00	942,334
26 Jun 25	29.82000 +0.83	29.84	28.57	29.12	171,468
25 Jun 25	28.99000 -0.77	29.96	28.88	29.77	210,014
24 Jun 25	29.76000 -0.35	30.95	29.50	30.40	196,475
23 Jun 25	30.11000 +0.32	30.89	29.40	29.77	351,620
20 Jun 25	29.79000 +0.52	30.06	29.12	29.60	560,079
18 Jun 25	29.27000 +1.20	30.55	28.57	28.74	266,695
17 Jun 25	28.07000 +0.69	28.29	27.09	27.34	185,252
16 Jun 25	27.38000 -0.25	28.50	27.38	28.04	243,294
13 Jun 25	27.63000 +0.37	27.74	26.83	26.87	170,310
12 Jun 25	27.26000 -0.02	27.28	26.82	26.97	190,082
11 Jun 25	27.28000 +1.24	27.33	26.10	26.21	325,156
10 Jun 25	26.04000 -1.03	27.42	25.80	27.12	291,743
09 Jun 25	27.07000 -1.18	28.33	26.37	28.25	354,609
06 Jun 25	28.25000 +0.10	28.76	27.42	28.43	607,648
05 Jun 25	28.15000 +0.46	28.47	27.23	27.70	422,142
04 Jun 25	27.69000 -1.45	29.07	27.47	29.00	320,320
03 Jun 25	29.14000 -0.10	30.32	28.82	29.34	347,647
02 Jun 25	29.24000 -0.21	29.51	28.52	29.22	281,164
30 May 25	29.45000 +0.35	29.67	28.87	29.11	389,652
29 May 25	29.10500 -0.52	29.70	28.88	29.70	313,508
28 May 25	29.63000 -0.11	29.74	29.08	29.62	120,893
27 May 25	29.74000 +0.43	30.19	29.07	29.43	371,607
23 May 25	29.31000 +0.17	29.74	28.73	28.95	212,530
22 May 25	29.14000 +1.04	29.50	28.00	28.12	271,331
21 May 25	28.10000 -0.68	28.60	27.90	28.34	121,743
20 May 25	28.78000 -0.60	29.25	28.65	29.21	168,913
19 May 25	29.38000 +1.53	29.42	27.60	27.80	331,067
16 May 25	27.85000 +0.05	28.08	27.39	27.67	442,341
15 May 25	27.80000 +0.23	28.05	26.88	27.89	259,201
14 May 25	27.57000 +0.00	28.00	26.23	27.58	263,193
13 May 25	27.57000 +1.53	30.09	26.92	28.89	452,944
12 May 25	26.04000 -1.45	28.35	25.31	28.18	248,995
09 May 25	27.49000 +1.63	28.01	25.87	25.87	355,909
08 May 25	25.86000 +0.45	26.25	25.42	25.67	116,389
07 May 25	25.41000 +0.29	26.05	23.00	25.37	137,851
06 May 25	25.12000 +0.19	25.26	24.41	24.51	107,621
05 May 25	24.93000 +0.10	25.14	24.49	24.61	121,477
02 May 25	24.83000 +1.37	25.00	23.95	23.95	176,295
01 May 25	23.46000 -0.04	23.69	23.00	23.46	136,312
30 Apr 25	23.50000 -0.35	23.70	22.90	23.40	153,566
29 Apr 25	23.85000 -1.10	25.37	21.98	25.05	354,267
28 Apr 25	24.95000 +0.99	25.76	24.16	24.16	599,866
25 Apr 25	23.96000 +0.13	24.44	23.50	24.41	102,114
24 Apr 25	23.83000 +0.35	24.18	23.47	23.47	84,420
23 Apr 25	23.48000 +0.51	24.38	23.31	23.63	88,520
22 Apr 25	22.97000 +0.62	23.10	21.85	22.68	92,365
21 Apr 25	22.35000 -1.80	24.22	22.02	24.00	101,243
17 Apr 25	24.15000 +0.10	24.38	22.29	23.97	104,508
16 Apr 25	24.04500 -0.08	24.45	23.36	24.10	140,368
15 Apr 25	24.12000 +0.27	24.63	23.73	23.96	106,923
14 Apr 25	23.85000 +0.34	24.29	23.08	23.87	88,123
11 Apr 25	23.51000 +0.06	23.92	23.13	23.46	114,362
10 Apr 25	23.45000 -0.61	24.45	22.72	23.65	96,242
09 Apr 25	24.06000 +1.60	25.05	21.97	22.37	161,583
08 Apr 25	22.46000 +0.31	23.70	22.19	22.96	118,658
07 Apr 25	22.15000 +0.16	22.99	20.75	21.01	117,206
04 Apr 25	21.99000 -0.47	22.54	21.05	21.75	94,717
03 Apr 25	22.46000 -0.69	22.76	21.68	21.68	88,844
02 Apr 25	23.15000 +0.51	23.33	22.14	22.31	58,857
01 Apr 25	22.64000 +0.32	22.75	21.62	22.05	94,543
31 Mar 25	22.32000 -0.16	22.71	21.13	22.23	149,836
28 Mar 25	22.48000 -0.65	23.39	22.42	23.39	72,046
27 Mar 25	23.13000 +0.20	23.27	22.87	22.93	81,462
26 Mar 25	22.93000 +0.09	23.48	22.67	22.91	87,950
25 Mar 25	22.84000 -0.19	23.51	22.70	23.17	80,850
24 Mar 25	23.03000 +0.85	23.26	22.50	22.68	94,087
21 Mar 25	22.18000 -0.45	22.50	21.99	22.50	131,648
20 Mar 25	22.63000 -0.28	23.12	22.18	22.63	60,797
19 Mar 25	22.91000 +0.84	22.94	21.67	21.94	94,632
18 Mar 25	22.07000 -0.31	22.36	20.84	22.34	107,806
17 Mar 25	22.38000 +0.70	22.73	21.58	21.68	102,733
14 Mar 25	21.68000 +0.58	22.00	21.31	21.44	98,178
13 Mar 25	21.10000 -0.73	22.30	21.03	21.87	122,851
12 Mar 25	21.83000 -1.22	23.49	21.76	23.34	228,112
11 Mar 25	23.05000 +0.13	23.62	22.46	23.05	188,730
10 Mar 25	22.92000 -0.58	23.39	21.52	22.07	320,357
07 Mar 25	23.50000 +4.25	25.60	21.13	23.80	393,349
06 Mar 25	19.25000 -1.03	20.00	18.76	20.00	109,055
05 Mar 25	20.28000 +0.16	20.38	19.97	20.16	52,027
04 Mar 25	20.12000 -0.27	20.45	19.51	20.18	77,168
03 Mar 25	20.39000 -0.77	21.46	20.30	21.35	73,023
28 Feb 25	21.16000 +0.40	21.24	20.84	20.84	68,075
27 Feb 25	20.76000 -0.56	21.40	20.68	21.27	42,370
26 Feb 25	21.32000 +0.66	21.42	20.34	20.64	53,190
25 Feb 25	20.66000 -0.16	21.02	20.33	20.78	152,285
24 Feb 25	20.82000 -0.44	21.57	20.59	21.57	98,650
21 Feb 25	21.26000 -1.29	22.99	21.22	22.76	92,222
20 Feb 25	22.55000 +0.17	22.63	21.34	22.25	69,748
19 Feb 25	22.38000 +0.19	22.38	21.57	21.88	62,774
18 Feb 25	22.19000 +0.26	22.37	21.82	21.93	60,088
14 Feb 25	21.93000 +0.03	22.40	21.86	21.96	49,067
13 Feb 25	21.90000 +0.10	22.16	21.64	22.11	45,811
12 Feb 25	21.80000 -0.47	22.15	20.78	21.86	108,089
11 Feb 25	22.27000 -0.48	22.73	22.19	22.38	56,949
10 Feb 25	22.75000 +0.88	23.00	22.00	22.25	130,114
07 Feb 25	21.87000 -0.10	22.19	21.77	21.92	103,774
06 Feb 25	21.97000 -0.42	22.51	21.82	22.39	103,260
05 Feb 25	22.39000 +0.40	22.45	21.97	22.04	159,100
04 Feb 25	21.99000 +0.25	22.13	21.67	21.71	70,943
03 Feb 25	21.74000 -0.43	22.17	21.25	21.50	49,284
31 Jan 25	22.17000 +0.23	22.30	21.70	21.95	83,527
30 Jan 25	21.94000 +0.27	22.10	21.70	21.70	29,466
29 Jan 25	21.67000 +0.16	22.60	21.28	21.45	74,589
28 Jan 25	21.51000 +0.23	21.72	21.09	21.30	45,636
27 Jan 25	21.28000 -0.21	21.93	20.84	21.29	213,424
24 Jan 25	21.49000 -0.34	21.76	21.40	21.71	32,979
23 Jan 25	21.83000 +0.09	22.07	21.37	21.65	50,085
22 Jan 25	21.74000 -0.72	22.55	21.13	22.55	68,893
21 Jan 25	22.46000 +0.95	22.64	21.45	21.54	87,027
17 Jan 25	21.51000 +0.06	22.13	21.25	21.61	76,247
16 Jan 25	21.45000 +0.78	21.52	20.70	20.84	75,169
15 Jan 25	20.67000 +0.25	21.00	20.20	20.98	63,747
14 Jan 25	20.42000 +0.64	20.73	19.83	19.86	57,650
13 Jan 25	19.78000 +0.38	19.80	18.80	19.19	93,879
10 Jan 25	19.40000 -0.53	19.95	19.22	19.62	80,414
08 Jan 25	19.93000 -0.66	20.51	19.89	20.25	122,457
07 Jan 25	20.59000 -0.43	21.03	20.30	21.01	110,906
06 Jan 25	21.02000 -0.19	21.50	20.90	21.35	102,475
03 Jan 25	21.21000 +0.01	21.48	20.95	21.18	67,276
02 Jan 25	21.20000 -0.37	21.76	20.83	21.74	118,209
31 Dec 24	21.57000 -0.10	22.00	21.43	21.85	326,448
30 Dec 24	21.67000 +0.19	21.91	21.06	21.34	153,792
27 Dec 24	21.48000 -0.84	22.07	21.22	22.07	105,029
26 Dec 24	22.32000 -0.09	22.45	21.85	22.08	75,349
24 Dec 24	22.41000 +1.55	22.41	20.95	20.95	119,758
23 Dec 24	20.86000 -0.13	21.23	20.74	21.00	112,827
20 Dec 24	20.99000 -0.12	21.56	20.74	20.74	181,581
19 Dec 24	21.11000 -0.04	21.41	20.58	21.14	96,249
18 Dec 24	21.15000 -1.60	22.83	20.77	22.83	188,178
17 Dec 24	22.75000 -0.52	23.84	22.67	23.08	164,325
16 Dec 24	23.27000 +0.98	23.33	22.05	22.34	112,599
13 Dec 24	22.29000 -0.09	22.54	21.76	22.21	88,628
12 Dec 24	22.38000 +0.14	22.47	21.55	22.25	97,878
11 Dec 24	22.24000 +0.10	22.60	21.78	22.28	74,003
10 Dec 24	22.14000 +1.18	22.25	20.59	20.96	94,728
09 Dec 24	20.96000 -0.07	21.30	20.75	21.21	95,177
06 Dec 24	21.03000 +0.03	21.27	20.41	21.16	88,913
05 Dec 24	21.00000 -0.06	21.31	20.82	21.07	91,782
04 Dec 24	21.06000 +0.12	21.13	20.58	20.95	97,703
03 Dec 24	20.94000 +0.15	21.33	20.42	20.74	116,444
02 Dec 24	20.79000 +0.17	20.91	20.35	20.51	122,169
29 Nov 24	20.62000 +0.07	20.89	20.42	20.59	30,604
27 Nov 24	20.55000 +0.03	20.90	20.11	20.52	73,024
26 Nov 24	20.52000 +0.05	20.72	19.53	20.28	77,228
25 Nov 24	20.47000 +0.60	20.88	19.80	19.80	114,698
22 Nov 24	19.87000 +0.26	20.16	19.65	19.80	74,200
21 Nov 24	19.61000 +0.49	19.85	19.21	19.21	92,413
20 Nov 24	19.12000 -0.04	19.31	18.60	19.06	119,765
19 Nov 24	19.16000 +0.11	19.51	18.75	19.00	114,182
18 Nov 24	19.05000 +0.73	19.38	18.11	18.30	171,604
15 Nov 24	18.32000 -0.13	18.72	18.00	18.72	270,905
14 Nov 24	18.45000 -1.40	19.90	17.69	19.85	271,744
13 Nov 24	19.85000 +2.53	19.91	17.07	17.18	474,012
12 Nov 24	17.32000 -0.44	17.99	17.30	17.75	113,050
11 Nov 24	17.76000 +0.46	17.83	17.15	17.41	109,151
08 Nov 24	17.30000 -0.05	17.72	17.25	17.41	79,227
07 Nov 24	17.35000 +0.48	17.55	16.65	16.97	110,395
06 Nov 24	16.87000 +1.25	17.38	15.93	15.93	154,534
05 Nov 24	15.62000 +0.45	15.68	15.13	15.17	93,506
04 Nov 24	15.17000 +0.04	15.50	14.97	15.13	121,416
01 Nov 24	15.13000 -0.04	15.55	14.97	15.28	103,714
31 Oct 24	15.17000 -0.45	15.90	15.17	15.63	99,214
30 Oct 24	15.62000 +0.63	15.87	14.95	14.99	89,543
29 Oct 24	14.99000 +0.04	15.10	14.62	14.74	97,900
28 Oct 24	14.95000 +0.85	15.05	14.27	14.31	122,092
25 Oct 24	14.10000 -0.01	14.27	14.04	14.13	59,128
24 Oct 24	14.11000 -0.16	14.45	14.01	14.37	99,105
23 Oct 24	14.27000 -0.01	14.33	14.04	14.28	75,302
22 Oct 24	14.28000 +0.14	14.55	14.10	14.19	91,473
21 Oct 24	14.14000 -0.18	14.37	14.08	14.28	62,407
18 Oct 24	14.32000 -0.14	14.77	14.32	14.43	57,729
17 Oct 24	14.46000 +0.03	14.52	14.21	14.48	90,721
16 Oct 24	14.43000 +0.14	14.65	14.33	14.51	67,807
15 Oct 24	14.29000 -0.01	14.60	14.13	14.25	67,716
14 Oct 24	14.30000 +0.23	14.43	13.90	14.06	67,753
11 Oct 24	14.07000 +0.23	14.11	13.71	13.71	93,904
10 Oct 24	13.84000 +0.13	13.93	13.46	13.55	112,793
09 Oct 24	13.71000 -0.06	14.15	13.52	13.73	91,862
08 Oct 24	13.77000 +0.12	14.22	13.56	13.56	94,750
07 Oct 24	13.65000 -0.11	14.01	13.45	13.72	102,644
04 Oct 24	13.76000 +0.16	14.06	13.50	13.91	75,813
03 Oct 24	13.60000 -0.50	14.21	13.55	14.05	52,685
02 Oct 24	14.10000 -0.19	14.47	14.02	14.16	58,925
01 Oct 24	14.29000 -0.46	14.74	14.06	14.74	99,376
30 Sep 24	14.75000 +0.04	14.95	14.47	14.71	350,291
27 Sep 24	14.71000 +0.13	15.25	14.61	14.76	119,844
26 Sep 24	14.58000 -0.45	15.58	14.54	14.57	157,260
25 Sep 24	15.03000 +0.23	15.14	14.47	14.80	110,092
24 Sep 24	14.80000 +0.02	14.97	14.12	14.64	296,016
23 Sep 24	14.78000 -0.39	15.23	14.69	15.23	63,417
20 Sep 24	15.17000 -0.24	15.36	14.98	15.25	165,131
19 Sep 24	15.41000 +0.24	15.74	15.31	15.60	90,179
18 Sep 24	15.17000 -0.33	15.76	15.17	15.44	74,230
17 Sep 24	15.50000 -0.23	16.33	15.44	15.86	84,838
16 Sep 24	15.73000 +0.06	15.92	15.60	15.67	97,404
13 Sep 24	15.67000 +0.56	15.98	15.20	15.29	125,033
12 Sep 24	15.11000 +0.55	15.39	14.63	14.67	107,566
11 Sep 24	14.56000 -0.11	14.78	14.28	14.60	86,604
10 Sep 24	14.67000 +0.15	14.84	14.33	14.41	107,176
09 Sep 24	14.52000 -0.31	14.99	14.39	14.86	113,178
06 Sep 24	14.83000 -0.62	15.55	14.69	15.45	155,774
05 Sep 24	15.45000 -0.04	15.79	15.27	15.65	115,809
04 Sep 24	15.49000 -0.07	16.00	15.27	15.62	85,612
03 Sep 24	15.56000 -1.16	16.90	15.30	16.76	137,445
30 Aug 24	16.72000 +0.17	16.97	16.52	16.81	170,156
29 Aug 24	16.55000 +0.67	16.88	16.12	16.20	164,243
28 Aug 24	15.88000 -0.26	16.46	15.77	16.07	122,862
27 Aug 24	16.14000 +0.31	16.45	15.85	15.97	162,761
26 Aug 24	15.83000 +0.12	16.03	15.36	15.72	270,665
23 Aug 24	15.71000 +0.95	15.71	14.98	15.06	132,928
22 Aug 24	14.76000 +0.04	14.92	14.37	14.59	126,589
21 Aug 24	14.72000 +0.72	14.95	14.20	14.49	186,498
20 Aug 24	14.00000 -0.50	14.36	13.90	14.32	178,021
19 Aug 24	14.50000 -0.33	14.73	13.84	14.66	176,764
16 Aug 24	14.83000 +0.31	15.15	14.66	14.76	203,385
15 Aug 24	14.52000 +0.83	14.86	14.21	14.71	218,057
14 Aug 24	13.69000 -0.17	14.56	13.50	13.92	246,988
13 Aug 24	13.86000 +0.41	14.05	13.31	13.48	523,900
12 Aug 24	13.45000 -0.20	13.60	13.12	13.16	517,433
09 Aug 24	13.65000 +0.39	13.88	13.30	13.30	383,001
08 Aug 24	13.26000 +0.96	13.34	11.83	11.84	527,739
07 Aug 24	12.30000 -4.77	14.76	11.80	14.34	1,587,826
06 Aug 24	17.07000 -0.20	17.56	16.50	17.52	246,460
05 Aug 24	17.27000 -0.47	17.50	15.77	16.47	218,902
02 Aug 24	17.74000 -0.73	18.18	17.35	18.01	174,499
01 Aug 24	18.47000 -1.49	20.00	17.49	19.96	467,008
31 Jul 24	19.96000 +0.21	20.37	19.75	20.29	186,673
30 Jul 24	19.75000 +0.19	20.03	19.25	19.71	208,196
29 Jul 24	19.56000 -0.77	20.90	19.22	20.32	195,993
26 Jul 24	20.33000 +0.95	20.45	19.51	19.51	224,019
25 Jul 24	19.38000 -1.30	20.72	19.02	20.67	315,906
24 Jul 24	20.68000 +1.20	20.96	19.23	19.31	676,187
23 Jul 24	19.48000 -0.01	19.70	19.29	19.69	211,930
22 Jul 24	19.49000 +0.15	19.70	18.73	19.43	212,925
19 Jul 24	19.34000 +0.31	20.11	18.83	19.16	246,840
18 Jul 24	19.03000 -0.15	19.72	18.99	19.07	268,563
17 Jul 24	19.18000 -0.26	19.79	18.62	19.28	238,186
16 Jul 24	19.44000 +0.95	19.66	18.68	18.83	844,931
15 Jul 24	18.49000 +0.62	18.80	18.03	18.28	373,296
12 Jul 24	17.87000 -0.03	18.38	17.63	18.11	339,272
11 Jul 24	17.90000 +1.04	18.06	16.75	17.28	446,517
10 Jul 24	16.86000 -0.43	17.40	16.65	17.30	151,641
09 Jul 24	17.29000 -0.35	17.85	17.24	17.62	233,172
08 Jul 24	17.64000 +0.29	17.77	17.20	17.49	181,025
05 Jul 24	17.35000 -0.09	18.14	17.31	17.34	191,593
03 Jul 24	17.44000 +0.31	17.52	17.08	17.23	80,879
02 Jul 24	17.13000 -0.32	17.58	16.95	17.30	179,087
01 Jul 24	17.45000 -0.13	17.67	16.25	17.67	358,124
28 Jun 24	17.58000 +0.57	18.31	16.73	16.93	2,550,037
27 Jun 24	17.01000 +0.85	17.57	16.45	16.60	326,056
26 Jun 24	16.16000 +0.52	16.37	15.50	15.67	177,394
25 Jun 24	15.64000 -0.62	16.69	15.60	16.33	189,159
24 Jun 24	16.26000 +0.77	16.61	15.49	15.49	225,674
21 Jun 24	15.49000 +0.06	15.78	15.15	15.41	188,790
20 Jun 24	15.43000 -0.91	16.55	15.38	16.37	138,214
18 Jun 24	16.34000 +0.36	16.49	15.98	16.04	341,416
17 Jun 24	15.98000 -0.43	16.65	15.83	16.42	529,381
14 Jun 24	16.41000 -0.01	16.48	15.82	16.42	117,560
13 Jun 24	16.42000 -0.56	17.16	16.15	16.97	105,911
12 Jun 24	16.98000 +0.48	17.18	16.68	16.68	102,314
11 Jun 24	16.50000 -0.17	17.35	16.39	16.72	148,950
10 Jun 24	16.67000 -0.01	16.80	16.40	16.79	165,925
07 Jun 24	16.68000 -0.31	17.21	16.47	16.99	135,340
06 Jun 24	16.99000 -0.58	17.57	16.57	17.42	156,154
05 Jun 24	17.57000 -0.22	17.79	17.28	17.79	169,904
04 Jun 24	17.79000 +0.12	17.81	17.07	17.65	166,386
03 Jun 24	17.67000 +0.27	17.93	17.33	17.34	185,066
31 May 24	17.40000 -0.77	18.30	17.26	18.18	131,960
30 May 24	18.17000 +0.21	18.44	17.92	17.92	103,123
29 May 24	17.96000 -0.07	18.41	17.71	17.77	89,896
28 May 24	18.03000 +0.40	18.49	17.63	17.63	220,223
24 May 24	17.63000 +0.09	17.73	17.25	17.64	84,881
23 May 24	17.54000 -0.10	17.86	17.11	17.63	111,543
22 May 24	17.64000 -0.05	17.77	16.96	17.21	99,692
21 May 24	17.69000 -0.40	18.25	17.61	18.01	75,576
20 May 24	18.09000 -0.30	18.43	17.17	18.15	205,246
17 May 24	18.39000 +0.28	18.48	17.89	18.01	83,171
16 May 24	18.11000 -0.23	18.85	18.00	18.27	69,969
15 May 24	18.34000 -0.10	18.88	18.25	18.59	110,593
14 May 24	18.44000 -0.12	18.92	18.39	18.64	158,831
13 May 24	18.56000 +0.72	19.28	17.83	17.83	251,710
10 May 24	17.84000 -0.96	19.15	17.84	18.71	269,395
09 May 24	18.80000 +0.93	18.80	17.61	18.28	783,792
08 May 24	17.87000 +2.69	21.04	16.20	16.72	442,253
07 May 24	15.18000 -0.40	16.00	15.16	16.00	143,583
06 May 24	15.58000 +0.50	15.71	14.85	15.09	140,024
03 May 24	15.08000 +0.71	15.15	14.49	14.70	124,926
02 May 24	14.37000 +0.55	14.54	13.91	13.91	98,746
01 May 24	13.82000 -0.01	14.06	13.51	13.91	81,789
30 Apr 24	13.83000 +0.04	14.01	13.53	13.70	92,086
29 Apr 24	13.79000 -0.50	14.40	13.77	14.39	98,806
26 Apr 24	14.29000 +0.60	14.59	13.79	13.79	91,597
25 Apr 24	13.69000 +0.47	13.70	12.83	13.07	129,230
24 Apr 24	13.22000 +0.19	13.27	13.00	13.00	50,637
23 Apr 24	13.03000 +0.02	13.53	13.02	13.06	95,108
22 Apr 24	13.01000 +0.40	13.33	12.52	12.76	150,890
19 Apr 24	12.61000 +0.14	12.98	12.50	12.50	154,661
18 Apr 24	12.47000 -0.05	12.77	12.33	12.50	72,281
17 Apr 24	12.52000 -0.05	12.87	12.48	12.64	63,821
16 Apr 24	12.57000 -0.04	12.75	12.24	12.58	82,644
15 Apr 24	12.61000 -0.08	12.84	12.43	12.59	107,625
12 Apr 24	12.69000 -0.21	12.93	12.33	12.93	83,207
11 Apr 24	12.90000 -0.32	13.36	12.89	13.19	94,943
10 Apr 24	13.22000 -0.21	13.53	13.02	13.05	110,222
09 Apr 24	13.43000 +0.29	13.43	12.91	13.35	112,496
08 Apr 24	13.14000 -0.15	13.45	12.69	13.35	128,056
05 Apr 24	13.29000 -0.51	13.87	13.10	13.71	113,682
04 Apr 24	13.80000 -0.41	14.61	13.59	14.25	112,337
03 Apr 24	14.21000 +0.02	14.69	14.01	14.27	86,539
02 Apr 24	14.19000 +0.00	14.26	13.73	13.91	58,961
01 Apr 24	14.19000 -0.01	14.98	14.03	14.98	136,120
28 Mar 24	14.20000 -0.50	14.90	14.09	14.65	88,330
27 Mar 24	14.70000 +0.20	14.76	14.10	14.30	167,233
26 Mar 24	14.50000 -0.16	15.50	14.42	15.22	147,800
25 Mar 24	14.66000 +1.09	14.69	13.57	13.57	269,615
22 Mar 24	13.57000 -0.37	14.24	13.41	14.24	104,750
21 Mar 24	13.94000 +0.00	14.14	13.63	13.87	100,576
20 Mar 24	13.94000 +1.18	14.19	12.57	12.57	202,797
19 Mar 24	12.76000 +0.40	13.19	12.56	12.67	107,467
18 Mar 24	12.36000 +0.00	12.80	11.93	12.45	94,390
15 Mar 24	12.36000 -0.20	12.74	12.33	12.44	118,088
14 Mar 24	12.56000 -0.24	12.83	12.33	12.71	101,815
13 Mar 24	12.80000 +0.53	13.17	12.11	12.11	121,124
12 Mar 24	12.27000 +0.30	12.27	11.44	11.76	117,495
11 Mar 24	11.97000 -0.32	12.09	11.43	12.09	228,986
08 Mar 24	12.29000 -1.34	13.57	12.17	13.57	239,272
07 Mar 24	13.63000 -1.94	15.51	13.46	15.51	460,602
06 Mar 24	15.57000 +4.20	16.39	11.52	11.65	986,851
05 Mar 24	11.37000 -0.15	11.47	10.95	11.32	104,567
04 Mar 24	11.52000 +0.77	11.61	10.69	10.80	169,749
01 Mar 24	10.75000 +0.30	10.98	10.36	10.56	144,561
29 Feb 24	10.45000 -0.33	10.87	10.30	10.81	80,017
28 Feb 24	10.78000 -0.21	11.10	10.74	11.06	92,462
27 Feb 24	10.99000 +0.30	11.46	10.75	10.86	131,863
26 Feb 24	10.69000 -0.24	11.00	10.42	10.79	148,953
23 Feb 24	10.93000 +0.26	10.95	10.60	10.62	74,277
22 Feb 24	10.67000 -0.78	11.81	10.42	11.71	160,963
21 Feb 24	11.45000 -0.05	11.83	11.21	11.42	106,798
20 Feb 24	11.50000 +0.16	12.06	10.98	11.25	344,051
16 Feb 24	11.34000 +0.18	11.50	10.86	11.11	114,982
15 Feb 24	11.16000 -0.16	11.47	10.73	11.47	119,675
14 Feb 24	11.32000 +0.35	11.44	10.90	11.09	107,047
13 Feb 24	10.97000 -0.50	11.07	10.75	10.96	117,007
12 Feb 24	11.47000 +0.03	11.60	11.11	11.36	109,731
09 Feb 24	11.44000 +0.31	11.50	11.05	11.08	112,640
08 Feb 24	11.12500 +0.19	11.20	10.87	10.88	86,172
07 Feb 24	10.94000 -0.21	11.08	10.59	11.05	152,743
06 Feb 24	11.15000 +0.00	11.49	10.92	11.16	188,805
05 Feb 24	11.15000 +0.03	11.38	10.61	11.38	222,095
02 Feb 24	11.12000 +0.35	11.42	10.77	10.80	175,387
01 Feb 24	10.77000 +0.19	10.88	10.36	10.61	91,543
31 Jan 24	10.58000 +0.10	11.00	10.15	10.40	183,805
30 Jan 24	10.48500 -0.15	10.93	10.40	10.60	146,204
29 Jan 24	10.63000 -1.23	11.96	10.17	11.86	332,839
26 Jan 24	11.86000 -0.21	12.16	11.66	12.00	99,939
25 Jan 24	12.07000 +0.41	12.10	11.60	11.66	123,278
24 Jan 24	11.66000 -0.81	12.61	11.42	12.61	177,683
23 Jan 24	12.47000 +0.15	12.64	11.91	12.00	193,850
22 Jan 24	12.32500 +0.24	13.19	12.16	12.38	340,725
19 Jan 24	12.08000 +0.90	12.09	11.25	11.25	171,564
18 Jan 24	11.18000 -0.28	12.12	11.02	11.33	247,436
17 Jan 24	11.46000 +0.47	11.89	10.68	10.85	181,618
16 Jan 24	10.99500 -0.57	11.93	10.94	11.71	196,960
12 Jan 24	11.57000 +0.64	11.57	10.89	10.97	118,557
11 Jan 24	10.93000 -0.35	11.28	10.54	11.28	132,154
10 Jan 24	11.28000 +0.15	11.60	11.15	11.27	168,360
09 Jan 24	11.13000 +0.32	11.37	10.31	10.76	169,201
08 Jan 24	10.81000 +0.44	11.01	10.19	10.22	186,936
05 Jan 24	10.37000 +0.44	10.49	9.90	9.90	145,825
04 Jan 24	9.93000 -0.04	10.57	9.85	9.92	174,552
03 Jan 24	9.97000 +0.01	10.53	9.83	9.95	149,892
02 Jan 24	9.96000 +0.31	10.65	9.65	9.65	189,845
29 Dec 23	9.65000 -0.17	9.76	9.26	9.76	55,540
28 Dec 23	9.82000 +0.08	10.00	9.50	9.59	79,276
27 Dec 23	9.74000 +0.58	9.98	9.17	9.21	101,743
26 Dec 23	9.16000 +0.39	9.44	8.84	8.84	78,109
22 Dec 23	8.77000 -0.22	9.01	8.56	8.99	63,952
21 Dec 23	8.99000 +0.35	9.35	8.70	8.70	69,456
20 Dec 23	8.64000 -0.24	9.37	8.50	8.76	95,467
19 Dec 23	8.88000 +0.47	9.21	8.40	8.40	101,991
18 Dec 23	8.41000 +0.30	8.90	8.13	8.13	127,516
15 Dec 23	8.11000 -1.18	9.32	7.52	9.20	218,770
14 Dec 23	9.29000 -0.41	10.20	9.28	9.90	104,159
13 Dec 23	9.70000 +0.35	9.90	9.37	9.44	116,937
12 Dec 23	9.35000 +0.44	9.75	8.90	8.90	151,432
11 Dec 23	8.91000 +0.62	8.99	7.95	8.12	89,119
08 Dec 23	8.29000 -0.03	8.80	8.13	8.35	79,460
07 Dec 23	8.32000 +0.86	8.43	7.46	7.51	80,130
06 Dec 23	7.46000 -1.33	9.00	7.35	8.77	104,447
05 Dec 23	8.79000 -0.21	9.24	8.79	8.94	133,093
04 Dec 23	9.00000 +0.79	9.30	8.34	8.34	201,715
01 Dec 23	8.21000 +0.34	8.30	7.90	7.91	84,860
30 Nov 23	7.87000 +0.03	8.34	7.75	7.88	161,400
29 Nov 23	7.84000 +0.50	8.00	7.55	7.64	96,561
28 Nov 23	7.34000 +0.32	7.50	6.71	7.17	103,681
27 Nov 23	7.02000 +0.33	7.07	6.69	6.70	76,831
24 Nov 23	6.69000 +0.02	6.95	6.67	6.67	24,778
22 Nov 23	6.67000 +0.91	6.68	5.85	5.86	72,373
21 Nov 23	5.76000 +0.16	5.88	5.51	5.68	38,832
20 Nov 23	5.60000 -0.17	5.99	5.41	5.89	73,122
17 Nov 23	5.77000 -0.10	5.82	5.61	5.82	24,966
16 Nov 23	5.87000 -0.28	6.27	5.55	6.16	73,465
15 Nov 23	6.15000 +0.20	6.30	6.00	6.14	42,266
14 Nov 23	5.95000 +0.20	6.18	5.75	5.89	62,612
13 Nov 23	5.75000 +0.41	5.89	5.39	5.49	67,115
10 Nov 23	5.34000 +0.03	5.49	5.22	5.38	47,392
09 Nov 23	5.31000 -0.19	5.69	5.03	5.63	53,046
08 Nov 23	5.50000 +1.20	5.62	5.12	5.25	124,184
07 Nov 23	4.30000 -0.22	4.70	4.30	4.59	36,546
06 Nov 23	4.52000 -0.17	4.98	4.49	4.69	23,704
03 Nov 23	4.69000 +0.48	4.82	4.37	4.37	26,097
02 Nov 23	4.21000 +0.07	4.40	4.18	4.26	26,719
01 Nov 23	4.14000 -0.03	4.37	4.05	4.37	57,636
31 Oct 23	4.17000 -0.03	4.32	4.15	4.24	12,879
30 Oct 23	4.20000 +0.05	4.30	4.16	4.24	17,996
27 Oct 23	4.15000 -0.21	4.38	4.14	4.37	31,708
26 Oct 23	4.36000 +0.05	4.37	4.24	4.30	7,176
25 Oct 23	4.31000 +0.21	4.47	4.27	4.27	75,092
24 Oct 23	4.10000 -0.40	4.55	4.07	4.55	22,957
23 Oct 23	4.50000 -0.15	4.70	4.50	4.65	15,331
20 Oct 23	4.65000 +0.14	4.69	4.49	4.55	18,816
19 Oct 23	4.51000 -0.26	4.81	4.51	4.66	99,837
18 Oct 23	4.77000 +0.11	4.84	4.66	4.69	9,512
17 Oct 23	4.66000 -0.10	4.90	4.66	4.81	29,856
16 Oct 23	4.76000 +0.35	4.89	4.51	4.53	50,862
13 Oct 23	4.41000 -0.13	4.71	4.40	4.66	12,977
12 Oct 23	4.54000 -0.28	4.88	4.35	4.87	70,453
11 Oct 23	4.82000 +0.01	4.99	4.78	4.80	96,090
10 Oct 23	4.81000 +0.04	5.00	4.81	4.82	15,550
09 Oct 23	4.77000 -0.18	4.86	4.70	4.85	23,160
06 Oct 23	4.95000 +0.03	5.15	4.57	4.57	32,104
05 Oct 23	4.91500 -0.03	5.00	4.75	4.95	30,457
04 Oct 23	4.95000 +0.34	4.95	4.63	4.68	31,707
03 Oct 23	4.61000 -0.10	4.86	4.61	4.75	52,775
02 Oct 23	4.71000 -0.27	4.93	4.61	4.93	32,530
29 Sep 23	4.98000 +0.11	5.16	4.80	4.92	27,973
28 Sep 23	4.87000 -0.14	5.07	4.82	5.01	167,116
27 Sep 23	5.01000 +0.01	5.08	4.97	5.05	27,067
26 Sep 23	5.00000 -0.01	5.13	4.97	5.03	36,516
25 Sep 23	5.01000 -0.10	5.09	4.93	5.05	30,273
22 Sep 23	5.11000 +0.10	5.11	4.88	5.01	77,733
21 Sep 23	5.01000 -0.06	5.10	4.92	5.02	22,478
20 Sep 23	5.07000 -0.12	5.24	5.07	5.24	28,778
19 Sep 23	5.19000 +0.47	5.20	4.68	4.76	68,620
18 Sep 23	4.72000 -0.06	4.87	4.58	4.61	26,500
15 Sep 23	4.78000 -0.21	5.04	4.75	5.04	70,335
14 Sep 23	4.99000 -0.04	5.17	4.93	5.10	39,107
13 Sep 23	5.03000 -0.02	5.20	4.86	5.06	82,783
12 Sep 23	5.05000 -0.27	5.40	5.05	5.28	34,788
11 Sep 23	5.32000 +0.16	5.34	5.02	5.16	24,905
08 Sep 23	5.16000 +0.07	5.34	4.90	5.23	45,463
07 Sep 23	5.09000 +0.02	5.10	4.84	5.07	41,651
06 Sep 23	5.07000 -0.08	5.22	4.94	5.05	47,960
05 Sep 23	5.15000 -0.08	5.24	4.95	5.14	83,791
01 Sep 23	5.23000 -0.03	5.38	5.01	5.28	45,689
31 Aug 23	5.26000 -0.23	5.54	5.22	5.25	66,558
30 Aug 23	5.49000 -0.04	5.60	5.42	5.57	17,176
29 Aug 23	5.53000 +0.15	5.60	5.28	5.55	45,898
28 Aug 23	5.38000 -0.01	5.46	5.30	5.42	80,578
25 Aug 23	5.39000 -0.10	5.49	5.21	5.44	45,416
24 Aug 23	5.49000 -0.26	5.78	5.36	5.78	54,892
23 Aug 23	5.75000 -0.08	5.79	5.46	5.73	71,369
22 Aug 23	5.83000 -0.06	5.86	5.54	5.84	31,781
21 Aug 23	5.89000 +0.11	5.89	5.53	5.77	44,160
18 Aug 23	5.78000 +0.29	5.95	5.42	5.48	87,908
17 Aug 23	5.49000 +0.15	5.55	5.21	5.32	60,548
16 Aug 23	5.34000 -0.21	5.68	5.20	5.49	205,799
15 Aug 23	5.55000 -0.18	5.70	5.41	5.68	95,141
14 Aug 23	5.73000 -0.04	5.83	5.62	5.75	57,353
11 Aug 23	5.77000 -0.11	5.84	5.50	5.77	85,023
10 Aug 23	5.88000 -0.16	5.99	5.58	5.97	83,352
09 Aug 23	6.04000 +0.67	6.04	4.94	5.40	162,255
08 Aug 23	5.37000 +0.20	5.37	4.98	5.19	47,854
07 Aug 23	5.17000 +0.24	5.21	4.85	4.93	123,311
04 Aug 23	4.93000 -0.24	5.29	4.90	5.26	64,903
03 Aug 23	5.17000 +0.25	5.36	4.84	4.84	81,298
02 Aug 23	4.92000 +0.16	4.98	4.57	4.69	122,327
01 Aug 23	4.76000 -0.25	5.03	4.69	4.99	59,674
31 Jul 23	5.01000 +0.18	5.09	4.57	4.77	58,320
28 Jul 23	4.83000 +0.22	4.85	4.47	4.65	53,081
27 Jul 23	4.61000 -0.18	4.82	4.56	4.82	44,013
26 Jul 23	4.79000 +0.03	4.91	4.71	4.75	81,164
25 Jul 23	4.76000 -0.01	4.82	4.65	4.76	61,034
24 Jul 23	4.77000 -0.01	4.92	4.70	4.85	56,112
21 Jul 23	4.78000 +0.07	4.88	4.56	4.70	51,356
20 Jul 23	4.71000 -0.29	5.13	4.65	5.08	156,123
19 Jul 23	5.00000 +0.34	5.09	4.74	4.74	65,798
18 Jul 23	4.66000 -0.11	4.86	4.60	4.81	59,349
17 Jul 23	4.77000 +0.08	4.82	4.61	4.63	30,812
14 Jul 23	4.69000 +0.08	4.73	4.50	4.65	79,038
13 Jul 23	4.61000 -0.03	4.73	4.43	4.61	82,344
12 Jul 23	4.64000 -0.10	4.91	4.60	4.88	50,778
11 Jul 23	4.74000 -0.02	4.85	4.43	4.75	132,681
10 Jul 23	4.76000 -0.09	4.97	4.55	4.82	58,785
07 Jul 23	4.85000 -0.12	5.01	4.81	4.97	67,579
06 Jul 23	4.97000 -0.09	5.10	4.84	5.10	137,708
05 Jul 23	5.06000 +0.20	5.09	4.80	4.90	100,955
03 Jul 23	4.86000 +0.12	4.97	4.78	4.80	31,491
30 Jun 23	4.74000 -0.10	4.93	4.69	4.90	98,836
29 Jun 23	4.84000 +0.23	4.87	4.50	4.59	126,812
28 Jun 23	4.61000 -0.33	4.90	4.56	4.90	128,565
27 Jun 23	4.94000 -0.03	5.17	4.82	5.03	212,002
26 Jun 23	4.97000 +0.48	5.08	4.39	4.39	387,622
23 Jun 23	4.49000 +0.37	4.53	3.97	4.09	2,949,951
22 Jun 23	4.12000 +0.21	4.16	3.84	3.93	280,683
21 Jun 23	3.91000 +0.02	3.98	3.82	3.85	246,607
20 Jun 23	3.89000 -0.19	4.07	3.76	4.05	339,090
16 Jun 23	4.08000 -0.13	4.27	3.93	4.27	281,275
15 Jun 23	4.21000 -0.30	4.46	4.02	4.46	278,181
14 Jun 23	4.51000 -0.56	5.10	4.50	5.08	166,414
13 Jun 23	5.07000 +0.18	5.29	4.93	4.93	142,944
12 Jun 23	4.89000 +0.20	4.90	4.60	4.76	160,164
09 Jun 23	4.69000 -0.23	4.94	4.67	4.88	201,869
08 Jun 23	4.92000 -0.13	5.26	4.79	5.10	147,761
07 Jun 23	5.05000 -0.11	5.34	5.01	5.16	173,448
06 Jun 23	5.16000 +0.25	5.21	4.70	4.89	147,588
05 Jun 23	4.91000 -0.07	5.08	4.74	4.92	155,360
02 Jun 23	4.98000 +0.26	4.99	4.69	4.76	106,694
01 Jun 23	4.72000 -0.29	5.02	4.70	5.02	196,232
31 May 23	5.01000 -0.21	5.20	4.82	5.14	238,012
30 May 23	5.22000 -0.45	5.65	5.17	5.62	77,914
26 May 23	5.67000 -0.59	6.27	5.58	6.17	123,362
25 May 23	6.26000 -0.05	6.31	6.21	6.26	76,370
24 May 23	6.31000 +0.02	6.34	6.20	6.25	147,943
23 May 23	6.29000 +0.07	6.35	6.08	6.19	95,190
22 May 23	6.22000 -0.06	6.35	6.18	6.28	95,287
19 May 23	6.28000 +0.05	6.34	6.09	6.30	118,664
18 May 23	6.23000 +0.52	6.23	5.60	5.67	173,195
17 May 23	5.71000 +0.27	5.73	5.38	5.45	157,763
16 May 23	5.44000 -0.06	5.53	5.37	5.45	114,041
15 May 23	5.50000 +0.10	5.56	5.35	5.37	188,791
12 May 23	5.40000 -0.14	5.56	5.13	5.56	129,407
11 May 23	5.54000 -0.30	5.87	5.50	5.71	391,885
10 May 23	5.84000 +0.61	6.00	5.50	5.73	184,351
09 May 23	5.23000 -0.22	5.46	5.15	5.36	140,157
08 May 23	5.45000 +0.11	5.51	5.32	5.39	109,920
05 May 23	5.34000 +0.21	5.39	5.07	5.21	150,527
04 May 23	5.13000 -0.36	5.49	5.01	5.49	163,914
03 May 23	5.49000 +0.11	5.73	5.34	5.40	127,742
02 May 23	5.38000 -0.23	5.51	5.21	5.51	187,179
01 May 23	5.61000 -0.09	5.81	5.50	5.67	142,648
28 Apr 23	5.70000 -0.36	6.08	5.57	5.99	158,489
27 Apr 23	6.06000 -0.14	6.36	6.03	6.27	115,602
26 Apr 23	6.20000 -0.28	6.44	6.08	6.39	199,242
25 Apr 23	6.48000 -0.11	6.86	6.45	6.49	234,078
24 Apr 23	6.59000 +0.05	6.69	6.41	6.55	210,322
21 Apr 23	6.54000 +0.12	6.70	6.39	6.41	239,122
20 Apr 23	6.42000 +0.37	6.60	6.03	6.05	273,509
19 Apr 23	6.05000 -0.30	6.26	5.98	6.25	253,187
18 Apr 23	6.35000 -0.05	6.66	6.33	6.47	278,167
17 Apr 23	6.40000 +0.08	6.52	6.24	6.34	342,337
14 Apr 23	6.32000 -0.20	6.65	6.25	6.53	252,359
13 Apr 23	6.52000 +0.36	6.72	6.16	6.16	343,344
12 Apr 23	6.16000 +0.24	6.30	5.75	5.75	283,199
11 Apr 23	5.92000 +0.48	6.13	5.44	5.48	303,649
10 Apr 23	5.44000 -0.22	5.67	5.15	5.61	312,563
06 Apr 23	5.66000 +0.15	5.76	5.51	5.51	460,855
05 Apr 23	5.51000 +0.05	5.69	5.40	5.46	402,509
04 Apr 23	5.46000 +0.10	5.57	5.15	5.38	341,140
03 Apr 23	5.36000 -0.06	5.63	5.31	5.45	466,169
31 Mar 23	5.42000 +0.52	5.46	4.99	4.99	310,281
30 Mar 23	4.90000 +0.15	5.07	4.76	4.79	251,258
29 Mar 23	4.75000 -0.08	4.94	4.68	4.89	219,185
28 Mar 23	4.83000 -0.19	5.02	4.70	5.02	281,876
27 Mar 23	5.02000 +0.35	5.11	4.70	4.76	334,597
24 Mar 23	4.67000 +0.03	4.72	4.44	4.58	380,167
23 Mar 23	4.64000 +0.37	4.82	4.42	4.45	565,337
22 Mar 23	4.27000 +0.24	4.75	4.13	4.14	665,083
21 Mar 23	4.03000 +0.08	4.40	3.93	4.06	784,709
20 Mar 23	3.95000 -0.12	4.25	3.78	4.20	1,333,072
17 Mar 23	4.07000 -0.38	4.61	4.06	4.40	2,028,829
16 Mar 23	4.45000 -0.11	4.65	4.15	4.60	1,148,447
15 Mar 23	4.56000 -4.70	7.51	4.46	7.05	2,888,536
14 Mar 23	9.26000 +0.05	9.51	8.84	9.51	261,209
13 Mar 23	9.21000 -0.57	9.75	9.13	9.74	151,966
10 Mar 23	9.78000 -0.96	10.90	9.66	10.79	215,660
09 Mar 23	10.74000 -0.30	11.16	10.73	11.03	203,301
08 Mar 23	11.04000 -0.10	11.10	10.77	11.07	177,923
07 Mar 23	11.14000 +0.79	11.17	10.36	10.36	157,820
06 Mar 23	10.35000 +0.06	10.42	10.09	10.31	251,091
03 Mar 23	10.29000 -0.07	10.54	10.05	10.49	142,491
02 Mar 23	10.36000 -0.09	10.63	10.31	10.45	124,645
01 Mar 23	10.45000 -0.59	11.04	10.19	11.04	204,045
28 Feb 23	11.04000 -0.38	11.49	11.00	11.35	123,741
27 Feb 23	11.42000 -0.15	11.66	11.40	11.61	100,432
24 Feb 23	11.57000 -0.28	11.82	11.35	11.58	124,759
23 Feb 23	11.85000 +0.17	11.98	11.61	11.73	133,557
22 Feb 23	11.68000 -0.44	12.12	11.62	12.08	224,612
21 Feb 23	12.12000 -0.36	12.55	12.05	12.41	74,705
17 Feb 23	12.48000 -0.01	12.83	12.29	12.63	115,367
16 Feb 23	12.49000 -0.28	12.71	12.23	12.56	95,702
15 Feb 23	12.77000 +0.05	12.95	12.55	12.71	82,886
14 Feb 23	12.72000 +0.04	12.81	12.32	12.65	68,437
13 Feb 23	12.68000 +0.37	12.69	12.03	12.30	106,608
10 Feb 23	12.31000 -0.24	12.45	12.13	12.45	150,764
09 Feb 23	12.55000 -0.33	13.01	12.42	12.99	51,641
08 Feb 23	12.88000 -0.53	13.51	12.88	13.41	100,255
07 Feb 23	13.41000 +0.34	13.43	12.69	12.90	144,575
06 Feb 23	13.07000 +0.17	13.28	12.74	12.90	391,605
03 Feb 23	12.90000 +0.31	12.93	11.89	12.46	199,514
02 Feb 23	12.59000 +0.11	13.12	12.45	12.47	306,732
01 Feb 23	12.48000 +0.37	12.58	12.07	12.13	176,360
31 Jan 23	12.11000 +0.32	12.23	11.83	11.84	206,074
30 Jan 23	11.79000 -0.37	12.06	11.78	12.06	77,748
27 Jan 23	12.16000 -0.08	12.21	12.00	12.18	91,057
26 Jan 23	12.24000 +0.07	12.36	12.06	12.24	77,914
25 Jan 23	12.17000 +0.03	12.23	12.01	12.13	74,810
24 Jan 23	12.14000 +0.06	12.30	11.95	12.10	165,784
23 Jan 23	12.08000 -0.34	12.44	11.75	12.44	145,401
20 Jan 23	12.42000 +0.38	12.50	11.90	12.15	111,688
19 Jan 23	12.04000 -0.05	12.20	11.92	12.02	258,545
18 Jan 23	12.09000 -0.80	13.00	12.05	13.00	92,873
17 Jan 23	12.89000 +0.11	13.03	12.55	12.79	107,168
13 Jan 23	12.78000 -0.46	13.23	12.56	13.12	232,441
12 Jan 23	13.24000 +0.11	13.45	12.99	13.12	61,069
11 Jan 23	13.13000 -0.40	13.57	13.10	13.50	49,560
10 Jan 23	13.53000 +0.33	13.57	12.98	13.20	87,661
09 Jan 23	13.20000 -0.20	13.74	13.18	13.47	57,776
06 Jan 23	13.40000 +0.25	13.53	13.12	13.22	83,067
05 Jan 23	13.15000 -0.47	13.56	12.77	13.53	63,495
04 Jan 23	13.62000 +0.76	13.74	12.86	12.86	119,602
03 Jan 23	12.86000 +0.57	12.98	12.35	12.35	143,671
30 Dec 22	12.29000 -0.41	12.74	12.27	12.63	65,463
29 Dec 22	12.70000 +0.13	13.05	12.62	12.65	62,957
28 Dec 22	12.57000 -0.25	13.02	12.57	12.84	60,124
27 Dec 22	12.82000 +0.05	12.99	12.62	12.78	35,774
23 Dec 22	12.77000 -0.13	12.91	12.65	12.88	106,225
22 Dec 22	12.90000 -0.27	13.17	12.73	13.16	81,545
21 Dec 22	13.17000 +0.60	13.30	12.50	12.62	98,266
20 Dec 22	12.57000 -0.11	12.76	12.42	12.65	124,818
19 Dec 22	12.68000 -0.63	13.41	12.64	13.28	95,875
16 Dec 22	13.31000 -0.20	13.58	13.24	13.38	199,460
15 Dec 22	13.51000 -0.33	13.68	13.43	13.63	73,439
14 Dec 22	13.84000 +0.23	14.15	13.31	13.61	102,082
13 Dec 22	13.61000 +0.21	13.81	13.35	13.75	103,306
12 Dec 22	13.40000 -0.10	13.49	13.09	13.46	75,550
09 Dec 22	13.50000 -0.21	13.78	13.46	13.66	228,135
08 Dec 22	13.71000 -0.36	14.17	13.37	14.10	105,437
07 Dec 22	14.07000 -0.02	14.22	13.89	14.10	154,446
06 Dec 22	14.09000 +0.27	14.22	13.76	13.80	140,231
05 Dec 22	13.82000 +0.04	14.15	13.69	13.75	127,751
02 Dec 22	13.78000 +0.36	13.81	13.05	13.23	93,666
01 Dec 22	13.42000 +0.57	13.60	13.01	13.01	121,332
30 Nov 22	12.85000 -0.31	13.34	12.80	13.17	772,194
29 Nov 22	13.16000 +0.14	13.62	12.88	13.02	100,338
28 Nov 22	13.02000 +0.31	13.11	12.68	12.71	101,240
25 Nov 22	12.71000 -0.18	12.99	12.67	12.99	57,560
23 Nov 22	12.89000 +0.12	13.17	12.64	12.80	64,321
22 Nov 22	12.77000 -0.78	13.64	12.73	13.64	122,966
21 Nov 22	13.55000 +0.04	13.66	13.12	13.12	90,613
18 Nov 22	13.51000 +0.31	13.65	13.26	13.44	81,435
17 Nov 22	13.20000 +0.10	13.24	12.82	12.85	94,810
16 Nov 22	13.10000 +0.08	13.20	12.81	12.83	129,624
15 Nov 22	13.02000 +0.40	13.26	12.77	12.87	106,065
14 Nov 22	12.62000 -0.35	12.96	12.50	12.80	181,184
11 Nov 22	12.97000 -0.31	13.31	11.84	13.31	101,819
10 Nov 22	13.28000 +0.18	13.89	13.03	13.57	144,454
09 Nov 22	13.10000 +0.75	13.27	12.14	12.14	151,982
08 Nov 22	12.35000 -0.09	12.68	12.05	12.53	153,023
07 Nov 22	12.44000 +1.76	12.68	12.20	12.68	325,283
14 Oct 22	10.68000 -0.13	11.00	10.49	10.83	207,019
13 Oct 22	10.81000 +0.19	10.81	10.27	10.55	140,536
12 Oct 22	10.62000 +0.26	10.67	10.22	10.31	104,237
11 Oct 22	10.36000 +0.19	10.51	10.04	10.23	160,277
10 Oct 22	10.17000 +0.42	10.22	9.67	9.71	120,679
07 Oct 22	9.75000 -0.10	9.94	9.63	9.82	354,396
06 Oct 22	9.85000 +0.49	9.91	9.16	9.37	132,498
05 Oct 22	9.36000 -0.46	9.64	9.08	9.64	190,733
04 Oct 22	9.82000 +0.66	9.88	9.06	9.23	162,645
03 Oct 22	9.16000 +0.02	9.28	8.90	9.19	160,912
30 Sep 22	9.14000 -0.08	9.59	9.03	9.03	222,951
29 Sep 22	9.22000 -0.35	9.52	9.12	9.52	269,089
28 Sep 22	9.57000 +0.46	9.70	8.94	9.08	389,559
27 Sep 22	9.11000 +0.00	9.46	9.01	9.22	199,145
26 Sep 22	9.11000 -0.31	9.74	9.04	9.40	267,364
23 Sep 22	9.42000 +1.10	9.64	8.22	8.26	425,224
22 Sep 22	8.32000 -0.06	8.36	8.07	8.36	205,244
21 Sep 22	8.38000 -0.34	8.89	8.35	8.72	301,049
20 Sep 22	8.72000 +0.41	8.82	8.18	8.34	482,796
19 Sep 22	8.31000 +0.16	8.42	7.82	8.31	486,592
16 Sep 22	8.15000 -0.37	8.45	8.05	8.45	4,112,812
15 Sep 22	8.52000 +0.03	8.55	8.22	8.37	618,844
14 Sep 22	8.49000 -0.12	8.74	8.03	8.61	469,241
13 Sep 22	8.61000 -0.55	9.22	8.30	8.99	537,322
12 Sep 22	9.16000 +0.46	9.28	8.74	8.80	417,246
09 Sep 22	8.70000 -0.04	8.87	8.53	8.76	352,286
08 Sep 22	8.74000 -0.15	9.24	8.65	8.80	341,544
07 Sep 22	8.89000 -0.37	9.31	8.83	9.21	467,400
06 Sep 22	9.26000 -0.56	9.50	8.66	8.77	720,644
02 Sep 22	9.82000 -0.24	10.14	9.70	10.12	142,056
01 Sep 22	10.06000 -0.27	10.33	9.93	10.33	103,400
31 Aug 22	10.33000 -0.04	10.52	10.25	10.39	77,271
30 Aug 22	10.37000 -0.29	10.62	9.99	10.62	157,005
29 Aug 22	10.66000 -0.18	10.86	10.62	10.65	86,630
26 Aug 22	10.84000 -0.25	11.13	10.68	11.10	91,586
25 Aug 22	11.09000 +0.38	11.11	10.72	10.84	117,120
24 Aug 22	10.71000 -0.03	10.82	10.50	10.75	69,767
23 Aug 22	10.74000 -0.88	11.55	10.53	11.48	97,741
22 Aug 22	11.62000 -0.52	12.10	11.56	12.10	67,689
19 Aug 22	12.14000 +0.26	12.25	11.54	11.79	112,523
18 Aug 22	11.88000 -0.04	12.00	11.75	11.90	102,316
17 Aug 22	11.92000 +0.08	12.43	11.75	11.77	134,778
16 Aug 22	11.84000 -0.06	12.05	11.57	12.05	103,810
15 Aug 22	11.90000 -1.10	13.04	11.85	13.04	119,261
12 Aug 22	13.00000 +0.57	13.03	12.32	12.65	64,311
11 Aug 22	12.43000 -0.04	12.75	12.07	12.65	88,591
10 Aug 22	12.47000 -3.19	15.04	12.21	15.04	115,086
09 Aug 22	15.66000 -0.01	15.79	15.42	15.79	28,442
08 Aug 22	15.67000 -0.24	16.14	15.43	15.98	33,055
05 Aug 22	15.91000 -0.29	16.31	15.00	15.97	29,398
04 Aug 22	16.20000 +0.16	16.34	15.78	15.91	33,498
03 Aug 22	16.04000 +0.38	16.17	15.29	15.81	30,145
02 Aug 22	15.66000 -0.12	15.95	15.35	15.87	40,515
01 Aug 22	15.78000 +0.07	16.01	15.22	15.59	32,373
29 Jul 22	15.71000 -0.06	15.92	15.11	15.92	51,982
28 Jul 22	15.77000 -0.71	16.38	15.43	16.36	49,002
27 Jul 22	16.48000 +0.78	16.58	15.84	15.85	31,207
26 Jul 22	15.70000 -0.27	15.84	15.47	15.84	30,755
25 Jul 22	15.97000 -0.08	16.34	15.89	16.17	33,642
22 Jul 22	16.05000 -0.04	16.24	15.75	16.24	29,071
21 Jul 22	16.09000 -0.52	16.40	15.95	16.40	31,916
20 Jul 22	16.61000 +0.45	16.79	16.18	16.21	45,085
19 Jul 22	16.16000 +0.10	16.55	16.01	16.14	56,702
18 Jul 22	16.06000 +0.19	16.18	15.27	15.87	30,893
15 Jul 22	15.87000 +0.57	16.09	15.48	15.56	50,193
14 Jul 22	15.30000 +0.43	15.50	14.60	14.60	46,565
13 Jul 22	14.87000 +0.17	14.95	14.47	14.54	30,968
12 Jul 22	14.70000 +0.17	14.81	14.45	14.56	38,295
11 Jul 22	14.53000 -0.50	15.50	14.53	15.00	20,520
08 Jul 22	15.03000 +0.08	15.10	14.47	15.04	47,889
07 Jul 22	14.95000 +0.35	15.01	14.76	14.80	44,076
06 Jul 22	14.60000 -1.14	15.69	14.57	15.69	58,796
05 Jul 22	15.74000 -0.31	15.98	15.35	15.72	62,232
01 Jul 22	16.05000 -0.11	16.38	15.68	16.01	34,874
30 Jun 22	16.16000 +0.48	16.17	15.47	15.48	56,165
29 Jun 22	15.68000 +0.22	15.79	15.46	15.57	45,096
28 Jun 22	15.46000 -0.25	16.02	15.46	15.65	44,775
27 Jun 22	15.71000 +0.11	15.81	15.59	15.76	29,390
24 Jun 22	15.60000 +0.24	15.77	15.30	15.30	96,950
23 Jun 22	15.36000 +0.53	15.39	14.65	14.75	40,804
22 Jun 22	14.83000 +0.54	14.89	14.14	14.14	75,383
21 Jun 22	14.29000 +0.53	14.56	13.71	13.79	51,747
17 Jun 22	13.76000 +0.42	13.86	13.43	13.48	129,279
16 Jun 22	13.34000 -0.20	13.52	13.03	13.52	51,569
15 Jun 22	13.54000 +0.07	14.02	13.38	13.47	46,443
14 Jun 22	13.47000 -0.01	13.57	13.16	13.50	35,155
13 Jun 22	13.48000 -0.29	13.72	13.11	13.52	42,007
10 Jun 22	13.77000 -0.61	14.24	13.74	14.19	43,665
09 Jun 22	14.38000 -0.17	14.75	14.33	14.46	50,131
08 Jun 22	14.55000 -0.03	14.94	14.35	14.47	46,357
07 Jun 22	14.58000 +0.06	14.60	14.10	14.26	48,793
06 Jun 22	14.52000 +0.39	14.56	14.06	14.31	61,166
03 Jun 22	14.13000 -0.15	14.20	13.90	14.20	42,460
02 Jun 22	14.28000 -0.07	14.84	14.20	14.20	72,016
01 Jun 22	14.35000 +0.41	14.88	13.84	14.08	54,440
31 May 22	13.94000 -0.38	14.75	13.88	14.18	111,146
27 May 22	14.32000 +0.54	14.45	13.91	13.91	46,969
26 May 22	13.78000 +0.03	14.12	13.43	13.88	132,904
25 May 22	13.75000 +0.00	14.03	13.49	13.59	93,506
24 May 22	13.75000 +0.27	13.85	13.27	13.47	63,776
23 May 22	13.48000 +0.05	13.56	12.89	13.56	93,956
20 May 22	13.43000 -0.15	13.80	13.14	13.72	66,478
19 May 22	13.58000 -0.87	14.45	13.47	14.45	129,949
18 May 22	14.45000 +0.25	15.10	14.11	14.11	131,812
17 May 22	14.20000 +0.59	14.24	13.70	13.72	87,238
16 May 22	13.61000 -0.02	13.81	13.06	13.54	81,746
13 May 22	13.63000 +0.06	14.00	13.60	13.75	149,074
12 May 22	13.57000 -0.18	13.74	12.82	13.74	187,817
11 May 22	13.75000 -4.02	17.32	13.61	17.30	164,231
10 May 22	17.77000 -0.43	18.33	17.49	18.31	47,775
09 May 22	18.20000 -0.10	18.75	18.00	18.18	37,678
06 May 22	18.30000 -0.34	19.00	18.12	18.59	58,130
05 May 22	18.64000 -0.32	19.25	18.38	18.78	48,415
04 May 22	18.96000 +0.26	19.00	18.42	18.87	36,572
03 May 22	18.70000 -0.78	19.79	18.37	19.49	89,272
02 May 22	19.48000 +0.04	19.61	19.15	19.40	44,604
29 Apr 22	19.44000 -1.13	20.50	19.35	20.46	57,815
28 Apr 22	20.57000 +0.09	20.83	20.22	20.73	54,502
27 Apr 22	20.48000 +0.04	20.95	20.31	20.51	42,824
26 Apr 22	20.44000 -0.56	20.91	20.33	20.78	35,139
25 Apr 22	21.00000 +0.24	21.09	20.50	20.59	36,714
22 Apr 22	20.76000 -0.29	21.11	20.56	20.90	36,825
21 Apr 22	21.05000 -0.83	22.02	20.90	22.02	29,311
20 Apr 22	21.88000 +0.02	22.28	21.62	22.10	42,320
19 Apr 22	21.86000 -0.09	22.06	21.13	21.93	47,860
18 Apr 22	21.95000 +0.05	22.03	21.41	21.75	42,579
14 Apr 22	21.90000 -0.10	22.12	21.72	21.90	36,577
13 Apr 22	22.00000 +0.10	22.23	21.85	21.88	28,363
12 Apr 22	21.90000 +0.22	22.25	21.60	21.60	46,208
11 Apr 22	21.68000 -0.22	22.25	21.68	21.88	46,322
08 Apr 22	21.90000 +0.06	22.16	21.78	21.84	35,327
07 Apr 22	21.84000 +0.30	21.88	21.23	21.60	46,567
06 Apr 22	21.54000 -0.09	21.72	21.21	21.63	68,110
05 Apr 22	21.63000 -0.37	22.59	21.51	22.06	53,423
04 Apr 22	22.00000 -0.11	22.16	21.55	22.15	69,699
01 Apr 22	22.11000 +0.87	22.38	21.32	21.35	80,874
31 Mar 22	21.24000 -0.34	21.92	21.14	21.52	72,691
30 Mar 22	21.58000 -0.47	22.65	21.49	22.15	51,907
29 Mar 22	22.05000 -0.73	23.09	21.71	22.93	123,521
28 Mar 22	22.78000 -0.67	23.80	22.66	23.24	72,777
25 Mar 22	23.45000 +0.45	23.50	22.35	23.10	89,266
24 Mar 22	23.00000 -0.05	23.28	22.66	23.09	82,068
23 Mar 22	23.05000 -0.60	23.52	22.89	23.52	50,151
22 Mar 22	23.65000 -0.23	24.02	23.51	23.96	69,021
21 Mar 22	23.88000 +0.36	23.92	23.40	23.63	72,399
18 Mar 22	23.52000 +0.19	23.64	23.11	23.39	131,672
17 Mar 22	23.33000 +0.55	23.38	22.57	22.57	36,195
16 Mar 22	22.78000 +0.56	22.94	21.34	22.34	58,955
15 Mar 22	22.22000 -0.37	22.74	21.96	22.62	80,862
14 Mar 22	22.59000 +0.59	22.71	22.04	22.09	87,033
11 Mar 22	22.00000 +0.37	22.41	21.71	21.71	74,459
10 Mar 22	21.63000 +0.30	21.67	20.89	20.98	39,027
09 Mar 22	21.33000 +0.48	21.78	21.03	21.03	184,665
08 Mar 22	20.85000 +0.19	20.99	20.22	20.60	129,076
07 Mar 22	20.66000 +0.99	20.94	19.63	19.80	150,911
04 Mar 22	19.67000 -1.24	20.61	19.39	20.61	83,781
03 Mar 22	20.91000 -0.03	21.31	20.45	21.31	81,155
02 Mar 22	20.94000 +0.69	20.98	20.21	20.42	83,551
01 Mar 22	20.25000 +0.29	20.50	19.75	19.75	102,734
28 Feb 22	19.96000 +0.18	20.00	19.48	19.51	93,325
25 Feb 22	19.78000 +0.94	19.84	18.19	18.99	66,842
24 Feb 22	18.84000 +0.79	18.93	17.51	17.65	97,421
23 Feb 22	18.05000 -0.18	18.26	17.60	18.23	67,280
22 Feb 22	18.23000 -0.44	18.74	18.21	18.50	66,261
18 Feb 22	18.67000 +0.46	18.84	18.05	18.13	81,758
17 Feb 22	18.21000 +0.19	18.52	17.39	17.77	126,281
16 Feb 22	18.02000 +0.35	18.09	17.58	17.69	51,119
15 Feb 22	17.67000 +0.37	17.84	16.97	17.54	95,365
14 Feb 22	17.30000 -0.30	18.01	17.18	17.70	87,456
11 Feb 22	17.59500 -0.15	18.18	17.50	17.82	72,182
10 Feb 22	17.74000 -1.84	19.44	17.61	19.44	153,152
09 Feb 22	19.58000 -0.91	20.71	19.53	20.49	82,693
08 Feb 22	20.49000 +0.59	20.57	19.90	19.90	37,688
07 Feb 22	19.90000 -0.02	20.12	19.66	20.02	44,803
04 Feb 22	19.92000 -0.06	20.27	19.52	20.06	74,044
03 Feb 22	19.98000 -0.89	20.94	19.88	20.62	48,202
02 Feb 22	20.87000 -0.61	21.81	20.76	21.48	40,452
01 Feb 22	21.48000 +0.09	21.61	20.97	21.42	52,112
31 Jan 22	21.39000 +0.32	21.41	20.92	20.92	50,096
28 Jan 22	21.06500 +0.61	21.07	20.14	20.37	84,633
27 Jan 22	20.46000 -0.24	21.06	20.30	20.73	64,583
26 Jan 22	20.70000 -0.08	21.38	20.43	20.97	43,764
25 Jan 22	20.78000 -0.24	21.18	20.08	20.85	58,833
24 Jan 22	21.02000 +0.79	21.20	19.77	19.93	63,388
21 Jan 22	20.23000 -0.27	20.58	19.93	20.25	136,159
20 Jan 22	20.50000 +0.28	20.61	19.93	20.08	159,041
19 Jan 22	20.22000 -1.23	21.50	20.22	21.42	49,365
18 Jan 22	21.45000 -1.15	22.58	21.33	22.58	67,060
14 Jan 22	22.60000 +0.10	22.64	22.07	22.32	39,036
13 Jan 22	22.50000 +0.61	22.89	21.87	21.98	59,379
12 Jan 22	21.89000 -0.78	22.90	21.75	22.80	89,398
11 Jan 22	22.67000 -0.35	23.50	22.51	22.95	58,322
10 Jan 22	23.02000 +0.04	23.02	22.54	22.87	53,389
07 Jan 22	22.98000 -0.20	23.48	22.94	23.16	38,362
06 Jan 22	23.18000 -0.08	23.53	23.03	23.39	32,394
05 Jan 22	23.26000 -0.21	24.73	23.18	23.59	72,876
04 Jan 22	23.47000 +0.46	23.59	22.86	23.24	52,927
03 Jan 22	23.01000 +0.76	23.10	22.33	22.33	53,385
31 Dec 21	22.25000 +0.14	22.36	21.87	22.20	37,786
30 Dec 21	22.11000 +0.11	22.55	21.89	22.07	47,691
29 Dec 21	22.00000 -0.81	22.67	21.89	22.67	45,468
28 Dec 21	22.81000 -0.64	23.74	22.65	23.50	168,673
27 Dec 21	23.45000 +0.44	23.57	22.86	22.92	62,255
23 Dec 21	23.01000 +0.51	23.07	22.57	22.73	43,272
22 Dec 21	22.50000 +0.12	22.61	22.01	22.53	70,010
21 Dec 21	22.38000 +0.11	22.62	22.10	22.39	79,592
20 Dec 21	22.27000 -0.29	22.49	21.85	22.24	120,037
17 Dec 21	22.56000 +0.62	23.02	21.85	22.00	642,009
16 Dec 21	21.94000 -0.77	22.97	21.36	22.88	228,812
15 Dec 21	22.71000 +0.51	22.81	22.03	22.14	116,431
14 Dec 21	22.20000 -0.43	23.11	22.03	22.59	147,417
13 Dec 21	22.63000 +1.21	22.95	21.39	21.39	105,181
10 Dec 21	21.42000 -0.54	22.09	21.25	22.00	134,133
09 Dec 21	21.96000 -0.65	22.69	21.77	22.34	69,949
08 Dec 21	22.61000 +0.54	22.69	21.91	22.03	47,674
07 Dec 21	22.07000 -0.14	22.78	21.88	22.35	76,349
06 Dec 21	22.21000 +1.24	22.33	20.85	21.19	72,762
03 Dec 21	20.97000 +0.04	21.53	20.74	21.08	99,240
02 Dec 21	20.93000 +1.22	21.27	19.70	19.88	161,090
01 Dec 21	19.71000 +0.82	20.20	19.14	19.16	184,708
30 Nov 21	18.89000 -0.53	19.18	18.11	19.16	308,471
29 Nov 21	19.42000 -1.83	21.49	19.33	21.40	160,292
26 Nov 21	21.25000 -0.20	21.37	20.65	20.96	69,933
24 Nov 21	21.45000 -0.10	21.58	21.00	21.58	147,042
23 Nov 21	21.55000 -0.76	22.32	21.14	22.26	135,336
22 Nov 21	22.31000 -1.38	23.76	22.11	23.76	115,481
19 Nov 21	23.69000 -0.93	24.82	23.55	24.43	126,708
18 Nov 21	24.62000 -0.17	24.85	24.42	24.85	129,114
17 Nov 21	24.79000 -0.05	24.90	24.56	24.70	139,050
16 Nov 21	24.84000 -0.15	25.10	24.76	25.01	87,316
15 Nov 21	24.99000 -0.17	25.18	24.94	25.13	88,652
12 Nov 21	25.16000 +0.16	25.42	24.83	25.09	61,347
11 Nov 21	25.00000 -0.31	25.43	24.82	25.42	92,747
10 Nov 21	25.31000 +0.37	25.49	24.79	24.92	80,929
09 Nov 21	24.94000 -0.96	25.58	24.75	25.12	125,818
08 Nov 21	25.90000 -0.36	26.49	25.76	26.49	59,147
05 Nov 21	26.26000 +1.15	26.49	25.29	25.41	82,608
04 Nov 21	25.11000 -0.24	25.70	24.89	25.27	67,133
03 Nov 21	25.35000 +0.27	25.77	24.53	24.90	60,265
02 Nov 21	25.08000 -0.79	26.09	24.95	25.78	56,683
01 Nov 21	25.87000 +0.88	26.00	24.89	25.00	56,668
29 Oct 21	24.99000 -0.01	25.19	24.77	24.88	65,714
28 Oct 21	25.00000 -0.02	25.23	24.92	25.10	39,366
27 Oct 21	25.02000 +0.01	25.20	24.95	25.02	58,307
26 Oct 21	25.01000 -0.15	25.23	24.93	25.10	67,809
25 Oct 21	25.16000 +0.76	25.18	24.31	24.31	60,549
22 Oct 21	24.40000 -0.37	24.89	24.16	24.71	59,094
21 Oct 21	24.77000 +0.36	24.80	23.88	24.45	73,498
20 Oct 21	24.41000 -0.09	24.82	24.34	24.59	33,735
19 Oct 21	24.50000 -0.18	24.80	24.29	24.67	56,266
18 Oct 21	24.68000 -0.50	25.36	24.60	25.20	46,100
15 Oct 21	25.18000 -0.07	25.70	25.05	25.50	61,678
14 Oct 21	25.25000 +0.05	25.73	25.02	25.45	60,603
13 Oct 21	25.20000 -0.09	25.47	24.91	25.34	30,480
12 Oct 21	25.29000 -0.63	26.00	25.24	25.93	29,377
11 Oct 21	25.92000 -0.37	26.39	25.92	26.17	32,980
08 Oct 21	26.29000 -0.23	26.64	26.22	26.46	32,248
07 Oct 21	26.52000 +0.42	26.66	26.03	26.16	35,580
06 Oct 21	26.10000 -0.50	26.59	25.91	26.46	65,277
05 Oct 21	26.60000 +0.58	26.65	25.92	26.14	45,645
04 Oct 21	26.02000 +0.08	26.29	25.65	25.95	62,270
01 Oct 21	25.94000 +0.33	26.19	25.44	25.77	70,980
30 Sep 21	25.61000 -0.35	26.15	25.59	26.11	80,753
29 Sep 21	25.96000 -0.16	26.40	25.85	26.17	31,520
28 Sep 21	26.12000 -0.48	26.63	26.11	26.63	48,416
27 Sep 21	26.60000 +0.34	26.94	26.35	26.35	38,424
24 Sep 21	26.26000 +0.17	26.47	25.87	25.96	41,996
23 Sep 21	26.09000 +0.16	26.34	25.84	25.99	41,860
22 Sep 21	25.93000 +0.07	26.30	25.90	25.90	39,045
21 Sep 21	25.86000 -0.10	26.09	25.66	26.09	141,886
20 Sep 21	25.96000 -0.64	26.09	25.41	26.09	154,440
17 Sep 21	26.60000 +0.56	26.65	25.97	26.14	308,060
16 Sep 21	26.04000 +0.27	26.25	25.61	25.75	125,469
15 Sep 21	25.77000 -0.29	26.15	25.63	25.97	154,496
14 Sep 21	26.06000 -0.46	26.56	25.86	26.56	82,227
13 Sep 21	26.52000 +0.30	26.82	26.14	26.37	91,836
10 Sep 21	26.22000 -0.39	26.65	25.99	26.60	90,074
09 Sep 21	26.61000 -0.49	27.04	26.26	27.04	77,793
08 Sep 21	27.10000 +0.59	27.12	26.19	26.48	85,155
07 Sep 21	26.51000 -0.51	27.18	26.34	27.10	85,183
03 Sep 21	27.02000 +0.73	27.13	26.16	26.37	88,010
02 Sep 21	26.29000 +0.09	26.63	26.09	26.37	99,783
01 Sep 21	26.20000 -0.10	26.45	26.14	26.43	37,645
31 Aug 21	26.30000 +0.10	26.57	26.22	26.36	87,887
30 Aug 21	26.20000 -0.34	26.75	26.02	26.75	127,588
27 Aug 21	26.54000 +0.46	26.56	26.17	26.18	140,171
26 Aug 21	26.08000 -0.54	26.67	26.02	26.57	41,607
25 Aug 21	26.62000 +0.13	26.75	26.19	26.46	58,934
24 Aug 21	26.49000 -0.30	26.97	26.49	26.79	48,437
23 Aug 21	26.79000 +0.20	26.85	26.26	26.77	49,323
20 Aug 21	26.59000 +0.57	26.80	25.87	25.87	55,319
19 Aug 21	26.02000 +0.19	26.35	25.67	25.67	67,520
18 Aug 21	25.83000 -0.26	26.23	25.76	26.00	120,326
17 Aug 21	26.09000 -1.13	27.01	25.68	26.98	85,521
16 Aug 21	27.22000 -0.48	28.16	27.11	28.00	94,458
13 Aug 21	27.70000 +0.20	27.92	27.05	27.52	52,624
12 Aug 21	27.50000 -0.13	28.40	26.87	27.86	203,050
11 Aug 21	27.63000 +1.49	27.90	26.45	26.47	233,953
10 Aug 21	26.14000 -2.87	27.02	24.75	26.79	425,423
09 Aug 21	29.01000 -0.09	29.43	28.81	29.13	46,231
06 Aug 21	29.10000 +0.01	29.50	28.72	29.01	104,429
05 Aug 21	29.09000 +0.14	29.26	28.40	29.05	103,887
04 Aug 21	28.95000 -0.97	29.73	28.76	29.73	99,561
03 Aug 21	29.92000 +0.14	29.94	29.38	29.88	147,265
02 Aug 21	29.78000 +0.16	29.95	29.63	29.65	98,942
30 Jul 21	29.62000 +0.48	29.66	29.09	29.09	81,322
29 Jul 21	29.14000 +0.40	29.56	28.82	28.82	49,846
28 Jul 21	28.74000 +0.26	29.00	28.29	28.69	280,371
27 Jul 21	28.48000 -0.06	28.57	28.12	28.43	103,288
26 Jul 21	28.54000 +0.07	28.90	28.41	28.45	37,826
23 Jul 21	28.47000 +0.12	28.50	28.09	28.36	47,424
22 Jul 21	28.35000 -0.07	28.50	28.15	28.45	46,734
21 Jul 21	28.42000 +0.06	28.73	28.37	28.47	90,856
20 Jul 21	28.36000 +0.17	28.51	28.13	28.27	96,786
19 Jul 21	28.19000 -0.32	28.37	27.79	28.07	92,020
16 Jul 21	28.51000 +0.11	28.71	28.24	28.48	86,718
15 Jul 21	28.40000 -0.12	28.63	28.30	28.37	80,266
14 Jul 21	28.52000 -0.16	28.99	28.49	28.80	71,393
13 Jul 21	28.68000 -0.45	29.48	28.64	29.10	63,235
12 Jul 21	29.13000 +0.64	29.25	28.40	28.41	78,294
09 Jul 21	28.49000 +0.46	28.81	28.27	28.27	101,670
08 Jul 21	28.03000 -0.56	28.17	27.26	28.17	138,474
07 Jul 21	28.59000 +0.08	29.09	28.28	28.56	106,690
06 Jul 21	28.51000 +0.00	28.74	28.16	28.59	179,947
02 Jul 21	28.51000 +0.06	28.65	28.18	28.44	76,703
01 Jul 21	28.45000 +0.11	28.51	28.00	28.37	90,541
30 Jun 21	28.34000 -0.06	28.45	28.04	28.34	77,174
29 Jun 21	28.40000 +0.04	28.72	28.33	28.56	50,244
28 Jun 21	28.36000 +0.10	28.50	27.90	28.50	104,891
25 Jun 21	28.26000 -1.17	29.60	28.06	29.37	577,575
24 Jun 21	29.43000 +0.89	29.50	28.60	28.66	79,410
23 Jun 21	28.54000 -0.04	29.10	28.52	28.58	94,157
22 Jun 21	28.58000 -0.83	29.38	28.25	29.25	112,438
21 Jun 21	29.41000 +0.35	30.00	29.02	29.22	131,323
18 Jun 21	29.06000 -0.05	29.27	28.57	28.72	208,870
17 Jun 21	29.11000 +0.34	29.39	27.79	28.73	200,771
16 Jun 21	28.77000 +0.06	29.00	28.20	28.60	120,219
15 Jun 21	28.71000 +0.20	29.00	27.89	28.53	219,252
14 Jun 21	28.51000 +0.21	28.71	28.20	28.20	118,596
11 Jun 21	28.30000 +0.10	28.38	28.05	28.17	94,910
10 Jun 21	28.20000 -0.11	28.59	28.05	28.50	75,719
09 Jun 21	28.31000 -0.26	28.71	28.16	28.58	101,519
08 Jun 21	28.57000 -0.05	28.70	28.32	28.67	147,807
07 Jun 21	28.62000 +0.19	28.79	28.38	28.50	84,350
04 Jun 21	28.43000 -0.24	28.99	28.08	28.68	113,249
03 Jun 21	28.67000 -0.37	29.07	28.02	28.91	143,666
02 Jun 21	29.04000 -0.36	29.68	28.92	29.41	91,814
01 Jun 21	29.40000 +1.40	29.44	28.01	28.25	180,003
28 May 21	28.00000 -0.05	28.49	27.84	28.11	114,456
27 May 21	28.05000 +0.04	28.40	27.85	28.27	214,349
26 May 21	28.01000 +0.01	28.21	27.78	28.00	251,469
25 May 21	28.00000 +0.10	28.27	27.51	28.18	129,928
24 May 21	27.90000 -0.21	28.22	27.69	28.10	182,777
21 May 21	28.11000 +0.01	28.34	27.98	28.26	72,169
20 May 21	28.10000 +0.09	28.25	27.80	28.01	87,495
19 May 21	28.01000 +0.01	28.17	27.24	27.59	120,207
18 May 21	28.00000 -0.02	28.60	27.98	28.26	124,432
17 May 21	28.02000 +0.65	28.40	26.93	27.35	292,536
14 May 21	27.37000 +1.66	27.40	25.63	26.08	391,307
13 May 21	25.71000 -2.01	28.00	25.51	27.97	269,115
12 May 21	27.72000 +1.24	28.08	27.40	27.94	359,890
11 May 21	26.48000 -3.98	28.72	24.97	28.70	531,294
10 May 21	30.46000 -0.36	31.06	30.21	30.58	262,890
07 May 21	30.82000 +1.40	31.35	29.37	29.55	177,535
06 May 21	29.42000 -0.51	29.88	29.07	29.85	83,581
05 May 21	29.93000 -0.61	30.61	29.78	30.61	67,876
04 May 21	30.54000 -0.46	31.12	30.38	30.98	53,542
03 May 21	31.00000 +0.54	31.44	30.64	30.73	119,184
30 Apr 21	30.46000 -0.38	30.93	30.06	30.65	78,580
29 Apr 21	30.84000 -0.63	31.91	30.68	31.71	47,619
28 Apr 21	31.47000 +0.16	31.72	30.80	31.51	132,813
27 Apr 21	31.31000 -1.24	32.58	31.25	32.58	58,426
26 Apr 21	32.55000 +0.15	33.08	32.43	32.54	48,556
23 Apr 21	32.40000 -0.03	32.70	32.22	32.69	65,677
22 Apr 21	32.43000 -0.38	32.84	31.96	32.79	93,668
21 Apr 21	32.81000 +0.07	33.34	32.57	32.57	56,412
20 Apr 21	32.74000 -0.84	33.73	32.48	33.62	53,870
19 Apr 21	33.58000 -0.73	34.12	33.16	34.12	88,733
16 Apr 21	34.31000 +0.55	34.51	33.55	33.95	71,012
15 Apr 21	33.76000 +0.43	33.76	33.12	33.73	61,310
14 Apr 21	33.33000 +0.05	34.13	33.22	33.22	59,753
13 Apr 21	33.28000 -0.54	34.39	33.28	33.95	73,559
12 Apr 21	33.82000 -0.81	34.72	33.79	34.67	83,980
09 Apr 21	34.63000 -1.16	35.83	34.44	35.60	111,834
08 Apr 21	35.79000 +0.83	35.92	34.85	35.28	136,761
07 Apr 21	34.96000 -0.44	35.58	34.57	35.49	152,015
06 Apr 21	35.40000 +0.00	36.53	35.37	36.53	109,957
05 Apr 21	35.40000 -0.89	36.91	35.05	36.67	203,983
01 Apr 21	36.29000 +0.66	36.39	35.64	35.64	81,654
31 Mar 21	35.63000 +0.51	36.15	35.25	35.31	90,276
30 Mar 21	35.12000 +0.21	36.15	34.57	34.78	79,104
29 Mar 21	34.91000 -2.31	37.60	34.61	37.03	95,750
26 Mar 21	37.22000 +0.49	37.38	36.25	37.07	149,050
25 Mar 21	36.73000 +0.59	36.83	35.56	35.95	140,475
24 Mar 21	36.14000 +0.47	36.48	35.66	36.03	142,663
23 Mar 21	35.67000 -1.40	37.51	35.47	36.89	243,757
22 Mar 21	37.07000 -1.75	38.71	36.77	38.31	185,415
19 Mar 21	38.82000 +1.56	39.19	36.83	37.29	928,789
18 Mar 21	37.26000 +0.71	38.90	36.60	36.60	215,394
17 Mar 21	36.55000 +1.79	36.87	34.45	35.29	183,768
16 Mar 21	34.76000 +0.48	35.99	33.73	34.28	184,407
15 Mar 21	34.28000 +0.87	34.38	32.45	33.33	232,334
12 Mar 21	33.41000 +1.52	33.47	31.65	32.11	215,593
11 Mar 21	31.89000 +1.57	32.45	30.01	30.24	169,972
10 Mar 21	30.32000 +2.49	33.00	29.73	31.73	277,893
09 Mar 21	27.83000 +0.55	28.98	27.32	27.88	163,581
08 Mar 21	27.28000 -0.53	28.08	27.07	27.89	159,499
05 Mar 21	27.81000 +0.36	27.97	26.38	27.72	142,674
04 Mar 21	27.45000 -0.73	28.53	26.88	28.17	244,851
03 Mar 21	28.18000 -1.00	29.77	28.01	29.25	259,851
02 Mar 21	29.18000 -0.78	30.20	28.11	29.99	173,424
01 Mar 21	29.96000 +0.52	30.47	29.47	29.63	212,837
26 Feb 21	29.44000 +1.41	29.96	28.47	28.47	484,361
25 Feb 21	28.03000 -1.64	29.98	25.50	25.50	761,844
24 Feb 21	29.67000 +0.75	29.91	28.84	29.05	78,134
23 Feb 21	28.92000 -0.72	29.66	28.81	29.63	73,143
22 Feb 21	29.64000 -0.05	29.84	29.20	29.53	71,077
19 Feb 21	29.69000 +0.30	30.23	28.67	29.42	50,667
18 Feb 21	29.39000 +0.23	29.74	28.84	29.06	54,788
17 Feb 21	29.16000 -0.53	29.58	28.66	29.58	61,060
16 Feb 21	29.69000 -1.70	31.61	29.61	31.61	53,717
12 Feb 21	31.39000 +0.28	31.54	30.73	30.85	62,183
11 Feb 21	31.11000 +0.49	31.11	30.30	30.37	105,763
10 Feb 21	30.62000 -0.40	31.16	30.39	30.99	110,899
09 Feb 21	31.02000 +0.03	31.28	30.69	30.85	78,617
08 Feb 21	30.99000 +1.13	31.19	29.87	29.87	63,647
05 Feb 21	29.86000 +0.26	29.90	29.17	29.90	62,371
04 Feb 21	29.60000 +0.65	29.92	28.93	28.93	101,080
03 Feb 21	28.95000 -0.66	29.96	28.90	29.76	49,988
02 Feb 21	29.61000 +0.35	29.97	29.40	29.73	66,950
01 Feb 21	29.26000 +0.48	29.68	28.38	28.82	124,649
29 Jan 21	28.78000 +1.32	29.60	27.29	27.53	148,336
28 Jan 21	27.46000 -0.66	28.36	27.33	28.36	71,021
27 Jan 21	28.12000 -1.44	29.01	27.90	29.01	87,328
26 Jan 21	29.56000 -0.17	29.91	29.39	29.86	34,325
25 Jan 21	29.73000 +0.15	29.96	28.92	29.40	69,935
22 Jan 21	29.58000 -0.67	30.20	29.14	30.05	54,019
21 Jan 21	30.25000 +0.21	30.60	30.01	30.18	68,326
20 Jan 21	30.04000 -1.16	31.40	30.03	31.17	62,777
19 Jan 21	31.20000 +0.03	31.71	30.98	31.55	67,179
15 Jan 21	31.17000 -0.46	31.99	30.83	31.67	72,144
14 Jan 21	31.63000 +0.43	32.15	31.31	31.31	45,393
13 Jan 21	31.20000 -0.31	31.44	31.03	31.32	38,909
12 Jan 21	31.51000 -0.43	32.23	31.27	32.23	84,161
11 Jan 21	31.94000 +0.07	32.14	31.51	31.51	39,419
08 Jan 21	31.87000 +0.01	32.11	31.12	32.11	52,651
07 Jan 21	31.86000 -0.30	32.53	31.35	32.09	54,453
06 Jan 21	32.16000 +0.14	32.98	31.51	32.42	128,191
05 Jan 21	32.02000 +1.84	32.50	29.98	30.28	99,108
04 Jan 21	30.18000 -0.30	30.62	29.57	30.46	62,858
31 Dec 20	30.48000 +0.58	30.97	29.71	29.79	45,679
30 Dec 20	29.90000 +0.35	30.14	28.66	29.62	45,467
29 Dec 20	29.55000 -1.74	31.41	29.40	31.38	61,171
28 Dec 20	31.29000 -0.46	32.16	30.93	32.16	97,699
24 Dec 20	31.75000 -0.15	32.06	31.05	31.82	64,937
23 Dec 20	31.90000 +0.17	32.00	30.76	31.89	90,173
22 Dec 20	31.73000 -1.95	33.70	31.15	33.69	128,057
21 Dec 20	33.68000 -1.32	34.80	32.21	34.67	96,202
18 Dec 20	35.00000 +2.90	35.92	32.98	33.35	455,485
17 Dec 20	32.10000 -0.61	32.74	31.60	32.74	65,789
16 Dec 20	32.71000 +0.58	33.28	31.80	32.37	92,519
15 Dec 20	32.13000 +0.37	32.30	31.60	31.92	42,865
14 Dec 20	31.76000 -0.64	32.48	31.71	32.48	48,664
11 Dec 20	32.40000 -0.46	32.86	32.00	32.69	26,026
10 Dec 20	32.86000 -0.01	33.09	32.47	32.61	30,042
09 Dec 20	32.87000 -0.26	33.63	32.26	33.31	56,467
08 Dec 20	33.13000 +0.38	33.47	32.32	32.47	75,589
07 Dec 20	32.75000 +0.25	32.88	31.96	32.46	56,652
04 Dec 20	32.50000 +1.06	32.74	31.47	31.47	44,762
03 Dec 20	31.44000 +0.30	31.44	30.99	31.22	31,858
02 Dec 20	31.14000 -0.02	31.46	30.95	31.23	41,999
01 Dec 20	31.16000 +0.12	31.53	30.81	31.23	65,627
30 Nov 20	31.04000 -0.19	31.41	30.64	31.41	78,149
27 Nov 20	31.23000 -0.01	31.70	30.75	31.32	20,315
25 Nov 20	31.24000 -0.98	31.93	30.83	31.93	54,983
24 Nov 20	32.22000 +0.28	32.40	31.41	32.25	69,108
23 Nov 20	31.94000 +0.84	32.01	31.07	31.07	61,582
20 Nov 20	31.10000 +0.59	31.18	29.87	30.16	54,538
19 Nov 20	30.51000 -0.29	30.94	29.86	30.72	33,791
18 Nov 20	30.80000 -0.04	31.36	30.31	30.79	81,691
17 Nov 20	30.84000 +0.08	31.35	30.26	30.68	78,268
16 Nov 20	30.76000 -0.46	31.96	30.20	31.64	114,325
13 Nov 20	31.22000 +1.28	31.71	30.00	30.58	68,007
12 Nov 20	29.94000 -1.10	30.74	29.76	30.67	68,436
11 Nov 20	31.04000 +0.18	31.15	30.05	30.75	65,041
10 Nov 20	30.86000 +0.87	32.59	29.67	32.59	102,395
09 Nov 20	29.99000 +0.79	31.32	29.84	30.13	90,924
06 Nov 20	29.20000 -0.70	30.00	28.89	29.82	49,778
05 Nov 20	29.90000 +0.34	30.15	29.52	29.67	40,898
04 Nov 20	29.56000 +0.64	29.59	28.20	28.49	43,712
03 Nov 20	28.92000 -0.98	30.40	28.40	30.40	92,270
02 Nov 20	29.90000 +1.63	31.09	28.60	28.60	107,888
30 Oct 20	28.27000 +0.32	28.93	27.65	27.65	83,909
29 Oct 20	27.95000 +0.38	28.11	25.35	27.85	178,496
28 Oct 20	27.57000 -1.51	29.35	27.41	28.57	45,656
27 Oct 20	29.08000 -0.19	29.71	29.04	29.14	55,865
26 Oct 20	29.27000 -0.32	29.42	28.60	29.18	40,620
23 Oct 20	29.59000 +0.75	29.64	28.89	28.89	42,078
22 Oct 20	28.84000 -0.26	29.55	28.36	29.04	72,241
21 Oct 20	29.10000 -0.37	30.06	29.02	29.55	42,200
20 Oct 20	29.47000 -0.43	30.24	29.29	29.90	50,684
19 Oct 20	29.90000 -0.41	30.79	29.79	30.37	84,419
16 Oct 20	30.31000 -0.57	30.93	30.26	30.69	40,683
15 Oct 20	30.88000 +0.53	31.17	29.83	29.83	50,894
14 Oct 20	30.35000 -0.81	31.10	30.14	30.94	74,843
13 Oct 20	31.16000 -0.47	31.32	30.66	31.18	63,532
12 Oct 20	31.63000 +1.48	31.63	30.25	30.33	74,792
09 Oct 20	30.15000 +0.53	30.69	29.14	29.72	63,195
08 Oct 20	29.62000 +0.23	29.98	29.32	29.68	50,998
07 Oct 20	29.39000 -1.25	30.98	29.31	30.81	114,409
06 Oct 20	30.64000 +0.23	31.87	29.81	30.73	108,980
05 Oct 20	30.41000 +1.25	30.60	29.18	29.21	78,164
02 Oct 20	29.16000 +0.56	29.36	28.22	28.22	84,567
01 Oct 20	28.60000 +0.41	28.76	27.91	28.38	64,920
30 Sep 20	28.19000 -0.45	29.04	28.07	28.63	112,490
29 Sep 20	28.64000 +0.17	28.79	27.72	28.33	70,710
28 Sep 20	28.47000 +0.63	28.75	28.05	28.05	76,486
25 Sep 20	27.84000 +0.54	28.06	27.11	27.18	84,633
24 Sep 20	27.30000 -0.72	27.96	26.93	27.96	67,706
23 Sep 20	28.02000 +0.33	28.24	27.53	27.80	92,773
22 Sep 20	27.69000 +0.03	27.73	26.80	27.73	68,761
21 Sep 20	27.66000 -0.32	27.71	26.94	27.39	64,857
18 Sep 20	27.98000 +0.03	28.31	27.07	28.31	182,327
17 Sep 20	27.95000 -0.60	28.87	27.79	28.17	43,041
16 Sep 20	28.55000 +0.38	28.95	27.65	28.27	60,217
15 Sep 20	28.17000 +0.16	28.71	27.78	27.99	58,264
14 Sep 20	28.01000 +0.79	28.17	27.41	27.41	80,580
11 Sep 20	27.22000 -0.25	28.15	27.14	27.73	58,531
10 Sep 20	27.47000 -0.58	28.20	27.45	28.12	69,824
09 Sep 20	28.05000 -0.57	28.75	27.53	28.68	72,358
08 Sep 20	28.62000 -0.99	29.36	28.28	29.36	82,354
04 Sep 20	29.61000 +0.21	29.98	28.70	29.49	126,048
03 Sep 20	29.40000 -1.10	30.69	29.00	30.69	105,877
02 Sep 20	30.50000 -1.35	31.83	30.45	31.83	66,531
01 Sep 20	31.85000 +0.41	32.06	30.88	31.28	69,993
31 Aug 20	31.44000 +0.16	31.72	30.74	31.10	141,720
28 Aug 20	31.28000 -0.22	31.80	31.00	31.80	76,209
27 Aug 20	31.50000 -0.34	32.39	31.34	32.05	75,465
26 Aug 20	31.84000 +0.17	32.38	31.19	31.61	95,314
25 Aug 20	31.67000 -0.24	32.00	31.26	32.00	58,969
24 Aug 20	31.91000 -0.90	33.23	31.79	32.77	71,093
21 Aug 20	32.81000 -0.70	33.55	32.58	33.29	146,640
20 Aug 20	33.51000 -1.08	34.32	33.04	34.23	65,865
19 Aug 20	34.59000 -0.84	35.85	34.49	35.34	71,448
18 Aug 20	35.43000 +0.25	36.10	34.31	34.89	144,455
17 Aug 20	35.18000 -0.10	35.89	34.21	35.74	97,511
14 Aug 20	35.28000 +1.97	35.57	33.08	33.52	124,735
13 Aug 20	33.31000 -0.46	33.59	32.86	33.31	74,738
12 Aug 20	33.77000 -2.57	37.70	33.10	37.30	121,713
11 Aug 20	36.34000 +5.14	41.09	34.01	35.00	396,384
10 Aug 20	31.20000 +0.76	31.40	30.53	30.53	64,864
07 Aug 20	30.44000 +0.72	30.68	29.62	29.62	65,940
06 Aug 20	29.72000 +0.43	29.87	29.29	29.29	56,351
05 Aug 20	29.29000 +0.79	29.56	28.60	28.82	57,381
04 Aug 20	28.50000 -0.14	28.73	28.40	28.46	40,200
03 Aug 20	28.64000 -0.47	29.25	28.14	29.14	41,891
31 Jul 20	29.11000 -0.56	29.58	28.89	29.58	67,008
30 Jul 20	29.67000 -0.96	30.50	29.56	30.36	178,673
29 Jul 20	30.63000 -0.78	32.60	30.50	31.59	46,638
28 Jul 20	31.41000 -0.28	31.75	31.20	31.49	30,878
27 Jul 20	31.69000 -0.59	32.49	31.04	32.19	44,782
24 Jul 20	32.28000 -0.17	32.68	31.96	32.43	68,400
23 Jul 20	32.45000 -0.02	32.95	32.09	32.60	76,316
22 Jul 20	32.47000 -0.31	32.96	31.92	32.50	62,685
21 Jul 20	32.78000 +1.45	32.88	31.69	31.74	76,317
20 Jul 20	31.33000 +0.11	31.59	30.68	31.03	62,000
17 Jul 20	31.22000 +0.30	31.60	30.76	30.84	95,300
16 Jul 20	30.92000 +0.56	31.00	30.01	30.09	71,200
15 Jul 20	30.36000 +1.40	30.64	29.39	29.53	93,100
14 Jul 20	28.96000 +0.31	29.12	28.49	28.56	53,300
13 Jul 20	28.65000 -0.31	29.55	28.61	29.20	54,700
10 Jul 20	28.96000 -0.33	29.38	28.84	29.32	52,900
09 Jul 20	29.29000 -0.54	30.49	29.17	29.84	78,800
08 Jul 20	29.83000 +0.52	29.85	29.12	29.30	79,700
07 Jul 20	29.31000 -0.48	30.24	29.18	29.55	70,100
06 Jul 20	29.79000 +0.57	29.82	29.06	29.75	86,800
02 Jul 20	29.22000 -0.98	30.80	29.17	30.63	81,900
01 Jul 20	30.20000 +0.60	30.42	29.47	29.58	127,800
30 Jun 20	29.60000 +0.47	29.71	28.94	29.08	83,600
29 Jun 20	29.13000 +0.84	29.76	28.44	28.44	68,900
26 Jun 20	28.29000 -0.26	28.57	27.72	28.32	179,542
25 Jun 20	28.55000 -1.06	29.52	28.01	29.52	103,455
24 Jun 20	29.61000 -0.40	30.05	29.24	29.66	132,729
23 Jun 20	30.01000 +1.01	30.40	29.27	29.27	105,735
22 Jun 20	29.00000 -0.07	29.03	27.57	28.75	126,163
19 Jun 20	29.07000 +0.22	29.22	28.21	29.10	250,045
18 Jun 20	28.85000 +0.00	29.20	28.63	28.63	90,030
17 Jun 20	28.85000 -0.33	29.35	28.25	29.17	101,153
16 Jun 20	29.18000 +0.35	30.10	28.79	29.76	87,604
15 Jun 20	28.83000 -1.14	29.41	28.51	29.23	110,981
12 Jun 20	29.97000 -0.78	31.77	29.41	31.72	88,409
11 Jun 20	30.75000 -2.01	32.24	30.53	31.83	140,866
10 Jun 20	32.76000 -1.27	34.10	32.71	34.10	81,337
09 Jun 20	34.03000 +0.79	34.43	32.56	32.65	125,125
08 Jun 20	33.24000 +0.68	33.35	32.46	32.97	90,857
05 Jun 20	32.56000 +0.40	33.14	32.11	33.14	132,568
04 Jun 20	32.16000 -0.26	32.66	31.61	32.15	84,531
03 Jun 20	32.42000 +0.22	33.38	31.89	32.57	84,069
02 Jun 20	32.20000 -0.13	33.00	31.54	32.66	111,459
01 Jun 20	32.33000 +0.90	32.84	31.32	31.32	169,489
29 May 20	31.43000 -0.26	31.54	29.62	30.42	142,993
28 May 20	31.69000 -0.54	33.00	31.60	32.72	82,434
27 May 20	32.23000 -0.39	33.57	31.21	33.57	93,331
26 May 20	32.62000 +0.64	33.57	32.47	33.22	81,941
22 May 20	31.98000 -0.79	33.27	31.65	33.03	66,512
21 May 20	32.77000 +0.27	33.49	31.33	32.28	82,661
20 May 20	32.50000 +1.30	32.59	31.31	31.55	75,396
19 May 20	31.20000 -2.59	33.90	31.02	33.35	87,618
18 May 20	33.79000 +2.05	33.96	31.98	31.98	96,648
15 May 20	31.74000 +0.68	31.90	30.69	30.90	88,561
14 May 20	31.06000 -1.58	31.98	30.43	31.58	102,862
13 May 20	32.64000 -0.78	34.60	31.77	34.26	130,310
12 May 20	33.42000 +6.74	34.63	28.18	30.00	397,168
11 May 20	26.68000 +0.06	27.36	26.00	26.14	103,762
08 May 20	26.62000 +1.34	26.77	25.65	25.65	67,436
07 May 20	25.28000 +0.15	25.53	24.43	25.53	50,130
06 May 20	25.13000 +0.56	25.68	24.16	24.61	63,674
05 May 20	24.57000 +0.51	26.67	24.13	24.64	55,007
04 May 20	24.06000 -0.52	24.60	23.72	24.51	79,260
01 May 20	24.58000 -1.19	25.51	23.78	25.39	57,404
30 Apr 20	25.77000 +0.03	26.09	23.85	25.24	83,432
29 Apr 20	25.74000 +0.96	26.07	24.73	25.58	75,346
28 Apr 20	24.78000 +0.47	25.23	24.15	24.77	55,470
27 Apr 20	24.31000 +1.40	24.71	23.08	23.08	68,747
24 Apr 20	22.91000 -0.40	23.88	22.72	23.31	54,822
23 Apr 20	23.31000 -1.69	24.84	23.11	24.84	92,904
22 Apr 20	25.00000 +0.33	25.34	24.56	25.34	70,351
21 Apr 20	24.67000 +0.48	24.79	23.33	23.93	63,622
20 Apr 20	24.19000 -0.64	24.67	23.93	24.23	49,503
17 Apr 20	24.83000 +1.92	25.07	23.03	23.42	72,268
16 Apr 20	22.91000 -1.78	25.75	21.99	24.83	97,890
15 Apr 20	24.69000 +0.61	25.21	23.28	23.28	131,036
14 Apr 20	24.08000 +1.19	24.13	22.95	23.48	49,593
13 Apr 20	22.89000 +0.19	23.23	22.09	22.38	69,207
09 Apr 20	22.70000 +0.07	23.44	22.45	22.80	83,699
08 Apr 20	22.63000 +0.74	23.10	21.85	22.17	78,200
07 Apr 20	21.89000 -0.62	23.45	21.71	22.91	83,844
06 Apr 20	22.51000 +1.47	22.73	21.60	21.82	84,807
03 Apr 20	21.04000 -0.85	22.60	20.56	21.60	120,942
02 Apr 20	21.89000 -0.95	24.12	21.10	22.35	129,728
01 Apr 20	22.84000 -1.09	23.75	22.28	23.29	120,824
31 Mar 20	23.93000 +0.93	24.11	22.81	22.81	118,865
30 Mar 20	23.00000 +1.19	23.15	20.75	22.07	91,216
27 Mar 20	21.81000 -0.38	22.33	20.57	21.10	126,679
26 Mar 20	22.19000 +2.04	22.46	19.02	20.38	107,385
25 Mar 20	20.15000 -0.39	22.30	20.15	20.61	126,485
24 Mar 20	20.54000 -0.97	22.99	19.17	22.48	160,208
23 Mar 20	21.51000 -1.73	23.69	20.41	23.69	148,080
20 Mar 20	23.24000 -0.96	26.64	23.13	25.15	181,761
19 Mar 20	24.20000 -2.12	29.54	22.78	26.65	235,702
18 Mar 20	26.32000 +2.27	26.74	21.57	22.70	169,387
17 Mar 20	24.05000 +3.45	24.05	20.84	21.47	177,443
16 Mar 20	20.60000 -1.84	21.94	20.31	21.01	133,043
13 Mar 20	22.44000 +2.76	22.44	19.79	20.13	153,907
12 Mar 20	19.68000 -0.83	21.02	18.47	19.04	181,137
11 Mar 20	20.51000 -0.67	22.95	18.52	19.55	171,570
10 Mar 20	21.18000 -0.39	22.17	20.70	21.98	120,185
09 Mar 20	21.57000 -1.44	23.50	21.42	21.57	84,227
06 Mar 20	23.01000 +0.48	23.20	22.00	22.00	76,639
05 Mar 20	22.53000 -1.12	23.23	22.18	23.11	101,912
04 Mar 20	23.65000 +1.09	23.71	22.49	22.82	89,112
03 Mar 20	22.56000 -0.14	23.05	21.87	22.65	94,232
02 Mar 20	22.70000 +0.44	22.95	21.71	22.36	103,148
28 Feb 20	22.26000 -0.15	22.49	21.67	21.67	116,229
27 Feb 20	22.41000 -0.32	23.34	21.88	22.33	81,663
26 Feb 20	22.73000 -0.92	23.93	22.58	23.78	59,997
25 Feb 20	23.65000 -1.21	24.82	23.35	24.82	66,249
24 Feb 20	24.86000 -0.45	25.06	24.27	24.58	97,726
21 Feb 20	25.31000 -0.19	25.47	25.01	25.47	63,250
20 Feb 20	25.50000 +0.23	25.67	25.05	25.05	52,077
19 Feb 20	25.27000 +0.27	25.47	25.01	25.01	39,852
18 Feb 20	25.00000 -0.19	25.29	24.51	25.19	40,799
14 Feb 20	25.19000 +0.20	25.31	24.90	24.90	37,383
13 Feb 20	24.99000 -0.06	25.25	24.53	24.94	38,213
12 Feb 20	25.05000 +0.78	25.12	24.26	24.55	96,998
11 Feb 20	24.27000 +0.64	24.43	23.62	23.62	60,928
10 Feb 20	23.63000 -0.29	23.91	23.54	23.76	53,299
07 Feb 20	23.92000 -0.39	24.32	23.83	24.25	41,804
06 Feb 20	24.31000 +0.03	24.54	24.19	24.43	87,789
05 Feb 20	24.28000 +0.50	24.40	23.08	24.04	51,658
04 Feb 20	23.78000 -0.44	24.54	23.74	24.54	58,468
03 Feb 20	24.22500 +0.40	24.39	23.73	23.99	92,865
31 Jan 20	23.83000 -0.51	24.47	23.70	24.28	67,583
30 Jan 20	24.34000 +0.43	24.37	23.63	23.63	53,564
29 Jan 20	23.91000 -0.99	24.97	23.82	24.97	40,264
28 Jan 20	24.90000 -0.15	25.45	24.85	25.19	44,101
27 Jan 20	25.05000 -0.21	25.54	24.55	24.73	72,646
24 Jan 20	25.26000 -2.02	27.31	25.09	27.31	72,721
23 Jan 20	27.28000 -0.24	27.40	27.11	27.33	103,289
22 Jan 20	27.52000 -0.36	28.03	27.48	27.87	54,638
21 Jan 20	27.88000 -0.06	28.10	27.70	27.70	59,976
17 Jan 20	27.94000 +0.12	28.12	27.78	28.06	40,478
16 Jan 20	27.82000 +0.47	28.21	27.49	27.49	49,925
15 Jan 20	27.35000 +0.16	27.56	26.96	27.09	59,955
14 Jan 20	27.19000 +0.15	27.29	26.92	26.98	60,763
13 Jan 20	27.04000 +0.19	27.05	26.59	26.76	45,960
10 Jan 20	26.85000 +0.06	26.93	26.63	26.84	57,840
09 Jan 20	26.79000 -0.34	27.39	26.76	27.29	41,454
08 Jan 20	27.13000 -0.01	27.54	26.45	27.19	50,592
07 Jan 20	27.14000 -0.02	27.22	26.88	27.15	42,193
06 Jan 20	27.16000 -0.21	27.32	26.82	27.16	69,416
03 Jan 20	27.37000 -0.09	27.37	26.43	27.11	75,395
02 Jan 20	27.46000 +0.07	27.87	27.37	27.63	109,868
31 Dec 19	27.39000 +0.29	27.55	26.83	27.09	111,244
30 Dec 19	27.10000 -0.16	27.57	26.83	27.32	61,129
27 Dec 19	27.26000 -0.65	27.94	27.00	27.94	61,275
26 Dec 19	27.91000 +0.48	27.98	27.32	27.45	38,567
24 Dec 19	27.43000 +0.10	27.71	27.32	27.32	29,291
23 Dec 19	27.33000 -0.27	27.74	27.32	27.68	67,377
20 Dec 19	27.60000 +0.14	27.95	27.37	27.45	836,695
19 Dec 19	27.46000 -0.34	28.11	27.40	27.81	77,921
18 Dec 19	27.80000 +0.48	27.88	27.19	27.32	75,266
17 Dec 19	27.32000 +0.46	27.32	26.76	26.83	76,031
16 Dec 19	26.86000 -0.05	27.76	26.57	27.09	138,634
13 Dec 19	26.91000 -0.16	27.04	26.56	27.04	79,109
12 Dec 19	27.07000 +0.98	27.08	25.86	26.07	124,678
11 Dec 19	26.09000 -0.22	26.28	25.86	26.28	82,354
10 Dec 19	26.31000 -0.01	26.88	25.70	26.24	109,299
09 Dec 19	26.32000 +1.20	26.57	24.73	25.25	148,612
06 Dec 19	25.12000 +0.64	25.16	24.46	24.58	187,158
05 Dec 19	24.48000 -0.61	25.18	24.40	25.08	93,719
04 Dec 19	25.09000 +0.35	25.17	24.58	24.77	108,560
03 Dec 19	24.74000 +0.12	24.78	24.21	24.47	102,714
02 Dec 19	24.62000 -0.14	25.02	24.51	24.79	160,784
29 Nov 19	24.76000 +0.01	24.90	24.34	24.68	60,594
27 Nov 19	24.75000 -0.63	25.48	24.49	25.48	98,377
26 Nov 19	25.38000 -0.40	26.02	25.34	25.74	101,281
25 Nov 19	25.78000 +0.20	25.90	25.50	25.59	101,356
22 Nov 19	25.58000 +0.11	25.76	25.22	25.61	112,492
21 Nov 19	25.47000 -0.35	25.95	25.29	25.91	131,313
20 Nov 19	25.82000 -0.74	26.45	25.69	26.45	84,420
19 Nov 19	26.56000 -0.45	27.36	26.28	26.82	109,729
18 Nov 19	27.01500 +0.49	27.19	26.32	26.67	117,625
15 Nov 19	26.52000 -0.36	27.10	26.18	27.00	138,173
14 Nov 19	26.88000 +0.05	26.99	26.34	26.84	158,718
13 Nov 19	26.83000 +3.00	29.00	24.56	25.19	355,407
12 Nov 19	23.83000 +0.36	23.88	23.40	23.45	106,466
11 Nov 19	23.47000 +0.16	23.82	23.00	23.30	86,701
08 Nov 19	23.31000 +0.04	23.80	23.11	23.25	82,366
07 Nov 19	23.27000 +0.40	23.33	22.97	23.09	93,443
06 Nov 19	22.87000 -0.04	23.06	22.81	22.91	134,483
05 Nov 19	22.91000 +0.58	23.14	22.54	22.55	150,053
04 Nov 19	22.33000 +0.15	22.48	22.04	22.46	209,259
01 Nov 19	22.18000 +0.46	22.30	21.78	21.82	161,633
31 Oct 19	21.72000 -0.04	21.94	21.60	21.79	99,319
30 Oct 19	21.76000 -0.32	22.08	21.66	22.08	181,298
29 Oct 19	22.08000 -0.05	22.31	22.03	22.15	142,610
28 Oct 19	22.13000 -0.12	22.72	22.12	22.32	119,425
25 Oct 19	22.25000 -0.37	22.74	22.18	22.44	139,098
24 Oct 19	22.62000 +0.41	22.76	22.02	22.32	245,416
23 Oct 19	22.21000 +0.09	22.22	21.93	22.11	237,740
22 Oct 19	22.12000 +0.19	22.37	21.92	21.96	131,709
21 Oct 19	21.93000 +0.21	22.40	21.87	21.94	132,847
18 Oct 19	21.72000 -0.50	22.42	21.72	22.32	123,804
17 Oct 19	22.22000 +0.57	22.35	21.70	21.70	251,413
16 Oct 19	21.65000 +0.07	21.91	21.54	21.69	135,845
15 Oct 19	21.58000 -0.50	22.18	21.51	22.01	111,091
14 Oct 19	22.07500 -0.25	22.34	22.01	22.34	51,267
11 Oct 19	22.33000 +0.11	22.84	22.33	22.46	121,852
10 Oct 19	22.21500 +0.09	22.50	22.00	22.12	103,689
09 Oct 19	22.12000 -0.14	22.39	22.08	22.33	124,256
08 Oct 19	22.26000 -0.23	22.62	22.23	22.43	142,785
07 Oct 19	22.49000 +0.11	22.75	22.18	22.30	117,161
04 Oct 19	22.37500 -0.18	22.76	22.23	22.63	77,378
03 Oct 19	22.56000 -0.17	23.17	22.46	22.67	127,789
02 Oct 19	22.73000 -0.20	22.96	22.59	22.77	174,099
01 Oct 19	22.93000 +0.59	23.31	22.40	22.47	181,381
30 Sep 19	22.34000 -0.12	22.82	22.29	22.46	251,243
27 Sep 19	22.46000 -0.54	23.47	22.44	23.03	138,813
26 Sep 19	23.00000 -0.62	23.61	22.97	23.60	80,509
25 Sep 19	23.62000 -0.08	24.06	23.55	23.72	172,862
24 Sep 19	23.70000 -0.07	24.11	23.48	23.86	130,165
23 Sep 19	23.77000 +0.76	23.94	22.80	22.80	217,142
20 Sep 19	23.01000 -0.74	23.84	22.63	23.71	400,028
19 Sep 19	23.75000 -0.36	24.32	23.70	24.28	104,795
18 Sep 19	24.11000 -0.29	24.63	23.90	24.49	102,390
17 Sep 19	24.40000 -0.08	24.77	24.08	24.45	100,445
16 Sep 19	24.48000 -0.16	25.00	24.17	24.54	119,641
13 Sep 19	24.64000 +0.05	25.10	24.34	24.80	150,168
12 Sep 19	24.59000 -0.24	25.11	24.10	24.93	151,032
11 Sep 19	24.83000 +0.73	25.08	23.81	24.31	218,448
10 Sep 19	24.10000 -0.47	24.89	24.04	24.63	136,988
09 Sep 19	24.57000 +0.37	24.89	23.85	24.27	172,521
06 Sep 19	24.20000 -0.46	24.76	24.15	24.76	64,819
05 Sep 19	24.66000 +1.15	24.98	23.78	23.90	168,643
04 Sep 19	23.51000 +0.16	23.79	23.25	23.68	145,945
03 Sep 19	23.35000 -0.88	24.72	23.08	24.00	118,709
30 Aug 19	24.23000 -0.14	24.62	24.05	24.62	63,769
29 Aug 19	24.37000 +0.17	24.80	24.15	24.44	99,686
28 Aug 19	24.20000 +0.14	24.79	23.94	23.94	94,626
27 Aug 19	24.06000 -1.04	25.45	24.05	25.14	73,311
26 Aug 19	25.10000 +0.17	25.39	25.06	25.25	51,108
23 Aug 19	24.93000 -1.72	27.08	24.86	26.51	72,194
22 Aug 19	26.65000 -0.32	27.21	26.60	26.95	87,842
21 Aug 19	26.97000 +0.25	27.27	26.83	27.02	98,861
20 Aug 19	26.72000 -0.03	26.89	26.61	26.68	80,057
19 Aug 19	26.75000 -0.21	27.41	26.22	27.00	109,093
16 Aug 19	26.96000 +0.51	27.04	26.42	26.66	99,398
15 Aug 19	26.45000 -0.06	26.72	26.17	26.54	75,573
14 Aug 19	26.51000 -0.59	26.80	26.37	26.54	111,508
13 Aug 19	27.10000 +0.27	27.70	26.74	26.74	65,718
12 Aug 19	26.83000 +0.77	27.26	25.48	25.94	125,167
09 Aug 19	26.06000 -0.10	26.33	25.18	25.58	165,163
08 Aug 19	26.16000 +0.34	26.77	24.44	24.44	178,100
07 Aug 19	25.82000 -7.81	31.73	25.71	30.36	202,893
06 Aug 19	33.63000 +1.68	33.77	32.15	32.15	85,297
05 Aug 19	31.95000 -0.23	32.16	31.42	31.63	89,349
02 Aug 19	32.18000 -0.58	32.82	32.18	32.60	93,646
01 Aug 19	32.76000 -0.26	34.00	32.42	32.97	88,730
31 Jul 19	33.02000 -0.49	33.84	32.89	33.44	108,787
30 Jul 19	33.51000 +0.96	33.56	32.43	32.43	67,414
29 Jul 19	32.55000 +0.14	32.68	32.33	32.49	67,588
26 Jul 19	32.41000 +0.49	32.58	32.04	32.04	70,906
25 Jul 19	31.92000 -0.17	32.47	31.80	32.09	108,332
24 Jul 19	32.09000 +0.38	32.19	31.42	31.73	71,220
23 Jul 19	31.71000 +1.26	31.94	30.77	30.77	108,879
22 Jul 19	30.45000 -0.99	31.75	30.44	31.38	157,419
19 Jul 19	31.44000 -0.31	32.13	31.39	31.68	69,787
18 Jul 19	31.75000 +0.48	31.88	31.23	31.42	49,996
17 Jul 19	31.27000 -0.02	31.38	30.87	31.27	69,051
16 Jul 19	31.29000 +0.09	32.00	31.07	31.24	56,053
15 Jul 19	31.20000 +0.11	31.44	31.04	31.36	57,135
12 Jul 19	31.09000 +0.89	31.23	30.28	30.28	63,189
11 Jul 19	30.20000 +0.02	30.48	30.01	30.06	41,724
10 Jul 19	30.18000 +0.36	30.34	29.68	29.99	51,815
09 Jul 19	29.82000 -0.06	29.94	29.65	29.72	66,612
08 Jul 19	29.88000 +0.34	29.94	29.37	29.56	89,216
05 Jul 19	29.54000 +0.25	29.62	29.15	29.16	41,491
03 Jul 19	29.29000 +0.00	29.77	29.22	29.34	30,623
02 Jul 19	29.29000 -0.05	29.79	29.09	29.39	51,112
01 Jul 19	29.34000 -0.24	29.99	28.93	29.64	65,914
28 Jun 19	29.58000 +0.26	30.00	29.35	29.40	179,174
27 Jun 19	29.32000 +0.96	29.43	28.37	28.37	87,162
26 Jun 19	28.36000 +0.23	28.52	28.12	28.20	54,142
25 Jun 19	28.13000 -0.47	28.93	28.01	28.58	121,421
24 Jun 19	28.60000 -0.26	29.28	28.59	28.83	81,951
21 Jun 19	28.86000 -0.49	29.49	28.81	29.11	88,225
20 Jun 19	29.35000 -0.11	29.96	29.25	29.49	48,015
19 Jun 19	29.46000 +0.10	29.58	29.04	29.50	50,815
18 Jun 19	29.36000 +0.19	30.02	29.36	29.76	60,042
17 Jun 19	29.17000 +0.09	29.59	29.02	29.02	54,727
14 Jun 19	29.08000 -0.10	29.42	28.75	29.19	42,462
13 Jun 19	29.18000 +0.18	29.46	28.93	29.08	50,377
12 Jun 19	29.00000 +0.51	29.18	28.43	28.43	42,286
11 Jun 19	28.49000 -0.74	29.57	28.39	29.11	91,136
10 Jun 19	29.23000 +0.05	30.08	29.08	29.08	43,807
07 Jun 19	29.18000 +0.27	29.49	28.93	28.93	48,242
06 Jun 19	28.91000 -0.25	29.45	28.82	29.13	54,234
05 Jun 19	29.16000 +0.12	29.25	28.63	28.95	79,502
04 Jun 19	29.04000 +0.84	30.36	28.47	28.47	82,105
03 Jun 19	28.20000 +0.22	28.45	27.86	28.00	107,047
31 May 19	27.98000 -0.98	28.61	27.85	28.61	89,818
30 May 19	28.96000 -0.29	29.78	28.86	29.24	97,738
29 May 19	29.25000 -0.34	29.46	28.95	29.30	81,120
28 May 19	29.59000 +0.19	29.99	29.51	29.51	95,380
24 May 19	29.40000 +0.27	29.51	29.06	29.20	43,934
23 May 19	29.13000 -0.30	29.48	28.88	29.17	64,432
22 May 19	29.43000 -0.60	30.05	29.27	29.87	62,074
21 May 19	30.03000 +0.68	30.38	29.48	29.48	71,858
20 May 19	29.35000 +0.64	29.55	28.30	28.67	141,066
17 May 19	28.71000 -0.21	29.24	28.65	28.66	67,015
16 May 19	28.92000 +0.33	29.24	28.66	28.66	120,091
15 May 19	28.59000 -0.38	29.11	28.53	28.70	106,680
14 May 19	28.97000 +0.08	29.64	28.92	29.01	133,916
13 May 19	28.89000 -1.49	29.81	28.87	29.81	76,447
10 May 19	30.38000 +0.66	30.53	29.40	29.59	156,161
09 May 19	29.72000 -0.69	30.32	29.20	30.00	140,518
08 May 19	30.41000 -2.75	30.96	29.60	30.39	158,463
07 May 19	33.16000 -0.21	34.23	31.71	33.37	158,848
06 May 19	33.37000 +0.39	33.39	32.44	32.52	122,498
03 May 19	32.98000 +0.60	33.13	32.26	32.58	110,166
02 May 19	32.38000 -0.17	32.87	32.03	32.54	143,941
01 May 19	32.55000 +0.55	33.00	31.51	32.16	197,054
30 Apr 19	32.00000 -1.23	33.30	31.97	33.30	138,731
29 Apr 19	33.23000 -0.81	34.01	33.18	33.96	67,342
26 Apr 19	34.04000 +1.31	34.04	32.47	32.55	35,705
25 Apr 19	32.73000 +0.04	32.86	32.27	32.57	68,587
24 Apr 19	32.69000 -0.71	33.53	32.67	33.46	61,719
23 Apr 19	33.40000 +0.38	33.66	32.91	33.14	101,719
22 Apr 19	33.02000 -0.38	33.60	32.59	33.31	52,142
18 Apr 19	33.40000 -1.11	34.53	33.15	34.39	99,195
17 Apr 19	34.51000 +0.34	34.97	33.97	34.35	183,334
16 Apr 19	34.17000 +1.49	34.54	32.85	32.85	175,686
15 Apr 19	32.68000 +0.21	33.02	32.44	32.44	40,905
12 Apr 19	32.47000 -0.37	33.10	32.18	33.09	69,242
11 Apr 19	32.84000 -0.63	33.58	32.75	33.48	63,882
10 Apr 19	33.47000 +1.05	33.63	32.26	32.55	99,645
09 Apr 19	32.42000 +0.17	32.51	31.87	32.19	103,658
08 Apr 19	32.25000 -0.15	32.58	32.08	32.39	43,628
05 Apr 19	32.40000 +0.05	32.90	32.06	32.48	53,472
04 Apr 19	32.35000 +0.82	32.40	31.47	31.54	68,495
03 Apr 19	31.53000 +0.32	31.80	31.02	31.42	160,386
02 Apr 19	31.21000 +0.47	31.50	30.13	30.74	64,431
01 Apr 19	30.74000 +0.62	30.99	29.95	30.22	166,850
29 Mar 19	30.12000 +0.14	31.00	29.83	30.11	112,655
28 Mar 19	29.98000 +0.13	29.98	29.38	29.84	145,363
27 Mar 19	29.85000 +0.06	30.34	29.32	29.72	61,610
26 Mar 19	29.79000 +0.01	30.25	29.67	29.82	52,907
25 Mar 19	29.78000 -0.32	30.27	29.54	30.00	44,162
22 Mar 19	30.10000 -1.05	31.15	30.07	30.93	60,780
21 Mar 19	31.15000 -0.14	31.64	30.95	31.13	69,542
20 Mar 19	31.29000 -0.36	31.79	30.89	31.76	61,618
19 Mar 19	31.65000 -0.79	32.71	31.43	32.45	54,130
18 Mar 19	32.44000 -0.56	33.18	32.27	33.01	78,246
15 Mar 19	33.00000 -0.03	33.53	32.67	33.10	208,388
14 Mar 19	33.03000 -0.94	34.38	32.61	33.78	153,759
13 Mar 19	33.97000 +1.30	34.86	30.74	31.94	240,950
12 Mar 19	32.67000 -0.10	33.21	32.08	32.89	83,731
11 Mar 19	32.77000 +0.60	32.78	30.57	32.20	60,346
08 Mar 19	32.17000 -0.35	32.77	32.16	32.40	42,484
07 Mar 19	32.52000 -0.38	32.89	32.10	32.89	94,032
06 Mar 19	32.90000 +0.05	33.16	32.72	33.00	202,676
05 Mar 19	32.85000 -0.02	33.40	32.61	32.88	45,248
04 Mar 19	32.87000 -0.31	33.40	32.55	33.19	61,403
01 Mar 19	33.18000 +0.87	33.18	32.30	32.57	59,025
28 Feb 19	32.31000 -0.29	33.06	32.23	32.56	54,660
27 Feb 19	32.60000 +0.32	32.64	32.00	32.10	59,379
26 Feb 19	32.28000 -0.64	33.28	32.28	32.78	53,747
25 Feb 19	32.92000 -0.41	33.90	32.84	33.47	43,976
22 Feb 19	33.33000 +0.39	33.33	32.42	33.11	48,150
21 Feb 19	32.94000 +0.85	33.04	31.87	32.22	138,430
20 Feb 19	32.09000 +0.62	32.24	31.28	31.28	59,648
19 Feb 19	31.47000 -0.27	31.73	31.30	31.73	90,362
15 Feb 19	31.74000 +0.58	32.10	31.03	31.32	65,285
14 Feb 19	31.16000 +0.15	31.49	30.61	30.89	81,743
13 Feb 19	31.01000 +0.64	31.05	30.19	30.38	56,358
12 Feb 19	30.37000 +0.23	30.52	30.01	30.45	47,906
11 Feb 19	30.14000 +0.08	30.29	29.85	30.07	34,701
08 Feb 19	30.06000 +0.26	30.27	29.39	29.69	49,746
07 Feb 19	29.80000 -0.05	29.91	29.17	29.65	45,608
06 Feb 19	29.85000 -0.10	30.08	29.49	29.89	62,841
05 Feb 19	29.95000 +0.04	30.12	29.60	29.88	34,101
04 Feb 19	29.91000 +0.32	29.96	29.31	29.48	53,596
01 Feb 19	29.59000 +0.00	29.62	29.11	29.58	52,328
31 Jan 19	29.59000 +0.08	29.75	29.10	29.50	70,746
30 Jan 19	29.51000 +0.07	29.72	28.96	29.65	54,674
29 Jan 19	29.44000 -0.14	30.27	29.44	29.60	97,583
28 Jan 19	29.58000 -1.09	30.46	29.34	30.39	59,505
25 Jan 19	30.67000 +0.96	30.72	29.98	29.98	68,086
24 Jan 19	29.71000 -0.53	30.39	29.49	30.23	63,811
23 Jan 19	30.24000 +0.19	30.95	29.26	30.04	83,125
22 Jan 19	30.05000 -0.74	30.59	29.58	30.59	85,247
18 Jan 19	30.79000 +0.41	30.98	30.38	30.38	62,882
17 Jan 19	30.38000 +0.67	30.50	29.52	29.52	99,447
16 Jan 19	29.71000 +0.15	29.77	29.16	29.60	48,426
15 Jan 19	29.56000 +0.69	29.66	28.58	28.88	102,229
14 Jan 19	28.87000 -0.77	29.64	28.84	29.55	56,174
11 Jan 19	29.64000 +0.14	29.66	29.03	29.28	75,531
10 Jan 19	29.50000 +0.01	29.68	29.16	29.50	53,940
09 Jan 19	29.49000 +0.15	29.63	29.17	29.63	45,756
08 Jan 19	29.34000 +0.73	29.53	28.56	28.87	78,688
07 Jan 19	28.61000 -0.35	30.19	28.39	29.06	102,679
04 Jan 19	28.96000 +1.28	29.04	27.73	27.73	94,049
03 Jan 19	27.68000 +0.11	28.44	27.20	27.35	60,754
02 Jan 19	27.57000 -0.89	28.12	27.23	28.12	81,857
31 Dec 18	28.46000 +0.44	28.47	27.63	28.00	72,542
28 Dec 18	28.02000 +0.60	28.21	27.16	27.56	58,510
27 Dec 18	27.42000 +0.02	27.71	26.69	27.02	27,101
26 Dec 18	27.40000 +0.76	27.49	26.44	26.62	47,849
24 Dec 18	26.64000 -0.78	27.30	26.37	27.30	44,207
21 Dec 18	27.42000 -0.75	28.41	27.17	28.03	494,226
20 Dec 18	28.17000 -0.34	29.13	28.01	28.52	75,883
19 Dec 18	28.51000 -0.33	29.53	28.21	28.83	65,798
18 Dec 18	28.84000 +0.18	29.81	28.70	28.79	71,356
17 Dec 18	28.66000 -0.36	30.40	28.45	29.02	150,319
14 Dec 18	29.02000 +0.42	29.18	28.49	28.59	73,573
13 Dec 18	28.60000 -0.79	29.74	28.27	29.42	71,889
12 Dec 18	29.39000 +0.41	30.39	28.81	29.26	108,988
11 Dec 18	28.98000 +0.03	29.95	28.37	29.34	78,018
10 Dec 18	28.95000 -0.06	29.47	28.70	29.02	132,373
07 Dec 18	29.01000 -0.50	30.10	28.66	29.29	102,058
06 Dec 18	29.51000 -0.39	30.24	28.78	29.39	85,229
04 Dec 18	29.90000 -2.18	31.99	29.48	31.99	78,925
03 Dec 18	32.08000 +0.44	32.40	31.04	31.89	89,919
30 Nov 18	31.64000 +0.12	31.67	31.03	31.33	105,085
29 Nov 18	31.52000 -0.06	31.98	30.72	31.36	72,993
28 Nov 18	31.58000 +0.94	31.73	30.45	30.81	123,302
27 Nov 18	30.64000 -0.26	31.92	29.89	30.85	319,144
26 Nov 18	30.90000 -1.15	32.39	30.79	32.27	205,595
23 Nov 18	32.05000 +0.67	32.55	31.30	31.30	23,144
21 Nov 18	31.38000 +0.10	32.18	31.23	31.44	33,450
20 Nov 18	31.28000 -0.89	32.78	31.18	31.79	107,187
19 Nov 18	32.17000 -0.28	32.49	31.55	32.44	51,680
16 Nov 18	32.45000 -0.03	32.68	31.86	32.48	170,476
15 Nov 18	32.48000 +0.03	33.19	31.80	32.12	41,094
14 Nov 18	32.45000 -0.39	34.07	32.27	33.01	176,390
13 Nov 18	32.84000 -0.07	34.06	32.55	32.99	52,558
12 Nov 18	32.91000 -0.41	33.63	32.19	33.44	231,103
09 Nov 18	33.32000 -0.33	34.84	31.96	33.64	118,035
08 Nov 18	33.65000 -2.61	36.60	33.26	36.07	277,296
07 Nov 18	36.26000 +1.78	37.00	28.67	31.99	298,892
06 Nov 18	34.48000 +0.89	34.69	32.65	33.55	161,756
05 Nov 18	33.59000 +0.35	34.25	32.72	33.34	93,703
02 Nov 18	33.24000 +0.60	33.60	32.54	32.81	105,271
01 Nov 18	32.64000 -0.09	32.99	31.90	32.78	86,038
31 Oct 18	32.73000 +0.45	33.68	32.04	32.70	70,830
30 Oct 18	32.28000 +1.13	32.56	31.23	31.23	70,961
29 Oct 18	31.15000 +0.48	31.42	30.95	31.02	69,033
26 Oct 18	30.67000 +0.16	30.81	29.40	30.15	81,289
25 Oct 18	30.51000 +0.71	30.66	28.29	29.99	66,931
24 Oct 18	29.80000 -0.47	30.67	29.73	30.28	54,727
23 Oct 18	30.27000 +0.04	30.87	29.69	29.88	93,746
22 Oct 18	30.23000 +0.40	30.51	29.55	29.83	53,297
19 Oct 18	29.83000 -0.43	30.32	29.70	30.26	51,124
18 Oct 18	30.26000 +0.15	30.47	29.30	30.01	52,257
17 Oct 18	30.11000 -0.06	30.74	29.40	30.19	41,336
16 Oct 18	30.17000 +0.91	30.34	28.62	29.52	65,473
15 Oct 18	29.26000 +0.66	29.86	28.22	28.54	62,367
12 Oct 18	28.60000 -0.74	30.01	28.53	29.27	62,487
11 Oct 18	29.34000 -0.90	30.80	29.20	30.16	43,982
10 Oct 18	30.24000 -0.32	30.90	30.11	30.60	61,116
09 Oct 18	30.56000 +0.75	30.71	29.18	29.80	87,859
08 Oct 18	29.81000 -1.15	30.96	29.61	30.96	76,846
05 Oct 18	30.96000 -0.07	31.35	29.95	31.12	42,468
04 Oct 18	31.03000 -0.30	31.51	30.65	31.33	39,652
03 Oct 18	31.33000 -0.19	31.83	31.16	31.56	56,540
02 Oct 18	31.52000 -0.65	33.47	31.50	32.16	36,025
01 Oct 18	32.17000 -0.88	33.21	32.02	33.13	61,496
28 Sep 18	33.05000 +0.50	33.40	32.45	32.55	82,274
27 Sep 18	32.55000 +0.25	32.95	32.25	32.25	114,058
26 Sep 18	32.30000 +0.70	32.35	31.40	31.70	84,901
25 Sep 18	31.60000 +0.30	31.85	30.90	31.40	91,859
24 Sep 18	31.30000 +0.15	31.35	30.45	31.05	76,520
21 Sep 18	31.15000 -1.50	32.85	31.10	32.50	193,319
20 Sep 18	32.65000 -0.05	32.80	32.05	32.75	59,143
19 Sep 18	32.70000 +0.25	33.09	32.22	32.40	82,845
18 Sep 18	32.45000 +0.10	32.53	32.30	32.40	48,742
17 Sep 18	32.35000 -0.40	32.75	32.20	32.75	69,131
14 Sep 18	32.75000 +0.30	33.50	32.20	32.40	64,078
13 Sep 18	32.45000 -0.15	32.95	32.20	32.70	57,617
12 Sep 18	32.60000 -0.45	33.05	32.25	33.05	72,458
11 Sep 18	33.05000 -0.20	33.50	32.75	33.00	77,764
10 Sep 18	33.25000 +0.30	33.46	32.65	33.15	97,977
07 Sep 18	32.95000 -0.40	33.80	32.60	33.75	63,864
06 Sep 18	33.35000 -0.55	33.95	32.92	33.90	109,362
05 Sep 18	33.90000 -1.05	34.95	33.60	34.95	100,412
04 Sep 18	34.95000 +0.20	35.10	34.55	34.60	91,984
31 Aug 18	34.75000 -0.45	35.10	34.50	35.10	70,797
30 Aug 18	35.20000 +0.00	35.50	34.90	35.20	63,655
29 Aug 18	35.20000 -0.75	36.05	35.10	36.00	69,151
28 Aug 18	35.95000 +0.25	36.25	35.65	35.70	69,764
27 Aug 18	35.70000 -0.20	36.10	35.55	36.10	78,674
24 Aug 18	35.90000 +0.25	36.15	35.60	35.60	50,205
23 Aug 18	35.65000 +0.40	35.70	34.85	35.30	124,972
22 Aug 18	35.25000 -0.50	36.20	34.90	35.60	117,499
21 Aug 18	35.75000 -0.40	36.60	35.60	36.10	114,446
20 Aug 18	36.15000 +1.15	36.20	35.10	35.15	84,934
17 Aug 18	35.00000 +0.10	35.20	34.65	34.75	94,255
16 Aug 18	34.90000 -0.05	35.25	34.35	35.10	170,000
15 Aug 18	34.95000 +0.00	35.13	34.25	34.80	133,694
14 Aug 18	34.95000 +0.85	35.00	33.85	34.25	174,936
13 Aug 18	34.10000 -0.23	34.65	33.05	34.40	240,828
10 Aug 18	34.32500 +0.15	35.50	34.15	34.15	204,818
09 Aug 18	34.17500 -9.28	40.18	33.15	39.95	534,339
08 Aug 18	43.45000 +0.00	43.85	42.90	43.30	76,956
07 Aug 18	43.45000 +0.20	43.95	42.90	43.30	74,103
06 Aug 18	43.25000 -0.05	43.50	42.90	43.25	53,746
03 Aug 18	43.30000 -0.65	44.10	43.00	44.10	42,732
02 Aug 18	43.95000 +0.15	44.10	43.05	43.80	87,729
01 Aug 18	43.80000 -0.30	44.30	43.20	44.15	83,502
31 Jul 18	44.10000 -0.10	44.95	43.97	44.35	85,072
30 Jul 18	44.20000 -0.55	45.10	44.15	44.75	50,398
27 Jul 18	44.75000 -0.70	46.00	44.00	45.55	60,400
26 Jul 18	45.45000 +0.45	45.50	44.50	44.95	106,468
25 Jul 18	45.00000 +1.30	45.00	43.79	43.85	124,945
24 Jul 18	43.70000 -0.45	44.56	42.70	44.20	153,028
23 Jul 18	44.15000 -0.50	45.50	44.00	44.75	84,179
20 Jul 18	44.65000 +0.40	46.15	43.90	44.25	146,080
19 Jul 18	44.25000 -0.65	45.70	43.40	44.85	155,578
18 Jul 18	44.90000 +0.60	45.25	44.00	44.30	80,492
17 Jul 18	44.30000 -0.10	44.80	44.10	44.35	74,304
16 Jul 18	44.40000 -0.15	44.80	43.90	44.50	70,335
13 Jul 18	44.55000 -0.10	44.95	44.30	44.55	42,947
12 Jul 18	44.65000 +0.40	44.70	44.10	44.45	95,251
11 Jul 18	44.25000 +0.10	45.00	44.00	44.00	115,221
10 Jul 18	44.15000 -0.15	44.60	43.85	44.30	56,977
09 Jul 18	44.30000 -0.45	45.25	44.00	45.25	64,605
06 Jul 18	44.75000 +0.55	44.80	43.85	44.15	50,608
05 Jul 18	44.20000 +0.40	44.20	43.40	43.95	54,849
03 Jul 18	43.80000 +0.65	43.85	42.90	43.15	40,320
02 Jul 18	43.15000 +1.05	43.15	41.55	42.10	70,804
29 Jun 18	42.10000 -0.05	42.60	41.85	42.30	111,875
28 Jun 18	42.15000 +0.00	42.80	41.00	42.15	92,523
27 Jun 18	42.15000 -1.95	44.20	42.10	44.20	94,134
26 Jun 18	44.10000 +1.55	44.15	42.40	42.50	116,700
25 Jun 18	42.55000 -1.10	43.35	42.53	43.35	169,066
22 Jun 18	43.65000 +0.25	44.35	43.15	43.70	260,809
21 Jun 18	43.40000 -0.50	44.05	43.05	44.05	247,183
20 Jun 18	43.90000 -0.05	44.61	43.20	43.90	160,747
19 Jun 18	43.95000 +0.55	44.00	42.65	43.35	96,166
18 Jun 18	43.40000 -0.05	43.95	43.00	43.40	104,670
15 Jun 18	43.45000 -0.35	43.75	41.79	43.55	102,036
14 Jun 18	43.80000 +0.55	43.80	42.83	43.40	77,043
13 Jun 18	43.25000 -0.85	45.75	42.50	44.05	235,566
12 Jun 18	44.10000 +0.30	44.33	43.70	43.85	103,498
11 Jun 18	43.80000 -0.80	45.25	43.70	44.85	63,965
08 Jun 18	44.60000 +0.25	44.80	44.10	44.30	91,886
07 Jun 18	44.35000 -0.20	44.95	44.00	44.60	112,837
06 Jun 18	44.55000 +0.25	44.75	40.95	44.20	94,203
05 Jun 18	44.30000 +0.70	44.40	40.40	43.55	141,981
04 Jun 18	43.60000 +0.00	44.00	42.85	43.65	85,779
01 Jun 18	43.60000 +1.00	44.03	42.05	42.75	123,881
31 May 18	42.60000 -0.15	43.15	42.35	42.90	130,358
30 May 18	42.75000 +0.10	43.95	42.70	42.75	100,076
29 May 18	42.65000 +1.15	43.30	41.45	41.45	148,338
25 May 18	41.50000 +0.10	42.30	41.35	41.40	149,801
24 May 18	41.40000 +1.40	41.60	39.90	40.05	152,310
23 May 18	40.00000 -0.25	40.90	39.80	40.15	185,301
22 May 18	40.25000 +0.50	41.10	39.35	39.85	365,709
21 May 18	39.75000 +0.20	40.30	39.40	39.75	169,794
18 May 18	39.55000 -0.25	40.40	39.45	40.00	102,079
17 May 18	39.80000 +0.60	40.35	39.20	39.20	130,217
16 May 18	39.20000 +0.65	39.60	38.65	38.75	102,259
15 May 18	38.55000 +0.55	39.40	38.05	38.05	120,381
14 May 18	38.00000 -1.40	39.35	37.75	39.35	186,298
11 May 18	39.40000 +0.15	40.15	39.25	39.25	100,260
10 May 18	39.25000 +0.65	39.95	38.55	39.10	194,486
09 May 18	38.60000 -0.45	42.05	36.55	38.75	375,939
08 May 18	39.05000 +0.10	39.50	38.30	38.70	264,311
07 May 18	38.95000 -0.25	39.85	38.85	39.25	130,239
04 May 18	39.20000 -1.30	40.40	39.15	40.40	83,815
03 May 18	40.50000 +0.50	41.10	39.65	39.95	207,811
02 May 18	40.00000 +0.40	40.20	38.88	39.45	187,424
01 May 18	39.60000 -0.70	40.70	39.10	40.35	145,320
30 Apr 18	40.30000 -0.35	41.30	40.25	40.60	95,973
27 Apr 18	40.65000 +0.10	41.45	40.55	40.70	68,009
26 Apr 18	40.55000 -0.25	41.40	40.20	41.00	88,881
25 Apr 18	40.80000 -0.25	41.45	40.70	41.10	78,165
24 Apr 18	41.05000 +0.00	41.70	40.85	41.35	91,637
23 Apr 18	41.05000 -0.55	41.65	40.75	41.60	86,290
20 Apr 18	41.60000 -0.65	42.25	41.55	42.25	89,776
19 Apr 18	42.25000 -0.80	43.38	42.15	43.00	115,544
18 Apr 18	43.05000 -0.10	43.65	43.00	43.35	125,171
17 Apr 18	43.15000 +0.15	43.90	42.75	43.05	81,247
16 Apr 18	43.00000 +0.60	43.85	42.55	42.55	96,023
13 Apr 18	42.40000 +0.00	42.85	42.10	42.50	86,780
12 Apr 18	42.40000 +0.50	43.30	42.00	42.15	132,748
11 Apr 18	41.90000 -0.40	42.50	41.78	42.05	102,019
10 Apr 18	42.30000 +0.25	42.90	41.60	42.50	69,143
09 Apr 18	42.05000 -0.25	44.44	41.96	42.55	141,595
06 Apr 18	42.30000 -0.25	43.20	41.95	42.25	118,612
05 Apr 18	42.55000 -0.20	43.10	42.25	43.05	123,035
04 Apr 18	42.75000 +0.40	42.95	41.15	41.75	132,778
03 Apr 18	42.35000 +0.20	42.85	41.30	42.50	179,534
02 Apr 18	42.15000 -0.85	43.35	41.85	43.20	186,731
29 Mar 18	43.00000 +4.75	43.15	38.45	38.55	661,260
28 Mar 18	38.25000 -3.15	41.55	38.20	41.35	698,528
27 Mar 18	41.40000 -1.80	43.65	41.20	43.55	142,732
26 Mar 18	43.20000 +1.05	43.50	41.50	42.95	142,389
23 Mar 18	42.15000 -0.85	43.70	42.10	43.25	166,761
22 Mar 18	43.00000 -0.75	44.40	42.95	43.50	157,025
21 Mar 18	43.75000 +0.65	44.50	42.35	42.85	172,883
20 Mar 18	43.10000 -1.40	44.95	43.05	44.20	218,204
19 Mar 18	44.50000 +1.85	45.75	42.85	42.85	292,151
16 Mar 18	42.65000 +0.75	42.80	41.75	41.80	253,373
15 Mar 18	41.90000 -0.85	42.95	41.05	42.70	171,322
14 Mar 18	42.75000 +0.35	43.80	41.55	42.55	225,501
13 Mar 18	42.40000 +0.45	42.95	41.75	42.30	125,161
12 Mar 18	41.95000 -0.20	42.70	41.60	42.00	216,940
09 Mar 18	42.15000 +1.95	42.60	40.05	40.55	242,166
08 Mar 18	40.20000 +0.45	40.80	38.85	40.00	159,121
07 Mar 18	39.75000 -0.40	40.10	38.75	39.55	201,955
06 Mar 18	40.15000 +4.70	40.65	35.45	35.90	347,209
05 Mar 18	35.45000 +0.20	36.08	34.35	35.00	369,594
02 Mar 18	35.25000 +6.90	35.40	28.25	28.35	406,257
01 Mar 18	28.35000 -2.40	30.90	28.20	30.75	195,951
28 Feb 18	30.75000 +5.45	32.35	28.00	28.05	345,894
27 Feb 18	25.30000 -0.90	26.60	25.25	26.20	74,029
26 Feb 18	26.20000 +0.50	26.45	25.45	25.65	120,452
23 Feb 18	25.70000 +0.00	26.30	25.35	26.00	83,667
22 Feb 18	25.70000 +0.40	25.85	24.95	25.30	100,859
21 Feb 18	25.30000 +0.10	25.85	25.05	25.25	80,310
20 Feb 18	25.20000 -0.70	25.85	24.85	25.85	82,680
16 Feb 18	25.90000 +0.10	26.45	25.65	25.65	42,026
15 Feb 18	25.80000 -0.40	26.30	25.60	26.30	58,783
14 Feb 18	26.20000 +0.60	26.50	25.35	25.40	76,750
13 Feb 18	25.60000 +0.45	25.70	24.95	24.95	62,118
12 Feb 18	25.15000 +0.25	25.55	24.50	24.90	83,706
09 Feb 18	24.90000 +1.50	25.10	23.85	24.10	113,261
08 Feb 18	23.40000 -0.65	24.15	23.30	24.10	102,732
07 Feb 18	24.05000 -0.05	24.20	23.60	24.05	73,744
06 Feb 18	24.10000 +0.25	24.25	23.15	23.25	105,482
05 Feb 18	23.85000 -1.35	25.25	23.80	25.11	83,687
02 Feb 18	25.20000 -0.15	25.60	25.00	25.20	43,312
01 Feb 18	25.35000 -0.05	25.65	24.90	25.30	58,133
31 Jan 18	25.40000 +0.10	25.70	24.85	25.35	62,450
30 Jan 18	25.30000 -0.30	25.75	25.10	25.40	37,005
29 Jan 18	25.60000 +0.15	25.75	25.25	25.40	53,340
26 Jan 18	25.45000 +0.45	25.50	24.70	25.10	64,416
25 Jan 18	25.00000 -0.45	25.60	24.70	25.60	106,540
24 Jan 18	25.45000 -0.55	26.05	25.30	26.05	77,490
23 Jan 18	26.00000 +0.10	26.40	25.50	25.80	100,223
22 Jan 18	25.90000 +0.10	26.05	25.10	25.75	105,976
19 Jan 18	25.80000 +0.55	26.05	24.90	25.25	48,552
18 Jan 18	25.25000 -0.65	26.35	24.60	25.95	92,953
17 Jan 18	25.90000 +0.30	26.10	25.35	25.90	90,791
16 Jan 18	25.60000 -0.10	26.15	25.15	25.70	63,067
12 Jan 18	25.70000 +0.35	26.30	25.10	25.45	38,873
11 Jan 18	25.35000 +0.30	25.85	24.67	25.05	49,326
10 Jan 18	25.05000 +0.15	25.15	24.35	24.70	22,357
09 Jan 18	24.90000 +0.20	25.05	24.50	24.80	44,186
08 Jan 18	24.70000 +0.15	24.88	24.35	24.50	36,530
05 Jan 18	24.55000 -0.25	25.13	24.25	24.85	55,180
04 Jan 18	24.80000 +0.10	25.15	24.40	24.75	52,018
03 Jan 18	24.70000 -1.10	25.75	24.40	25.75	71,600
02 Jan 18	25.80000 +0.75	26.05	24.75	25.30	65,203
29 Dec 17	25.05000 +0.00	25.50	24.90	25.10	50,016
28 Dec 17	25.05000 -0.50	25.85	24.65	25.85	53,904
27 Dec 17	25.55000 +0.15	26.00	25.45	25.55	41,119
26 Dec 17	25.40000 -0.20	25.60	24.25	25.55	41,073
22 Dec 17	25.60000 +0.00	26.00	25.27	25.60	46,567
21 Dec 17	25.60000 -0.15	26.00	25.52	25.90	38,206
20 Dec 17	25.75000 +0.05	26.25	25.50	25.75	38,595
19 Dec 17	25.70000 -0.45	26.30	25.65	26.30	39,279
18 Dec 17	26.15000 +0.30	26.85	26.00	26.15	44,323
15 Dec 17	25.85000 +0.85	26.40	24.85	25.00	218,839
14 Dec 17	25.00000 -0.50	25.83	24.75	25.55	67,237
13 Dec 17	25.50000 +0.20	26.15	25.35	25.35	47,141
12 Dec 17	25.30000 -0.15	26.00	25.15	25.50	41,446
11 Dec 17	25.45000 -0.75	26.15	25.25	26.15	51,752
08 Dec 17	26.20000 +0.00	26.40	25.95	26.30	32,563
07 Dec 17	26.20000 -0.55	26.65	25.65	26.65	51,115
06 Dec 17	26.75000 +0.60	26.80	26.15	26.15	36,715
05 Dec 17	26.15000 -0.30	26.55	25.85	26.50	47,414
04 Dec 17	26.45000 -0.10	27.35	26.30	26.95	68,436
01 Dec 17	26.55000 -0.30	26.80	25.40	26.80	92,096
30 Nov 17	26.85000 +0.05	27.30	26.20	26.85	89,685
29 Nov 17	26.80000 +0.75	27.40	25.55	26.05	75,280
28 Nov 17	26.05000 +1.10	26.20	24.95	25.00	80,084
27 Nov 17	24.95000 -0.05	25.45	24.80	25.00	79,177
24 Nov 17	25.00000 -0.10	25.10	24.70	25.05	28,043
22 Nov 17	25.10000 +0.05	25.50	25.00	25.20	34,443
21 Nov 17	25.05000 +0.15	25.30	24.85	25.00	72,370
20 Nov 17	24.90000 +0.10	25.89	24.50	24.75	69,755
17 Nov 17	24.80000 -0.15	25.05	24.50	24.85	73,716
16 Nov 17	24.95000 +0.17	25.58	24.75	24.75	96,407
15 Nov 17	24.78000 +0.23	25.16	24.05	24.05	73,177
14 Nov 17	24.55000 +0.20	24.75	23.80	24.10	64,109
13 Nov 17	24.35000 -0.20	25.35	24.20	24.40	49,743
10 Nov 17	24.55000 +0.90	25.40	23.65	23.65	61,403
09 Nov 17	23.65000 -1.50	25.70	23.60	24.60	143,403
08 Nov 17	25.15000 +5.60	26.80	20.60	20.90	315,618
07 Nov 17	19.55000 -0.75	20.65	19.30	20.35	55,406
06 Nov 17	20.30000 -0.25	20.60	20.10	20.50	28,138
03 Nov 17	20.55000 +0.50	20.55	19.85	20.15	31,695
02 Nov 17	20.05000 +0.20	20.35	19.75	19.75	63,922
01 Nov 17	19.85000 -0.15	20.35	19.45	20.15	42,009
31 Oct 17	20.00000 +0.10	20.45	19.90	19.95	67,247
30 Oct 17	19.90000 +0.10	20.05	19.70	19.95	36,771
27 Oct 17	19.80000 -0.35	20.25	19.75	20.20	54,130
26 Oct 17	20.15000 +0.00	20.40	20.10	20.30	23,865
25 Oct 17	20.15000 -0.10	20.30	19.80	20.25	40,479
24 Oct 17	20.25000 -0.30	20.75	20.25	20.55	25,720
23 Oct 17	20.55000 +0.10	20.80	20.15	20.50	49,430
20 Oct 17	20.45000 +0.10	20.95	20.40	20.60	46,122
19 Oct 17	20.35000 -0.10	20.65	20.25	20.45	21,122
18 Oct 17	20.45000 +0.10	20.75	20.20	20.45	27,563
17 Oct 17	20.35000 -0.25	20.70	20.20	20.50	18,928
16 Oct 17	20.60000 +0.05	20.80	20.35	20.45	30,976
13 Oct 17	20.55000 -0.10	20.95	20.40	20.85	44,619
12 Oct 17	20.65000 -0.10	21.05	20.60	20.80	36,334
11 Oct 17	20.75000 -0.30	21.05	20.70	21.00	29,286
10 Oct 17	21.05000 +0.50	21.10	20.55	20.70	38,292
09 Oct 17	20.55000 -0.35	21.05	20.50	20.95	20,470
06 Oct 17	20.90000 +0.05	21.00	20.65	20.65	27,966
05 Oct 17	20.85000 +0.40	21.00	20.25	20.60	33,886
04 Oct 17	20.45000 -0.55	21.15	20.30	21.15	59,276
03 Oct 17	21.00000 -0.15	21.25	20.65	21.25	82,655
02 Oct 17	21.15000 +0.10	21.50	20.60	21.10	124,724
29 Sep 17	21.05000 -0.20	21.25	20.45	21.10	52,795
28 Sep 17	21.25000 +0.10	21.25	20.50	21.10	81,478
27 Sep 17	21.15000 +0.70	21.35	20.10	20.55	84,181
26 Sep 17	20.45000 +1.60	20.55	18.85	18.85	77,996
25 Sep 17	18.85000 -0.45	19.55	18.80	19.25	68,573
22 Sep 17	19.30000 +0.20	19.50	19.05	19.16	32,613
21 Sep 17	19.10000 -0.05	19.25	18.90	19.20	40,845
20 Sep 17	19.15000 +0.35	19.65	18.85	19.00	65,278
19 Sep 17	18.80000 +0.15	19.25	18.60	18.85	146,609
18 Sep 17	18.65000 -0.60	19.55	18.55	19.45	127,351
15 Sep 17	19.25000 +0.30	19.45	18.60	19.00	179,479
14 Sep 17	18.95000 +0.05	19.30	18.70	18.90	130,390
13 Sep 17	18.90000 +0.20	19.30	18.65	18.75	108,425
12 Sep 17	18.70000 +0.30	18.95	18.30	18.40	39,097
11 Sep 17	18.40000 -0.35	19.10	18.20	19.10	70,179
08 Sep 17	18.75000 -0.10	19.05	18.55	18.90	68,483
07 Sep 17	18.85000 +0.35	19.00	18.20	18.60	64,104
06 Sep 17	18.50000 +0.25	18.75	18.25	18.35	55,406
05 Sep 17	18.25000 -0.60	18.75	17.95	18.70	83,403
01 Sep 17	18.85000 +0.40	18.85	18.20	18.50	30,930
31 Aug 17	18.45000 +0.55	18.65	18.00	18.00	39,160
30 Aug 17	17.90000 -0.50	18.35	17.75	18.35	37,357
29 Aug 17	18.40000 +0.60	18.55	17.70	17.70	44,018
28 Aug 17	17.80000 -0.20	18.15	17.40	18.05	44,520
25 Aug 17	18.00000 +0.20	18.05	17.55	17.80	28,053
24 Aug 17	17.80000 -0.15	18.30	17.75	18.00	34,972
23 Aug 17	17.95000 -0.30	18.55	17.95	17.95	31,499
22 Aug 17	18.25000 +0.25	18.48	17.90	18.00	52,607
21 Aug 17	18.00000 -0.10	18.20	17.70	18.10	34,566
18 Aug 17	18.10000 +0.20	18.40	17.65	17.65	84,580
17 Aug 17	17.90000 -0.05	18.35	17.70	17.80	101,461
16 Aug 17	17.95000 -0.85	18.92	17.90	18.80	61,289
15 Aug 17	18.80000 -0.30	19.10	18.65	19.10	53,253
14 Aug 17	19.10000 +0.20	19.95	18.75	19.30	75,564
11 Aug 17	18.90000 -0.95	20.00	18.85	19.95	51,075
10 Aug 17	19.85000 +0.90	19.90	18.70	18.90	77,380
09 Aug 17	18.95000 -2.70	21.45	18.25	20.80	112,848
08 Aug 17	21.65000 -0.30	22.40	21.50	21.85	38,000
07 Aug 17	21.95000 -0.25	22.45	21.80	22.30	32,120
04 Aug 17	22.20000 +0.50	22.35	21.85	21.90	37,170
03 Aug 17	21.70000 +0.15	21.75	21.40	21.50	39,483
02 Aug 17	21.55000 -0.35	22.05	21.45	21.85	23,591
01 Aug 17	21.90000 +0.60	22.15	21.35	21.60	43,867
31 Jul 17	21.30000 -0.75	22.20	21.15	22.10	59,367
28 Jul 17	22.05000 -0.25	23.00	21.70	22.30	28,670
27 Jul 17	22.30000 -0.60	23.70	22.15	22.90	73,022
26 Jul 17	22.90000 -0.75	23.70	22.50	23.70	82,663
25 Jul 17	23.65000 +0.95	24.10	22.40	22.90	53,763
24 Jul 17	22.70000 -0.35	23.15	22.35	23.15	34,570
21 Jul 17	23.05000 -0.45	24.00	22.95	23.95	94,297
20 Jul 17	23.50000 +0.20	23.65	23.20	23.35	27,784
19 Jul 17	23.30000 +0.65	23.40	22.70	22.70	33,869
18 Jul 17	22.65000 +0.25	22.75	22.20	22.35	33,256
17 Jul 17	22.40000 +0.10	22.60	21.85	22.20	50,735
14 Jul 17	22.30000 -0.25	22.55	22.10	22.40	22,332
13 Jul 17	22.55000 +0.20	22.70	22.05	22.35	22,540
12 Jul 17	22.35000 +0.45	22.55	21.75	21.90	44,996
11 Jul 17	21.90000 +0.05	22.05	21.25	21.85	39,657
10 Jul 17	21.85000 -0.85	22.70	21.80	22.70	29,077
07 Jul 17	22.70000 +0.40	22.80	22.25	22.35	17,486
06 Jul 17	22.30000 -1.00	23.20	22.20	23.05	44,376
05 Jul 17	23.30000 -0.25	23.50	23.15	23.50	30,171
03 Jul 17	23.55000 -0.10	23.85	23.45	23.85	23,056
30 Jun 17	23.65000 +0.00	23.70	22.40	23.35	30,645
29 Jun 17	23.65000 +0.20	23.68	21.85	23.45	32,094
28 Jun 17	23.45000 +0.45	23.95	23.15	23.15	30,320
27 Jun 17	23.00000 -0.10	23.20	22.75	23.00	46,711
26 Jun 17	23.10000 -0.15	23.40	22.65	23.25	34,364
23 Jun 17	23.25000 +0.00	23.45	22.85	23.10	77,103
22 Jun 17	23.25000 +0.45	23.45	22.85	22.85	33,873
21 Jun 17	22.80000 -0.35	23.50	22.75	23.15	39,923
20 Jun 17	23.15000 -0.20	23.35	22.95	23.30	24,434
19 Jun 17	23.35000 -0.55	24.15	23.15	23.90	46,421
16 Jun 17	23.90000 +0.35	23.90	23.25	23.25	111,008
15 Jun 17	23.55000 -0.35	24.00	23.40	23.40	22,026
14 Jun 17	23.90000 -0.15	23.95	23.40	23.60	32,044
13 Jun 17	24.05000 +0.20	24.30	23.75	23.90	25,130
12 Jun 17	23.85000 +0.05	24.95	23.65	23.75	36,418
09 Jun 17	23.80000 +0.60	24.03	23.40	23.55	63,464
08 Jun 17	23.20000 +0.35	23.55	22.45	22.45	34,496
07 Jun 17	22.85000 -0.15	23.50	22.65	22.95	27,910
06 Jun 17	23.00000 +0.15	23.25	22.57	22.70	33,383
05 Jun 17	22.85000 -0.50	23.35	22.75	23.35	34,465
02 Jun 17	23.35000 +0.10	24.00	22.95	23.40	44,021
01 Jun 17	23.25000 +1.25	23.35	21.95	22.05	57,960
31 May 17	22.00000 -0.35	22.55	21.80	22.55	76,679
30 May 17	22.35000 -0.60	23.00	22.20	22.85	78,351
26 May 17	22.95000 +0.20	23.10	22.55	22.75	41,037
25 May 17	22.75000 -0.15	23.15	22.60	23.15	57,377
24 May 17	22.90000 -0.50	23.90	22.55	23.25	85,348
23 May 17	23.40000 +0.15	23.55	23.05	23.40	48,912
22 May 17	23.25000 +0.35	23.33	22.90	22.90	43,592
19 May 17	22.90000 +0.50	23.25	22.50	22.50	82,223
18 May 17	22.40000 -0.40	22.90	22.30	22.65	75,853
17 May 17	22.80000 -1.10	23.60	22.75	23.45	72,563
16 May 17	23.90000 -0.25	24.30	23.60	24.15	66,225
15 May 17	24.15000 -0.80	25.28	23.95	24.95	95,356
12 May 17	24.95000 -0.70	25.85	24.95	25.85	71,399
11 May 17	25.65000 +0.15	25.85	25.00	25.40	61,026
10 May 17	25.50000 +1.20	26.30	23.30	24.80	112,555
09 May 17	24.30000 +1.80	24.50	22.55	22.55	125,977
08 May 17	22.50000 +0.02	22.75	22.35	22.50	77,640
05 May 17	22.48000 -0.12	22.80	22.15	22.60	51,768
04 May 17	22.60000 +0.15	22.70	22.20	22.60	65,876
03 May 17	22.45000 +0.05	22.70	22.25	22.40	99,713
02 May 17	22.40000 -0.10	22.89	22.35	22.60	88,230
01 May 17	22.50000 +0.40	22.80	22.00	22.25	125,459
28 Apr 17	22.10000 -0.50	22.75	21.95	22.65	111,572
27 Apr 17	22.60000 +0.10	22.75	22.30	22.65	61,415
26 Apr 17	22.50000 +0.30	23.05	22.20	22.20	198,694
25 Apr 17	22.20000 +0.00	22.60	22.10	22.25	136,684
24 Apr 17	22.20000 +0.45	22.30	21.95	22.05	103,855
21 Apr 17	21.75000 -0.20	21.95	21.65	21.90	55,355
20 Apr 17	21.95000 +0.20	22.15	21.80	21.95	63,766
19 Apr 17	21.75000 +0.35	22.00	21.50	21.50	66,663
18 Apr 17	21.40000 +0.00	21.55	21.10	21.30	70,439
17 Apr 17	21.40000 +0.35	21.65	21.05	21.05	65,733
13 Apr 17	21.05000 -0.28	21.50	20.65	21.20	29,555
12 Apr 17	21.33000 -1.02	22.30	21.20	22.30	62,868
11 Apr 17	22.35000 +0.65	22.50	21.15	21.55	49,979
10 Apr 17	21.70000 -0.80	22.90	21.45	22.60	67,731
07 Apr 17	22.50000 -0.05	22.85	22.35	22.40	59,442
06 Apr 17	22.55000 +0.75	22.55	21.60	21.75	58,137
05 Apr 17	21.80000 +0.20	22.05	21.50	21.70	94,408
04 Apr 17	21.60000 -0.05	22.05	21.20	21.55	83,269
03 Apr 17	21.65000 -1.25	23.00	21.53	22.95	76,719
31 Mar 17	22.90000 +0.10	23.15	22.40	22.70	82,236
30 Mar 17	22.80000 +0.70	22.90	21.95	22.00	57,344
29 Mar 17	22.10000 +0.05	22.15	21.95	22.00	48,045
28 Mar 17	22.05000 -0.35	22.45	21.95	22.35	50,441
27 Mar 17	22.40000 +0.50	22.45	21.50	21.50	40,721
24 Mar 17	21.90000 +0.05	22.25	21.70	21.85	58,634
23 Mar 17	21.85000 +0.10	21.90	21.60	21.70	57,753
22 Mar 17	21.75000 +0.30	21.80	21.20	21.45	58,941
21 Mar 17	21.45000 -0.15	21.90	21.23	21.80	61,118
20 Mar 17	21.60000 -0.10	21.80	21.20	21.60	61,833
17 Mar 17	21.70000 +0.10	21.85	21.20	21.40	167,676
16 Mar 17	21.60000 +0.40	21.70	21.25	21.35	45,107
15 Mar 17	21.20000 +0.85	21.35	20.20	20.20	75,975
14 Mar 17	20.35000 +0.15	20.50	19.85	20.05	80,693
13 Mar 17	20.20000 -0.30	20.70	20.00	20.50	86,120
10 Mar 17	20.50000 -0.25	20.95	20.40	20.95	98,087
09 Mar 17	20.75000 +0.25	21.00	20.40	20.45	58,216
08 Mar 17	20.50000 -0.40	21.13	20.50	21.00	47,351
07 Mar 17	20.90000 +0.00	21.35	20.73	20.90	39,351
06 Mar 17	20.90000 +0.15	21.00	20.20	20.65	110,829
03 Mar 17	20.75000 -0.05	21.30	20.30	20.60	117,925
02 Mar 17	20.80000 +0.30	21.05	20.15	20.45	193,375
01 Mar 17	20.50000 -3.65	22.95	19.35	22.80	293,977
28 Feb 17	24.15000 -0.45	24.78	23.80	24.55	67,058
27 Feb 17	24.60000 +0.30	25.00	24.30	24.35	90,956
24 Feb 17	24.30000 +0.00	24.35	23.85	23.90	150,227
23 Feb 17	24.30000 +0.05	24.45	24.00	24.25	38,380
22 Feb 17	24.25000 +0.30	24.30	23.60	23.75	65,380
21 Feb 17	23.95000 -0.45	24.80	23.70	24.60	42,953
17 Feb 17	24.40000 +0.50	24.65	23.70	23.85	102,700
16 Feb 17	23.90000 -0.30	24.40	23.65	24.20	52,886
15 Feb 17	24.20000 +0.65	24.35	23.10	23.55	50,648
14 Feb 17	23.55000 -0.60	24.00	23.30	23.95	60,169
13 Feb 17	24.15000 -0.15	24.40	24.00	24.35	56,116
10 Feb 17	24.30000 +0.25	24.50	23.95	24.25	44,653
09 Feb 17	24.05000 +1.35	24.15	22.80	22.80	38,784
08 Feb 17	22.70000 -0.75	23.35	22.55	23.30	46,282
07 Feb 17	23.45000 +0.00	23.90	23.30	23.70	39,493
06 Feb 17	23.45000 -0.80	24.25	23.35	24.15	41,372
03 Feb 17	24.25000 +0.35	24.30	23.71	24.15	37,820
02 Feb 17	23.90000 -0.50	24.50	23.75	24.50	29,646
01 Feb 17	24.40000 +0.10	24.70	24.15	24.60	55,352
31 Jan 17	24.30000 +1.05	24.35	22.95	23.15	80,220
30 Jan 17	23.25000 -1.05	24.05	23.20	24.05	56,746
27 Jan 17	24.30000 -0.30	24.65	24.25	24.65	37,100
26 Jan 17	24.60000 +0.15	24.95	24.45	24.50	80,897
25 Jan 17	24.45000 +0.20	24.65	24.05	24.60	42,948
24 Jan 17	24.25000 +0.25	24.40	23.85	24.15	55,201
23 Jan 17	24.00000 -0.45	24.80	23.65	24.40	30,836
20 Jan 17	24.45000 +0.50	24.55	23.80	23.80	62,349
19 Jan 17	23.95000 -0.30	24.50	23.70	24.25	60,536
18 Jan 17	24.25000 +0.40	24.30	23.55	23.85	77,573
17 Jan 17	23.85000 -1.60	25.15	23.70	25.15	68,076
13 Jan 17	25.45000 +0.05	25.90	25.05	25.60	123,772
12 Jan 17	25.40000 -0.80	26.10	25.20	25.95	55,674
11 Jan 17	26.20000 +0.60	26.20	25.00	25.55	65,773
10 Jan 17	25.60000 -0.15	26.00	25.20	25.90	54,262
09 Jan 17	25.75000 +0.90	25.95	24.40	24.75	161,458
06 Jan 17	24.85000 +0.15	25.15	24.30	24.85	91,703
05 Jan 17	24.70000 -0.20	24.95	24.15	24.80	68,421
04 Jan 17	24.90000 +0.10	25.30	24.55	24.95	72,632
03 Jan 17	24.80000 +0.25	25.20	24.35	24.95	64,054
30 Dec 16	24.55000 -0.85	25.60	24.35	25.40	59,283
29 Dec 16	25.40000 -0.05	25.75	25.00	25.35	37,812
28 Dec 16	25.45000 -0.45	26.25	25.30	26.10	39,278
27 Dec 16	25.90000 -0.35	26.80	25.80	25.95	50,121
23 Dec 16	26.25000 -0.10	26.50	25.90	26.35	42,102
22 Dec 16	26.35000 +0.20	26.45	25.70	26.35	40,406
21 Dec 16	26.15000 -0.40	26.60	25.02	26.10	44,718
20 Dec 16	26.55000 +0.25	27.10	25.70	26.55	46,405
19 Dec 16	26.30000 -0.20	26.70	26.05	26.55	87,360
16 Dec 16	26.50000 +0.00	27.20	26.05	26.65	263,225
15 Dec 16	26.50000 +1.75	26.55	23.95	24.50	105,542
14 Dec 16	24.75000 -1.10	26.10	24.65	25.80	75,352
13 Dec 16	25.85000 +0.75	26.60	25.40	25.40	63,710
12 Dec 16	25.10000 -1.05	26.38	24.95	26.00	134,852
09 Dec 16	26.15000 +0.10	26.65	25.60	26.25	96,080
08 Dec 16	26.05000 +0.35	26.50	25.45	25.45	140,021
07 Dec 16	25.70000 +0.90	26.15	24.05	24.70	176,574
06 Dec 16	24.80000 +0.30	24.85	23.70	24.50	92,086
05 Dec 16	24.50000 +1.30	24.50	23.40	23.45	111,024
02 Dec 16	23.20000 +0.00	23.40	22.80	23.30	70,974
01 Dec 16	23.20000 +0.10	23.77	22.95	23.30	68,400
30 Nov 16	23.10000 -0.50	24.05	22.90	23.40	107,148
29 Nov 16	23.60000 +0.05	23.85	23.25	23.50	69,020
28 Nov 16	23.55000 -0.60	24.15	23.30	23.95	84,411
25 Nov 16	24.15000 +0.15	24.30	23.55	23.95	38,069
23 Nov 16	24.00000 -0.15	24.50	23.75	24.20	77,379
22 Nov 16	24.15000 +1.45	24.20	21.95	22.65	99,015
21 Nov 16	22.70000 -0.40	23.35	22.25	23.10	117,070
18 Nov 16	23.10000 +0.85	23.45	20.50	22.20	178,060
17 Nov 16	22.25000 -0.65	23.00	22.15	23.00	110,335
16 Nov 16	22.90000 +0.75	23.05	21.40	22.10	107,163
15 Nov 16	22.15000 +0.10	22.30	21.35	21.90	98,907
14 Nov 16	22.05000 -0.50	22.90	21.65	22.90	120,612
11 Nov 16	22.55000 +1.35	22.70	20.15	21.30	246,466
10 Nov 16	21.20000 +3.10	21.30	17.95	18.30	218,487
09 Nov 16	18.10000 +3.25	18.20	15.50	15.50	198,298
08 Nov 16	14.85000 -5.25	19.55	14.75	19.55	201,512
07 Nov 16	20.10000 +0.65	20.85	19.70	19.95	200,138
04 Nov 16	19.45000 +0.10	19.95	19.40	19.50	86,280
03 Nov 16	19.35000 -0.10	19.92	19.35	19.60	111,982
02 Nov 16	19.45000 +0.20	19.60	19.06	19.30	42,419
01 Nov 16	19.25000 -0.90	20.17	19.10	20.15	75,027
31 Oct 16	20.15000 +0.65	20.35	19.40	19.65	106,060
28 Oct 16	19.50000 -1.15	20.95	19.40	20.95	63,686
27 Oct 16	20.65000 -0.05	20.90	20.55	20.90	55,193
26 Oct 16	20.70000 +0.60	21.05	20.00	20.00	96,373
25 Oct 16	20.10000 +0.00	20.40	20.10	20.10	36,204
24 Oct 16	20.10000 +0.00	20.45	20.05	20.25	53,341
21 Oct 16	20.10000 -0.05	20.40	19.95	19.95	40,946
20 Oct 16	20.15000 +0.10	20.25	19.83	19.95	37,239
19 Oct 16	20.05000 +0.60	20.30	19.55	19.55	43,806
18 Oct 16	19.45000 -0.05	19.75	19.35	19.75	37,630
17 Oct 16	19.50000 -0.13	19.70	19.40	19.50	42,700
14 Oct 16	19.63000 -0.06	19.97	19.55	19.75	54,186
13 Oct 16	19.69000 -0.52	20.06	19.51	20.00	94,627
12 Oct 16	20.21000 -0.15	20.61	20.18	20.47	39,250
11 Oct 16	20.36000 -0.10	20.58	20.24	20.44	65,841
10 Oct 16	20.46000 +0.36	20.49	20.11	20.11	70,562
07 Oct 16	20.10000 -0.23	20.45	20.07	20.31	68,330
06 Oct 16	20.33000 -0.05	20.64	20.21	20.25	86,568
05 Oct 16	20.38000 +0.34	20.72	19.70	20.23	70,118
04 Oct 16	20.04000 +0.02	20.21	19.91	19.97	71,422
03 Oct 16	20.02000 +0.21	20.04	19.42	19.61	100,160
30 Sep 16	19.81000 +0.53	19.95	19.27	19.39	80,544
29 Sep 16	19.28000 -0.02	19.53	19.20	19.20	58,813
28 Sep 16	19.30000 +0.07	19.59	19.01	19.01	45,716
27 Sep 16	19.23000 -0.05	19.63	19.06	19.33	66,214
26 Sep 16	19.28000 -0.48	19.66	19.22	19.52	82,559
23 Sep 16	19.76000 -0.11	19.90	19.53	19.78	91,231
22 Sep 16	19.87000 +0.41	19.95	18.87	19.52	89,756
21 Sep 16	19.46500 +0.61	19.49	18.85	18.85	92,984
20 Sep 16	18.85000 +0.15	19.15	18.53	18.73	75,092
19 Sep 16	18.70000 -0.71	19.61	18.63	19.57	124,763
16 Sep 16	19.41000 -0.15	19.76	19.25	19.57	155,590
15 Sep 16	19.56000 +0.17	19.77	19.11	19.30	112,408
14 Sep 16	19.39000 -0.34	19.85	19.34	19.67	113,483
13 Sep 16	19.73000 -0.42	20.08	19.42	19.90	74,237
12 Sep 16	20.15000 -0.01	20.27	19.96	20.07	156,934
09 Sep 16	20.16000 -0.51	20.60	20.12	20.60	89,029
08 Sep 16	20.67000 -0.18	20.88	20.53	20.86	86,448
07 Sep 16	20.85000 +0.08	21.17	20.36	20.77	118,931
06 Sep 16	20.77000 -0.03	20.89	20.12	20.89	104,882
02 Sep 16	20.80000 -0.24	21.19	20.75	21.19	92,690
01 Sep 16	21.04000 +0.37	21.05	20.05	20.76	77,706
31 Aug 16	20.67000 -0.67	21.34	20.34	21.34	153,676
30 Aug 16	21.34000 -0.06	21.64	21.14	21.34	83,824
29 Aug 16	21.40000 -0.35	21.85	21.33	21.69	59,068
26 Aug 16	21.75000 -0.28	22.18	21.65	22.00	118,757
25 Aug 16	22.03000 +0.19	22.17	21.66	21.66	94,237
24 Aug 16	21.84000 -0.40	22.63	21.63	22.63	97,466
23 Aug 16	22.24000 -0.04	22.39	22.18	22.31	64,171
22 Aug 16	22.28000 -0.30	22.46	21.97	22.44	89,489
19 Aug 16	22.58000 +0.52	22.59	21.92	21.92	96,323
18 Aug 16	22.06000 +0.05	22.40	21.98	22.07	74,863
17 Aug 16	22.01000 -0.23	22.30	21.95	22.30	84,419
16 Aug 16	22.24000 +0.00	22.40	21.54	22.11	138,104
15 Aug 16	22.24000 +0.30	22.49	21.90	22.00	101,307
12 Aug 16	21.94000 -0.13	22.33	21.40	22.14	151,165
11 Aug 16	22.07000 -0.89	23.45	21.96	22.97	275,825
10 Aug 16	22.96000 -5.84	27.90	22.70	27.90	494,054
09 Aug 16	28.80000 -1.23	30.00	28.67	29.91	162,836
08 Aug 16	30.03000 -0.37	30.62	29.99	30.31	79,391
05 Aug 16	30.40000 +1.21	30.78	29.04	29.47	115,246
04 Aug 16	29.19000 -0.25	29.83	29.11	29.50	62,430
03 Aug 16	29.44000 -0.13	29.78	29.24	29.56	60,499
02 Aug 16	29.57000 -0.15	29.93	29.51	29.71	58,422
01 Aug 16	29.72000 +1.08	29.75	28.25	28.58	95,183
29 Jul 16	28.64000 -0.56	29.62	28.23	29.02	156,411
28 Jul 16	29.20000 +0.13	29.48	28.61	29.12	90,463
27 Jul 16	29.07000 -1.22	30.43	28.87	30.31	79,881
26 Jul 16	30.29000 +1.57	30.38	28.75	28.75	98,204
25 Jul 16	28.72000 -0.79	29.75	28.61	29.45	67,863
22 Jul 16	29.51000 +0.03	29.64	29.32	29.38	53,111
21 Jul 16	29.48000 +0.30	29.87	29.14	29.14	62,610
20 Jul 16	29.18000 -0.01	29.67	28.90	29.15	53,786
19 Jul 16	29.19000 +0.16	29.58	28.59	28.88	92,610
18 Jul 16	29.03000 +0.52	29.07	28.46	28.51	166,860
15 Jul 16	28.51000 -0.44	29.08	28.43	29.08	113,830
14 Jul 16	28.95000 -0.38	29.72	28.79	29.55	72,448
13 Jul 16	29.33000 +0.33	29.87	28.47	29.12	89,392
12 Jul 16	29.00000 +0.51	29.79	28.56	28.64	241,192
11 Jul 16	28.49000 -0.14	29.08	28.30	28.63	117,093
08 Jul 16	28.63000 +0.83	28.78	27.50	28.09	78,180
07 Jul 16	27.80000 +0.23	27.84	26.99	27.69	83,676
06 Jul 16	27.57000 +0.88	27.70	26.18	26.51	110,939
05 Jul 16	26.69000 -1.53	28.06	26.56	27.97	163,670
01 Jul 16	28.22000 +0.12	28.93	27.73	28.01	144,711
30 Jun 16	28.10000 +0.98	28.14	26.72	27.38	120,697
29 Jun 16	27.12000 +1.39	27.17	26.00	26.12	132,769
28 Jun 16	25.73000 -0.09	26.41	25.45	26.24	143,944
27 Jun 16	25.82000 -0.83	26.71	25.60	26.17	126,526
24 Jun 16	26.65000 -1.52	27.04	26.02	26.96	200,083
23 Jun 16	28.17000 +0.44	28.43	27.66	28.17	86,491
22 Jun 16	27.73000 +0.18	27.92	27.38	27.71	95,535
21 Jun 16	27.55000 -0.32	27.92	26.94	27.92	108,123
20 Jun 16	27.87000 +0.14	28.23	27.80	28.03	94,971
17 Jun 16	27.73000 +0.52	28.12	27.30	27.30	160,948
16 Jun 16	27.21000 -0.39	27.46	26.70	27.41	147,051
15 Jun 16	27.60000 +0.27	27.92	27.26	27.35	110,022
14 Jun 16	27.33000 +0.19	27.48	26.63	26.88	89,250
13 Jun 16	27.14000 +0.02	27.59	26.98	27.09	91,669
10 Jun 16	27.12000 -0.56	27.59	26.86	27.43	110,686
09 Jun 16	27.68000 -0.18	28.00	27.16	27.68	89,226
08 Jun 16	27.86000 -0.04	28.13	27.09	27.93	101,083
07 Jun 16	27.90000 -0.15	28.12	27.72	28.00	88,821
06 Jun 16	28.05000 +0.04	28.56	28.01	28.19	106,561
03 Jun 16	28.01000 -0.16	28.29	27.74	27.94	95,355
02 Jun 16	28.17000 +0.09	28.17	27.52	27.87	75,871
01 Jun 16	28.08000 -0.18	28.44	27.70	28.07	125,522
31 May 16	28.26000 +0.00	28.64	27.99	28.42	142,282
27 May 16	28.26000 +1.09	28.62	27.24	27.24	165,797
26 May 16	27.17000 +0.48	27.44	26.57	26.85	127,462
25 May 16	26.69000 -0.70	28.09	26.46	27.42	136,885
24 May 16	27.39000 +0.35	27.75	26.90	27.27	161,286
23 May 16	27.04000 +0.27	27.27	26.05	26.74	160,925
20 May 16	26.77000 +0.11	27.20	26.54	26.72	95,481
19 May 16	26.66000 -0.36	27.21	26.53	26.82	109,417
18 May 16	27.02000 +0.23	27.25	26.58	26.66	101,996
17 May 16	26.79000 +0.10	27.23	26.42	26.42	156,554
16 May 16	26.69000 +1.07	27.15	25.67	25.67	215,018
13 May 16	25.62000 -0.28	26.26	25.45	25.80	91,258
12 May 16	25.90000 +0.40	26.06	25.48	25.66	109,414
11 May 16	25.50000 -1.19	26.75	25.45	26.75	163,244
10 May 16	26.69000 +2.89	26.99	22.44	23.16	460,565
09 May 16	23.80000 +0.31	24.11	23.11	23.30	191,068
06 May 16	23.49000 +1.09	23.61	22.46	22.46	148,054
05 May 16	22.40000 -0.17	23.16	22.33	22.62	92,534
04 May 16	22.57000 -0.18	23.14	22.17	22.67	111,289
03 May 16	22.75000 -0.73	23.48	22.67	23.27	98,478
02 May 16	23.48000 +0.32	23.90	22.85	23.41	168,683
29 Apr 16	23.16000 -0.10	23.60	22.76	23.11	133,571
28 Apr 16	23.26000 +0.32	23.82	22.73	22.73	137,263
27 Apr 16	22.94000 +0.21	23.10	22.27	22.57	96,216
26 Apr 16	22.73000 +1.16	23.06	21.51	21.73	153,403
25 Apr 16	21.57000 -0.10	21.89	21.31	21.55	77,123
22 Apr 16	21.67000 -0.16	22.13	21.46	21.92	119,279
21 Apr 16	21.83000 +0.49	21.96	21.22	21.22	108,632
20 Apr 16	21.34000 +0.03	21.53	21.20	21.20	110,899
19 Apr 16	21.31000 +0.62	21.49	20.57	20.69	89,853
18 Apr 16	20.69000 -0.05	21.12	20.40	20.57	75,193
15 Apr 16	20.74000 +0.39	20.86	20.26	20.35	74,505
14 Apr 16	20.35000 -0.06	20.54	20.13	20.40	67,122
13 Apr 16	20.41000 +0.74	20.71	19.43	19.79	82,248
12 Apr 16	19.67000 -0.23	20.11	19.52	19.92	57,068
11 Apr 16	19.90000 -0.62	20.84	19.86	20.61	106,700
08 Apr 16	20.52000 +1.08	20.58	19.62	19.67	148,968
07 Apr 16	19.44000 -0.19	20.45	19.33	19.46	333,619
06 Apr 16	19.63000 -0.63	20.63	19.25	20.29	157,672
05 Apr 16	20.26000 -0.23	20.68	20.10	20.24	135,510
04 Apr 16	20.49000 -0.94	21.70	20.31	21.38	108,542
01 Apr 16	21.43000 +0.80	21.55	20.21	20.40	148,449
31 Mar 16	20.63000 +0.12	20.80	20.09	20.63	163,691
30 Mar 16	20.51000 -1.03	21.64	20.42	21.64	176,538
29 Mar 16	21.54000 +1.42	21.64	19.97	20.12	141,868
28 Mar 16	20.12000 -0.44	20.77	19.60	20.77	189,192
24 Mar 16	20.56000 +0.45	20.83	19.96	20.05	125,718
23 Mar 16	20.11000 -0.48	20.69	20.02	20.50	166,645
22 Mar 16	20.59000 -0.86	21.27	20.40	21.27	88,072
21 Mar 16	21.45000 +0.36	21.71	20.99	21.00	96,715
18 Mar 16	21.09000 -0.47	21.95	21.03	21.67	280,240
17 Mar 16	21.56000 +0.55	21.71	20.77	20.92	92,774
16 Mar 16	21.01000 +0.76	21.04	20.23	20.23	105,806
15 Mar 16	20.25000 -1.42	21.54	20.19	21.54	103,693
14 Mar 16	21.67000 -0.32	22.14	21.25	21.81	102,253
11 Mar 16	21.99000 +0.93	22.01	21.17	21.21	149,983
10 Mar 16	21.06000 -0.38	21.89	20.80	21.58	74,397
09 Mar 16	21.44000 +0.24	21.69	20.90	21.23	137,238
08 Mar 16	21.20000 -0.69	21.92	20.35	21.84	214,785
07 Mar 16	21.89500 +0.28	22.50	21.40	21.67	136,177
04 Mar 16	21.61000 -0.03	21.91	21.36	21.66	219,014
03 Mar 16	21.64000 +2.27	21.83	19.34	19.34	328,469
02 Mar 16	19.37000 +0.56	19.48	18.50	18.55	329,477
01 Mar 16	18.81000 +3.38	19.21	17.30	17.50	887,572
29 Feb 16	15.43000 +0.54	15.58	14.56	14.85	129,926
26 Feb 16	14.89000 -0.38	15.38	14.84	15.29	89,371
25 Feb 16	15.27000 -0.34	15.67	13.80	15.67	54,666
24 Feb 16	15.61000 +0.42	15.65	14.72	15.06	102,495
23 Feb 16	15.19000 -0.37	15.63	15.14	15.50	81,060
22 Feb 16	15.56000 +0.08	15.85	15.49	15.58	82,377
19 Feb 16	15.48000 -0.09	15.74	15.39	15.51	98,170
18 Feb 16	15.57000 +0.19	15.81	15.26	15.48	79,463
17 Feb 16	15.38000 -0.06	15.85	15.36	15.58	123,831
16 Feb 16	15.44000 +0.65	15.52	14.76	14.95	132,301
12 Feb 16	14.79000 +0.30	14.84	14.42	14.55	137,125
11 Feb 16	14.49000 -0.18	14.78	14.19	14.34	50,799
10 Feb 16	14.67000 -0.13	14.93	14.47	14.88	75,988
09 Feb 16	14.80000 -0.21	15.07	14.62	14.80	72,746
08 Feb 16	15.01000 +0.17	15.35	14.66	14.88	112,147
05 Feb 16	14.84000 -0.45	15.27	14.74	15.19	176,119
04 Feb 16	15.29000 +0.04	15.71	15.15	15.26	129,123
03 Feb 16	15.25000 -0.06	15.58	15.05	15.40	126,159
02 Feb 16	15.31000 +0.15	15.51	14.98	15.02	137,863
01 Feb 16	15.16000 -0.62	15.83	14.84	15.68	287,617
29 Jan 16	15.78000 +0.29	16.10	15.45	15.50	205,618
28 Jan 16	15.49000 -0.01	15.86	15.40	15.54	66,357
27 Jan 16	15.50000 -0.41	16.00	15.35	15.89	94,867
26 Jan 16	15.91000 +0.42	16.06	15.52	15.60	109,896
25 Jan 16	15.49000 -0.82	16.22	15.27	16.22	69,508
22 Jan 16	16.31000 +0.21	16.84	16.04	16.30	63,246
21 Jan 16	16.10000 +0.05	16.80	15.86	16.05	132,324
20 Jan 16	16.05000 +0.41	16.23	15.15	15.41	100,480
19 Jan 16	15.64000 -0.32	16.21	15.44	16.17	106,743
15 Jan 16	15.96000 +0.48	16.15	15.03	15.03	141,466
14 Jan 16	15.48000 +0.30	15.73	15.02	15.31	156,272
13 Jan 16	15.18000 -0.99	16.44	14.85	16.16	183,924
12 Jan 16	16.17000 +0.43	16.45	15.66	16.15	175,884
11 Jan 16	15.74000 -0.92	16.92	15.65	16.92	203,775
08 Jan 16	16.66000 -0.33	17.33	16.22	17.05	193,331
07 Jan 16	16.99000 -0.39	17.67	16.84	17.12	149,196
06 Jan 16	17.38000 -0.30	17.84	17.17	17.45	169,333
05 Jan 16	17.68000 -0.73	18.64	17.60	18.49	145,581
04 Jan 16	18.41000 -0.20	18.77	17.84	18.37	190,654
31 Dec 15	18.61000 -0.99	19.75	18.56	19.51	167,500
30 Dec 15	19.60000 -0.50	20.23	19.47	20.14	103,600
29 Dec 15	20.10000 +0.26	20.26	19.86	19.90	107,300
28 Dec 15	19.84000 -0.32	20.45	19.83	20.12	161,500
24 Dec 15	20.16000 +0.23	20.40	19.54	19.87	90,200
23 Dec 15	19.93000 -0.07	20.30	19.75	20.08	150,400
22 Dec 15	20.00000 +0.28	20.13	19.60	19.73	97,400
21 Dec 15	19.72000 -0.16	19.94	19.42	19.89	123,000
18 Dec 15	19.88000 -0.98	20.84	19.61	20.84	425,200
17 Dec 15	20.86000 +0.05	21.02	20.69	20.80	102,600
16 Dec 15	20.81000 +0.34	20.90	20.53	20.53	171,100
15 Dec 15	20.47000 -0.04	20.60	20.31	20.59	102,800
14 Dec 15	20.51000 -0.28	20.80	20.38	20.70	94,300
11 Dec 15	20.79000 -0.46	21.15	20.77	20.89	126,800
10 Dec 15	21.25000 +0.37	21.36	20.80	20.84	168,200
09 Dec 15	20.88000 -0.31	21.44	20.71	21.17	116,600
08 Dec 15	21.19000 -0.91	21.92	21.19	21.84	72,100
07 Dec 15	22.10000 -0.34	22.50	22.04	22.38	56,800
04 Dec 15	22.44000 +0.05	22.66	22.23	22.40	63,800
03 Dec 15	22.39000 -0.68	23.39	22.34	23.10	75,400
02 Dec 15	23.07000 -0.21	23.48	22.99	23.30	72,400
01 Dec 15	23.28000 +0.01	23.67	23.14	23.34	63,400
30 Nov 15	23.27000 +0.30	23.46	22.80	22.98	175,600
27 Nov 15	22.97000 -0.10	23.33	22.90	23.07	34,100
25 Nov 15	23.07000 +0.29	23.26	22.67	22.77	62,400
24 Nov 15	22.78000 +0.06	22.93	22.42	22.62	63,800
23 Nov 15	22.72000 +0.29	22.96	22.17	22.35	66,600
20 Nov 15	22.43000 +0.33	22.58	22.12	22.26	77,900
19 Nov 15	22.10000 -0.30	22.47	22.09	22.37	72,900
18 Nov 15	22.40000 +0.20	23.27	22.22	22.25	92,000
17 Nov 15	22.20000 +0.42	22.53	21.70	21.80	101,500
16 Nov 15	21.78000 +0.53	21.82	20.91	21.16	78,300
13 Nov 15	21.25000 +0.36	21.47	20.42	20.76	89,600
12 Nov 15	20.89000 -0.89	21.99	20.82	21.71	166,900
11 Nov 15	21.78000 -1.31	23.14	21.73	23.09	98,500
10 Nov 15	23.09000 +1.21	24.00	22.09	24.00	199,200
09 Nov 15	21.88000 -1.22	23.00	21.69	23.00	102,800
06 Nov 15	23.10000 +0.59	23.30	22.13	22.35	85,000
05 Nov 15	22.51000 +0.60	23.08	21.87	21.87	93,200
04 Nov 15	21.91000 +0.25	22.34	21.70	21.70	156,000
03 Nov 15	21.66000 +0.27	22.08	21.29	21.31	131,300
02 Nov 15	21.39000 -0.34	22.40	20.92	21.71	138,500
30 Oct 15	21.73000 +0.28	22.17	21.25	21.50	80,900
29 Oct 15	21.45000 -0.43	22.23	21.32	21.88	75,600
28 Oct 15	21.88000 +0.52	22.32	21.43	21.46	98,100
27 Oct 15	21.36000 -1.21	22.51	21.18	22.51	114,000
26 Oct 15	22.57000 -0.39	23.19	22.48	22.83	80,600
23 Oct 15	22.96000 +0.79	23.33	22.25	22.36	89,600
22 Oct 15	22.17000 -0.84	23.04	21.84	22.99	146,200
21 Oct 15	23.01000 -1.35	24.40	22.93	24.40	94,400
20 Oct 15	24.36000 +0.64	24.45	23.71	23.71	152,500
19 Oct 15	23.72000 +0.33	23.83	23.33	23.33	75,800
16 Oct 15	23.39000 +0.14	23.50	23.01	23.28	70,200
15 Oct 15	23.25000 +0.48	25.17	22.33	22.88	89,400
14 Oct 15	22.77000 -0.66	23.68	22.72	23.40	100,500
13 Oct 15	23.43000 -0.35	24.09	23.41	23.71	72,500
12 Oct 15	23.78000 -0.09	24.08	23.59	23.90	55,400
09 Oct 15	23.87000 +0.02	24.14	23.73	23.77	60,400
08 Oct 15	23.85000 +0.59	23.98	23.09	23.25	147,500
07 Oct 15	23.26000 +0.51	23.51	22.82	22.82	148,900
06 Oct 15	22.75000 -0.19	23.27	22.64	22.95	108,700
05 Oct 15	22.94000 +1.08	23.24	21.97	21.97	113,900
02 Oct 15	21.86000 -0.58	22.61	21.49	22.26	143,600
01 Oct 15	22.44000 -1.01	23.56	22.34	23.44	170,900
30 Sep 15	23.45000 -0.11	23.83	23.41	23.83	161,900
29 Sep 15	23.56000 -0.13	23.79	23.39	23.74	91,600
28 Sep 15	23.69000 +0.10	23.88	23.45	23.47	125,500
25 Sep 15	23.59000 -0.04	23.97	23.49	23.78	132,500
24 Sep 15	23.63000 -0.01	23.75	23.25	23.55	123,700
23 Sep 15	23.64000 +0.01	23.84	23.51	23.67	75,000
22 Sep 15	23.63000 -0.67	24.23	23.58	24.06	175,800
21 Sep 15	24.30000 +0.39	24.54	23.97	23.97	128,100
18 Sep 15	23.91000 +0.66	23.98	22.92	22.92	385,000
17 Sep 15	23.25000 +0.14	23.66	23.06	23.07	97,500
16 Sep 15	23.11000 +0.36	23.31	22.71	22.71	112,200
15 Sep 15	22.75000 +0.07	23.18	22.61	22.73	122,300
14 Sep 15	22.68000 +0.06	23.01	22.46	22.63	121,300
11 Sep 15	22.62000 -0.31	23.03	22.52	22.79	142,900
10 Sep 15	22.93000 +0.11	22.94	22.69	22.75	63,600
09 Sep 15	22.82000 +0.49	22.96	22.33	22.39	144,300
08 Sep 15	22.33000 +0.56	22.57	21.83	22.04	76,700
04 Sep 15	21.77000 +0.16	21.84	21.32	21.32	48,400
03 Sep 15	21.61000 +0.12	21.86	21.26	21.56	111,600
02 Sep 15	21.49000 +0.19	21.80	21.31	21.55	59,300
01 Sep 15	21.30000 -0.63	22.09	21.23	21.62	113,600
31 Aug 15	21.93000 -0.43	22.43	21.69	22.21	158,100
28 Aug 15	22.36000 +0.47	22.64	21.73	21.77	95,600
27 Aug 15	21.89000 +0.59	22.11	21.06	21.37	141,700
26 Aug 15	21.30000 +0.35	21.45	20.04	21.30	57,000
25 Aug 15	20.95000 -0.09	21.99	20.63	21.66	140,500
24 Aug 15	21.04000 -0.22	21.89	20.23	20.26	117,400
21 Aug 15	21.26000 -0.40	21.90	21.20	21.27	166,600
20 Aug 15	21.66000 -0.22	21.79	21.45	21.67	110,100
19 Aug 15	21.88000 -0.29	22.32	21.52	21.94	122,000
18 Aug 15	22.17000 -0.24	22.49	21.95	22.31	150,100
17 Aug 15	22.41000 +0.38	22.45	21.72	21.94	132,300
14 Aug 15	22.03000 +0.22	22.29	21.60	21.79	70,500
13 Aug 15	21.81000 -0.04	22.18	21.47	21.83	144,800
12 Aug 15	21.85000 -0.16	22.76	21.51	21.83	174,100
11 Aug 15	22.01000 -3.07	23.29	19.22	23.00	871,500
10 Aug 15	25.08000 +1.38	25.34	23.89	23.91	191,800
07 Aug 15	23.70000 -0.48	24.51	23.67	24.03	72,300
06 Aug 15	24.18000 -0.19	24.62	23.64	24.49	45,800
05 Aug 15	24.37000 +0.97	24.54	23.49	23.50	61,200
04 Aug 15	23.40000 -0.08	23.97	23.26	23.54	75,200
03 Aug 15	23.48000 -2.39	25.81	23.35	25.81	131,800
31 Jul 15	25.87000 +0.54	26.26	25.01	25.36	97,200
30 Jul 15	25.33000 -0.18	26.40	25.04	25.35	127,000
29 Jul 15	25.51000 +0.33	25.87	25.10	25.22	66,400
28 Jul 15	25.18000 -0.23	25.83	24.90	25.55	95,400
27 Jul 15	25.41000 -0.02	25.61	25.11	25.15	39,400
24 Jul 15	25.43000 -0.60	26.09	25.15	25.99	102,300
23 Jul 15	26.03000 -0.72	26.94	25.75	26.71	88,700
22 Jul 15	26.75000 +0.12	26.90	26.44	26.53	32,900
21 Jul 15	26.63000 -0.17	27.04	26.40	26.69	64,500
20 Jul 15	26.80000 -0.10	27.00	26.56	26.99	54,400
17 Jul 15	26.90000 -0.10	27.25	26.68	27.00	55,400
16 Jul 15	27.00000 +0.07	27.26	26.67	26.99	47,200
15 Jul 15	26.93000 -0.02	27.05	26.36	27.05	63,900
14 Jul 15	26.95000 +0.18	27.09	26.59	26.80	76,400
13 Jul 15	26.77000 +0.12	26.88	26.04	26.78	73,400
10 Jul 15	26.65000 +0.30	26.91	26.27	26.63	60,100
09 Jul 15	26.35000 +0.39	26.55	26.00	26.21	99,200
08 Jul 15	25.96000 +0.08	26.01	25.44	25.75	130,400
07 Jul 15	25.88000 -0.07	26.04	25.22	25.94	124,200
06 Jul 15	25.95000 -0.03	26.13	25.32	25.72	98,000
02 Jul 15	25.98000 -0.10	26.24	25.81	26.09	72,600
01 Jul 15	26.08000 +0.36	26.50	25.74	25.96	91,300
30 Jun 15	25.72000 -0.07	25.81	24.07	25.68	98,800
29 Jun 15	25.79000 -0.97	26.54	25.40	26.48	131,000
26 Jun 15	26.76000 +0.59	26.80	26.02	26.11	620,600
25 Jun 15	26.17000 -0.17	26.41	25.87	26.34	90,400
24 Jun 15	26.34000 +0.23	26.77	26.04	26.13	93,200
23 Jun 15	26.11000 -0.06	26.43	25.83	26.07	43,300
22 Jun 15	26.17000 +0.03	26.34	25.85	26.20	47,300
19 Jun 15	26.14000 +0.21	26.20	25.71	25.95	127,000
18 Jun 15	25.93000 +0.07	26.13	25.66	25.94	104,800
17 Jun 15	25.86000 -0.14	26.60	25.77	26.15	69,800
16 Jun 15	26.00000 +0.31	26.36	25.31	25.57	120,100
15 Jun 15	25.69000 -0.22	26.15	25.24	25.79	135,200
12 Jun 15	25.91000 +0.51	26.06	25.41	25.42	84,700
11 Jun 15	25.40000 +0.40	25.41	24.95	25.00	58,300
10 Jun 15	25.00000 +0.38	25.59	24.61	24.78	218,200
09 Jun 15	24.62000 +0.04	24.96	24.14	24.62	91,100
08 Jun 15	24.58000 -0.20	25.00	24.40	24.71	101,500
05 Jun 15	24.78000 +0.50	24.83	24.10	24.28	54,300
04 Jun 15	24.28000 -0.29	24.75	24.20	24.42	52,600
03 Jun 15	24.57000 +0.18	24.72	24.17	24.48	78,800
02 Jun 15	24.39000 -0.16	25.08	24.28	24.40	72,500
01 Jun 15	24.55000 +0.38	24.77	23.90	24.49	104,800
29 May 15	24.17000 -0.02	24.46	23.86	24.14	104,400
28 May 15	24.19000 -0.24	24.57	24.00	24.47	113,000
27 May 15	24.43000 +0.39	24.51	24.00	24.15	95,400
26 May 15	24.04000 +0.01	24.14	23.70	23.85	105,600
22 May 15	24.03000 -0.05	24.27	23.80	23.96	120,600
21 May 15	24.08000 +0.28	24.12	23.61	23.82	82,200
20 May 15	23.80000 +0.30	24.37	23.52	23.64	173,100
19 May 15	23.50000 +0.14	23.71	23.04	23.41	98,400
18 May 15	23.36000 +0.10	23.64	23.03	23.28	126,000
15 May 15	23.26000 +0.47	23.48	22.74	22.81	118,300
14 May 15	22.79000 +0.16	23.06	22.27	22.63	246,600
13 May 15	22.63000 +0.52	23.39	22.01	22.11	337,300
12 May 15	22.11000 -5.64	26.56	21.30	26.56	723,900
11 May 15	27.75000 -0.04	28.30	27.65	27.89	140,900
08 May 15	27.79000 +1.05	28.43	27.05	27.15	160,300
07 May 15	26.74000 +0.31	27.21	26.18	26.34	133,800
06 May 15	26.43000 -0.39	27.02	25.91	26.84	126,500
05 May 15	26.82000 -0.52	27.40	26.68	27.34	98,200
04 May 15	27.34000 -0.32	28.18	27.31	27.82	90,600
01 May 15	27.66000 -0.23	28.18	27.39	27.94	91,900
30 Apr 15	27.89000 -0.11	28.51	27.52	27.91	136,300
29 Apr 15	28.00000 -2.46	29.58	27.34	29.58	317,800
28 Apr 15	30.46000 +0.07	30.66	30.01	30.38	77,100
27 Apr 15	30.39000 -0.19	31.35	30.14	30.54	53,400
24 Apr 15	30.58000 -0.33	31.11	30.49	30.97	79,900
23 Apr 15	30.91000 +0.43	30.98	30.45	30.45	77,500
22 Apr 15	30.48000 +0.08	30.61	30.04	30.34	89,700
21 Apr 15	30.39500 -0.03	30.66	30.30	30.45	109,400
20 Apr 15	30.43000 +0.31	31.94	30.15	30.24	113,300
17 Apr 15	30.12000 -1.04	31.45	29.50	30.84	135,000
16 Apr 15	31.16000 -0.87	32.01	30.89	32.01	107,500
15 Apr 15	32.03000 +0.40	32.56	31.64	31.77	107,100
14 Apr 15	31.63000 +0.39	31.70	31.19	31.27	84,600
13 Apr 15	31.24000 +0.13	31.35	30.98	31.14	94,800
10 Apr 15	31.11000 -0.08	31.64	31.06	31.35	83,300
09 Apr 15	31.19000 -0.16	31.56	30.70	31.36	81,900
08 Apr 15	31.35000 +0.45	31.45	30.93	30.99	181,800
07 Apr 15	30.90000 -0.53	31.38	30.80	31.37	101,900
06 Apr 15	31.43000 +0.57	31.46	30.75	30.75	136,200
02 Apr 15	30.86000 +0.74	31.13	30.18	30.18	122,200
01 Apr 15	30.12000 +0.14	30.37	29.54	29.98	154,300
31 Mar 15	29.98000 -0.32	30.45	29.82	30.22	98,200
30 Mar 15	30.30000 -0.48	31.01	30.26	31.00	83,000
27 Mar 15	30.78000 +0.42	31.04	30.14	30.39	79,900
26 Mar 15	30.36000 -0.46	31.00	30.14	30.64	96,600
25 Mar 15	30.82000 -0.78	31.59	30.79	31.45	91,400
24 Mar 15	31.60000 +0.10	31.75	31.25	31.53	130,600
23 Mar 15	31.50000 +0.00	31.84	31.22	31.42	106,400
20 Mar 15	31.50000 -0.41	32.09	31.30	31.99	242,300
19 Mar 15	31.91000 -0.05	32.25	31.60	31.97	79,500
18 Mar 15	31.96000 +0.08	32.44	31.56	31.87	103,400
17 Mar 15	31.88000 +0.02	32.08	31.59	31.66	101,200
16 Mar 15	31.86000 -0.09	32.78	31.77	32.02	86,800
13 Mar 15	31.95000 -0.06	32.84	31.55	31.82	110,600
12 Mar 15	32.01000 +1.58	32.11	29.13	30.70	127,300
11 Mar 15	30.43000 +0.04	30.63	29.95	30.35	92,100
10 Mar 15	30.39000 -0.59	30.72	29.98	30.56	68,700
09 Mar 15	30.98000 +0.78	31.01	30.22	30.22	60,200
06 Mar 15	30.20000 -0.13	30.46	29.93	30.05	69,800
05 Mar 15	30.33000 -0.37	30.97	30.11	30.54	59,700
04 Mar 15	30.70000 +0.17	30.79	30.03	30.22	147,500
03 Mar 15	30.53000 -1.03	31.35	30.31	31.28	79,200
02 Mar 15	31.56000 -0.84	32.01	30.88	31.96	133,000
27 Feb 15	32.40000 -1.89	33.92	31.32	32.89	271,100
26 Feb 15	34.29000 +0.08	34.39	33.97	34.03	66,700
25 Feb 15	34.21000 -0.44	34.50	33.94	34.47	50,500
24 Feb 15	34.65000 +0.00	35.42	34.19	34.52	56,300
23 Feb 15	34.65000 +0.57	34.75	33.75	33.94	67,500
20 Feb 15	34.08000 -0.40	34.60	33.81	34.60	53,900
19 Feb 15	34.48000 -0.09	34.99	34.42	34.42	24,400
18 Feb 15	34.57000 +0.34	34.82	34.06	34.07	35,600
17 Feb 15	34.23000 -0.13	34.67	33.96	34.36	32,200
13 Feb 15	34.36000 -0.08	34.56	34.08	34.56	41,400
12 Feb 15	34.44000 -0.23	35.02	34.21	34.80	93,700
11 Feb 15	34.67000 +0.65	35.16	33.82	34.04	85,600
10 Feb 15	34.02000 -0.64	35.39	33.94	34.83	50,800
09 Feb 15	34.66000 -0.08	35.40	34.27	34.66	91,100
06 Feb 15	34.74000 -0.32	34.95	34.42	34.89	120,600
05 Feb 15	35.06000 +0.31	35.22	34.56	34.77	54,100
04 Feb 15	34.75000 -0.43	35.51	34.40	34.95	124,100
03 Feb 15	35.18000 +0.59	35.93	34.70	34.81	166,000
02 Feb 15	34.59000 +1.02	34.64	33.28	33.53	92,200
30 Jan 15	33.57000 -1.50	35.27	33.34	34.84	112,600
29 Jan 15	35.07000 +0.74	35.17	34.25	34.25	103,400
28 Jan 15	34.33000 -0.33	35.00	33.94	34.92	87,100
27 Jan 15	34.66000 +0.06	34.94	34.20	34.27	65,900
26 Jan 15	34.60000 +0.19	34.86	33.85	34.50	88,000
23 Jan 15	34.41000 -0.52	35.03	34.15	34.92	55,100
22 Jan 15	34.93000 +0.61	34.95	34.01	34.57	81,300
21 Jan 15	34.32000 -0.40	34.94	34.06	34.56	65,700
20 Jan 15	34.72000 +0.09	34.95	34.30	34.74	115,400
16 Jan 15	34.63000 +0.52	35.00	33.96	33.98	90,900
15 Jan 15	34.11000 -0.56	34.74	33.36	34.74	81,200
14 Jan 15	34.67000 -0.27	34.83	34.09	34.43	58,600
13 Jan 15	34.94000 +0.24	36.12	34.30	34.97	87,000
12 Jan 15	34.70000 -0.06	35.00	34.36	34.84	101,400
09 Jan 15	34.76000 -0.88	35.55	34.59	35.55	142,200
08 Jan 15	35.64000 +0.31	36.32	34.99	35.39	165,600
07 Jan 15	35.33000 +0.82	35.37	34.26	34.84	96,500
06 Jan 15	34.51000 -0.88	36.16	34.08	35.36	94,400
05 Jan 15	35.39000 -0.75	36.34	35.04	36.07	57,500
02 Jan 15	36.14000 -0.73	37.08	35.51	36.95	98,600
31 Dec 14	36.87000 -0.12	37.40	36.70	37.12	82,500
30 Dec 14	36.99000 -0.35	37.46	36.83	37.12	47,800
29 Dec 14	37.34000 +0.83	37.37	36.35	36.53	117,400
26 Dec 14	36.51000 +0.18	36.80	36.25	36.46	38,400
24 Dec 14	36.33000 +0.24	36.91	35.90	36.19	63,100
23 Dec 14	36.09000 +0.07	36.74	35.95	36.22	48,800
22 Dec 14	36.02000 +0.52	36.03	34.86	35.47	96,800
19 Dec 14	35.50000 -0.22	36.15	35.27	35.63	280,300
18 Dec 14	35.72000 +0.06	36.34	35.52	36.00	90,800
17 Dec 14	35.66000 +1.53	35.68	33.94	34.13	180,000
16 Dec 14	34.13000 -0.08	34.76	34.00	34.22	125,900
15 Dec 14	34.21000 +0.14	34.55	33.54	34.18	208,800
12 Dec 14	34.07000 -0.20	34.42	33.72	33.89	131,200
11 Dec 14	34.27000 +0.70	34.69	33.81	33.81	199,900
10 Dec 14	33.57000 -0.40	34.13	33.30	33.77	158,600
09 Dec 14	33.97000 +1.09	34.06	31.32	32.48	214,200
08 Dec 14	32.88000 -0.77	33.77	32.75	33.56	96,300
05 Dec 14	33.65000 +0.36	33.97	33.12	33.27	107,400
04 Dec 14	33.29000 -0.85	34.01	33.10	34.01	91,300
03 Dec 14	34.14000 +0.22	34.64	33.63	33.89	122,300
02 Dec 14	33.92000 +0.75	34.37	33.17	33.17	334,600
01 Dec 14	33.17000 -0.43	33.64	33.15	33.45	94,500
28 Nov 14	33.60000 -0.54	34.40	33.58	34.04	71,700
26 Nov 14	34.14000 -0.58	34.87	33.68	34.58	134,000
25 Nov 14	34.72000 -0.54	35.32	34.64	35.20	186,000
24 Nov 14	35.26000 +0.28	35.45	34.75	34.79	165,100
21 Nov 14	34.98000 -0.23	35.66	34.90	35.57	90,100
20 Nov 14	35.21000 +0.04	35.35	34.73	35.13	123,500
19 Nov 14	35.17000 -0.80	35.88	34.95	35.88	84,800
18 Nov 14	35.97000 +0.22	36.38	35.81	35.85	145,100
17 Nov 14	35.75000 -0.87	36.47	35.50	36.47	108,600
14 Nov 14	36.62000 +0.77	36.92	35.62	35.72	118,400
13 Nov 14	35.85000 -0.71	36.93	35.66	36.65	119,400
12 Nov 14	36.56000 +0.23	36.75	36.03	36.05	163,600
11 Nov 14	36.33000 +0.28	36.38	35.50	36.14	188,000
10 Nov 14	36.05000 +0.81	36.55	34.88	35.38	255,500
07 Nov 14	35.24000 +4.77	35.85	30.86	31.27	469,700
06 Nov 14	30.47000 -0.39	31.11	30.30	30.77	129,100
05 Nov 14	30.86000 +0.06	31.12	30.24	30.89	126,300
04 Nov 14	30.80000 -0.33	31.24	30.48	31.12	154,300
03 Nov 14	31.13000 +0.14	31.52	30.62	31.07	161,800
31 Oct 14	30.99000 +0.17	31.37	30.60	31.37	170,400
30 Oct 14	30.82000 +0.40	31.31	30.30	30.45	162,800
29 Oct 14	30.42000 +0.19	30.89	30.13	30.38	102,500
28 Oct 14	30.23000 +1.08	30.32	29.19	29.19	102,200
27 Oct 14	29.15000 +0.00	29.27	28.66	29.14	52,400
24 Oct 14	29.15000 +0.22	29.49	28.74	28.84	67,000
23 Oct 14	28.93000 -0.30	29.71	28.83	29.46	89,200
22 Oct 14	29.23000 -0.31	29.74	29.18	29.53	56,300
21 Oct 14	29.54000 -0.32	30.35	29.32	30.09	89,900
20 Oct 14	29.86000 +0.59	30.00	29.11	29.21	123,000
17 Oct 14	29.27000 -0.04	29.71	29.13	29.69	112,100
16 Oct 14	29.31000 +1.08	29.33	27.87	27.87	182,500
15 Oct 14	28.23000 +0.51	28.37	27.11	27.65	154,600
14 Oct 14	27.72000 +0.74	28.11	27.00	27.31	353,200
13 Oct 14	26.98000 +0.32	27.22	26.51	26.55	419,600
10 Oct 14	26.66000 -0.09	27.07	26.36	26.63	161,100
09 Oct 14	26.75000 -0.24	27.09	26.50	26.89	174,200
08 Oct 14	26.99000 +0.43	27.17	26.24	26.58	115,400
07 Oct 14	26.56000 -0.49	27.24	26.54	26.97	89,400
06 Oct 14	27.05000 -0.13	27.52	27.04	27.22	65,900
03 Oct 14	27.18000 -0.13	27.67	27.16	27.50	76,200
02 Oct 14	27.31000 +0.44	27.37	26.90	26.94	130,200
01 Oct 14	26.87000 -0.12	27.31	26.81	26.96	131,200
30 Sep 14	26.99000 -0.44	27.61	26.98	27.50	121,500
29 Sep 14	27.43000 -0.17	27.61	27.33	27.35	75,800
26 Sep 14	27.60000 +0.15	28.30	27.40	27.53	118,200
25 Sep 14	27.45000 -0.47	27.81	27.27	27.81	87,000
24 Sep 14	27.92000 +0.15	28.15	27.39	27.83	82,700
23 Sep 14	27.77000 -0.51	28.42	27.53	28.28	104,800
22 Sep 14	28.28000 -0.38	28.65	27.79	28.59	132,700
19 Sep 14	28.66000 -0.55	29.36	28.44	29.25	218,300
18 Sep 14	29.21000 +0.18	29.28	29.01	29.20	76,300
17 Sep 14	29.03000 -0.22	29.28	28.81	29.25	56,300
16 Sep 14	29.25000 +0.06	29.38	28.67	29.19	167,500
15 Sep 14	29.19000 -0.32	29.51	29.14	29.51	88,800
12 Sep 14	29.51000 +0.00	29.68	29.23	29.42	95,200
11 Sep 14	29.51000 -0.06	29.80	29.13	29.49	135,300
10 Sep 14	29.57000 +0.06	29.78	29.34	29.52	117,900
09 Sep 14	29.51000 -0.43	30.00	29.42	29.84	105,600
08 Sep 14	29.94000 +0.12	30.00	29.45	29.90	74,100
05 Sep 14	29.82000 +0.30	30.10	29.40	29.40	106,600
04 Sep 14	29.52000 -0.24	30.10	29.26	29.80	107,700
03 Sep 14	29.76000 -0.20	30.38	29.37	30.15	186,800
02 Sep 14	29.96000 -0.40	30.65	29.76	30.32	96,800
29 Aug 14	30.36000 +0.38	30.44	29.82	29.98	45,700
28 Aug 14	29.98000 -0.47	30.42	29.95	30.41	53,300
27 Aug 14	30.45000 +0.04	30.51	30.06	30.49	53,300
26 Aug 14	30.41000 +0.10	30.89	30.19	30.42	96,300
25 Aug 14	30.31000 -0.41	30.94	30.19	30.94	60,000
22 Aug 14	30.72000 -0.44	31.30	30.68	31.17	58,200
21 Aug 14	31.16000 +0.30	31.39	30.65	30.92	136,800
20 Aug 14	30.86000 -0.19	31.03	30.43	30.95	80,100
19 Aug 14	31.05000 -0.61	31.76	30.91	31.76	123,300
18 Aug 14	31.66000 +0.78	32.03	30.93	31.27	222,800
15 Aug 14	30.88000 +0.88	30.93	30.00	30.24	287,100
14 Aug 14	30.00000 -0.25	30.59	29.94	30.35	156,500
13 Aug 14	30.25000 +0.10	30.55	30.04	30.17	189,800
12 Aug 14	30.15000 +0.16	30.60	29.81	29.90	334,200
11 Aug 14	29.99000 +0.23	30.25	29.70	29.90	310,900
08 Aug 14	29.76000 +0.11	29.98	29.60	29.63	108,200
07 Aug 14	29.65000 -0.06	30.93	29.16	29.72	239,200
06 Aug 14	29.71000 -4.72	33.10	29.66	33.10	643,500
05 Aug 14	34.43000 -0.47	35.12	34.10	34.76	101,000
04 Aug 14	34.90000 -0.74	35.65	34.51	35.65	84,500
01 Aug 14	35.64500 -0.06	36.01	35.32	35.82	54,300
31 Jul 14	35.70000 -0.14	36.15	35.19	35.37	92,400
30 Jul 14	35.84000 +0.11	36.24	35.31	35.90	91,700
29 Jul 14	35.73000 +1.39	35.95	34.44	34.54	128,200
28 Jul 14	34.34000 -0.27	34.61	33.52	34.52	120,600
25 Jul 14	34.61000 +0.12	35.26	34.05	34.12	92,000
24 Jul 14	34.49000 -0.04	35.50	34.28	34.59	159,300
23 Jul 14	34.53000 +0.05	34.94	34.32	34.45	57,600
22 Jul 14	34.48000 +1.39	34.56	33.17	33.17	86,500
21 Jul 14	33.09000 -0.64	33.70	32.86	33.50	71,500
18 Jul 14	33.73000 +0.25	34.11	33.38	33.38	62,000
17 Jul 14	33.48000 -0.18	34.05	33.21	33.38	69,800
16 Jul 14	33.66000 +0.06	34.01	33.46	33.85	45,500
15 Jul 14	33.60000 -0.28	33.96	33.31	33.75	55,800
14 Jul 14	33.88000 +0.41	34.02	33.40	33.77	60,200
11 Jul 14	33.47000 -0.32	33.78	33.10	33.78	82,200
10 Jul 14	33.79000 -0.76	34.58	33.66	33.86	107,400
09 Jul 14	34.55000 +0.36	34.77	33.71	34.24	121,800
08 Jul 14	34.19000 -0.35	34.47	33.61	34.47	103,900
07 Jul 14	34.54000 -1.68	36.19	34.36	36.19	102,400
03 Jul 14	36.22000 +0.99	36.47	35.29	35.29	49,200
02 Jul 14	35.23000 -0.08	35.99	35.13	35.17	75,700
01 Jul 14	35.31000 +0.93	35.64	34.38	34.50	104,100
30 Jun 14	34.38000 +0.10	34.81	34.00	34.27	105,600
27 Jun 14	34.28000 +0.29	34.48	33.41	33.73	209,200
26 Jun 14	33.99000 -0.20	34.29	33.70	34.29	46,200
25 Jun 14	34.19000 +0.54	34.40	33.45	33.45	60,100
24 Jun 14	33.65000 -0.23	34.20	33.61	33.80	78,700
23 Jun 14	33.88000 -0.19	34.23	33.61	34.19	86,800
20 Jun 14	34.07000 +0.03	34.33	33.96	34.09	168,300
19 Jun 14	34.04500 -0.96	35.01	33.72	34.99	171,000
18 Jun 14	35.00000 -0.54	35.47	34.89	35.47	76,700
17 Jun 14	35.54000 +0.03	35.70	35.22	35.36	59,700
16 Jun 14	35.51000 +0.39	35.65	35.09	35.34	74,000
13 Jun 14	35.12000 +0.45	35.49	34.77	34.77	86,100
12 Jun 14	34.67000 -0.45	35.37	34.43	35.08	100,500
11 Jun 14	35.12000 -0.47	35.97	34.97	35.34	65,100
10 Jun 14	35.59000 +0.29	35.80	34.98	35.25	112,900
09 Jun 14	35.30000 +0.71	35.50	34.42	34.64	549,500
06 Jun 14	34.59000 -0.11	34.96	34.46	34.89	139,300
05 Jun 14	34.70000 +0.22	35.19	34.24	34.46	314,900
04 Jun 14	34.48000 +0.37	34.73	33.70	34.04	93,900
03 Jun 14	34.11000 -0.59	34.81	33.78	34.49	113,700
02 Jun 14	34.70000 -0.64	35.53	34.41	35.53	143,300
30 May 14	35.34000 +0.05	35.46	34.93	35.46	106,900
29 May 14	35.29000 -0.19	35.74	34.86	35.74	91,800
28 May 14	35.48000 -0.30	35.67	34.58	35.67	104,000
27 May 14	35.78000 +0.28	36.17	35.45	35.90	72,600
23 May 14	35.50000 +0.06	35.62	34.96	35.53	87,800
22 May 14	35.44000 -0.78	36.36	34.91	36.11	128,800
21 May 14	36.22000 +0.14	36.75	35.77	36.33	68,500
20 May 14	36.08000 -0.33	36.41	35.45	36.23	96,100
19 May 14	36.41000 +0.04	36.58	36.11	36.14	69,700
16 May 14	36.37000 +0.78	36.39	35.27	35.53	57,300
15 May 14	35.59000 +0.10	35.76	34.49	35.20	117,700
14 May 14	35.49000 -1.48	37.67	35.32	36.93	98,700
13 May 14	36.97000 -0.90	37.97	36.56	37.67	157,800
12 May 14	37.87000 +1.17	38.00	36.35	36.63	144,900
09 May 14	36.70000 +3.27	36.97	33.42	33.44	226,800
08 May 14	33.43000 -0.67	35.00	33.18	33.90	144,500
07 May 14	34.10000 +0.16	34.37	33.28	34.14	88,200
06 May 14	33.94000 -0.98	34.76	33.57	34.72	123,400
05 May 14	34.92000 -0.36	35.35	34.72	35.21	112,300
02 May 14	35.28000 +0.95	35.52	34.26	34.26	80,100
01 May 14	34.33000 -0.27	35.13	33.86	34.64	93,700
30 Apr 14	34.60000 +0.68	34.68	33.35	33.70	102,100
29 Apr 14	33.92000 +0.52	34.66	33.47	33.64	94,000
28 Apr 14	33.40000 -0.46	35.19	33.00	33.84	103,500
25 Apr 14	33.86000 -0.99	35.07	33.74	34.76	108,200
24 Apr 14	34.85000 -0.16	35.46	34.73	35.23	67,200
23 Apr 14	35.01000 -0.31	35.40	34.89	35.26	75,100
22 Apr 14	35.32000 +0.29	35.51	34.92	35.14	68,600
21 Apr 14	35.03000 +0.52	35.18	34.40	34.51	62,600
17 Apr 14	34.51000 +0.66	34.81	33.71	33.71	86,000
16 Apr 14	33.85000 +0.90	34.06	32.76	33.22	114,100
15 Apr 14	32.95000 -0.29	33.37	32.51	33.27	105,700
14 Apr 14	33.24000 +0.00	33.89	32.85	33.44	96,600
11 Apr 14	33.24000 -0.30	33.76	32.78	33.24	112,200
10 Apr 14	33.54000 -1.06	34.83	33.39	34.67	119,900
09 Apr 14	34.60000 +0.31	34.70	33.75	34.37	93,900
08 Apr 14	34.29000 +0.25	34.62	33.79	34.00	222,800
07 Apr 14	34.04000 -0.93	34.85	34.01	34.81	227,900
04 Apr 14	34.97000 -0.52	35.73	34.86	35.73	520,000
03 Apr 14	35.49000 -0.25	35.83	35.00	35.83	271,200
02 Apr 14	35.74000 +0.32	35.84	35.05	35.35	195,800
01 Apr 14	35.42000 +0.34	35.73	34.75	35.20	204,800
31 Mar 14	35.08000 +0.16	35.25	34.88	35.01	216,700
28 Mar 14	34.92000 +0.22	35.81	34.50	34.87	134,100
27 Mar 14	34.70000 -0.30	35.10	34.47	35.10	235,300
26 Mar 14	35.00000 -0.63	35.63	34.78	35.63	179,600
25 Mar 14	35.63000 -0.32	36.31	35.40	36.06	144,300
24 Mar 14	35.95000 -0.09	36.35	35.71	36.05	168,000
21 Mar 14	36.04000 +0.76	36.19	35.31	35.31	192,700
20 Mar 14	35.28000 -0.06	35.64	35.02	35.25	80,800
19 Mar 14	35.34000 +0.46	35.41	34.51	34.74	114,000
18 Mar 14	34.88000 +0.67	35.10	34.05	34.23	103,800
17 Mar 14	34.21000 +0.33	34.56	33.50	33.96	206,000
14 Mar 14	33.88000 -0.07	34.29	33.47	33.82	96,400
13 Mar 14	33.95000 -1.01	34.98	33.88	34.98	208,300
12 Mar 14	34.96000 -1.04	36.06	34.77	35.90	193,600
11 Mar 14	36.00000 -0.85	37.37	35.62	36.98	147,100
10 Mar 14	36.85000 +0.16	37.11	36.25	36.59	121,300
07 Mar 14	36.69000 -0.31	37.43	36.53	37.22	232,400
06 Mar 14	37.00000 -0.34	37.47	36.58	37.30	322,600
05 Mar 14	37.34000 +0.05	37.60	37.00	37.32	218,000
04 Mar 14	37.29000 +1.16	37.69	36.13	36.40	315,700
03 Mar 14	36.13000 +0.71	36.16	34.85	35.47	440,300
28 Feb 14	35.42000 -10.83	39.14	35.28	39.14	1,020,600
27 Feb 14	46.25000 +1.06	46.44	44.15	45.04	96,800
26 Feb 14	45.19000 -0.17	45.57	44.71	45.56	89,500
25 Feb 14	45.36000 +0.93	45.45	44.12	44.50	126,400
24 Feb 14	44.43000 -0.47	45.74	44.27	44.90	144,000
21 Feb 14	44.90000 +1.82	44.99	43.48	43.48	136,700
20 Feb 14	43.08000 +0.44	43.60	42.02	42.56	119,000
19 Feb 14	42.64000 -0.76	43.75	42.49	43.24	103,400
18 Feb 14	43.40000 +0.16	43.96	42.83	43.14	109,900
14 Feb 14	43.24000 +0.09	43.40	42.45	43.21	32,100
13 Feb 14	43.15000 +0.54	43.22	41.99	42.40	51,700
12 Feb 14	42.61000 +0.10	43.11	42.18	42.61	72,600
11 Feb 14	42.51000 +0.71	42.72	41.93	41.93	85,500
10 Feb 14	41.80000 -0.51	42.76	41.55	42.22	59,900
07 Feb 14	42.31000 -0.06	43.14	42.07	42.42	67,300
06 Feb 14	42.37000 +0.22	42.75	41.83	42.36	85,900
05 Feb 14	42.15000 -0.05	42.61	41.67	42.14	136,900
04 Feb 14	42.20000 +0.00	42.63	41.78	42.41	127,000
03 Feb 14	42.20000 -0.13	42.62	41.80	42.20	260,100
31 Jan 14	42.33000 -0.46	42.76	42.10	42.21	86,000
30 Jan 14	42.79000 -0.13	43.29	42.28	43.14	167,100
29 Jan 14	42.92000 -0.98	44.22	42.81	43.58	156,900
28 Jan 14	43.90000 +0.02	44.35	42.51	44.04	268,000
27 Jan 14	43.88000 -0.24	44.90	43.11	44.90	218,800
24 Jan 14	44.12000 -1.72	45.80	43.72	45.58	136,800
23 Jan 14	45.84000 +0.27	46.62	44.89	45.37	303,200
22 Jan 14	45.57000 +1.02	45.67	44.40	44.59	189,100
21 Jan 14	44.55000 +0.04	45.03	44.04	44.66	148,000
17 Jan 14	44.51000 -0.29	45.26	44.23	44.87	123,700
16 Jan 14	44.80000 +0.85	44.94	43.55	44.08	114,000
15 Jan 14	43.95000 +0.90	44.00	43.00	43.02	102,400
14 Jan 14	43.05000 +0.27	43.79	42.75	42.79	127,800
13 Jan 14	42.78000 -0.14	42.92	42.50	42.91	145,400
10 Jan 14	42.92000 +0.15	43.11	42.44	42.92	117,800
09 Jan 14	42.77000 -0.01	43.41	42.72	43.00	122,900
08 Jan 14	42.78000 +0.59	43.20	42.41	42.49	326,400
07 Jan 14	42.19000 -0.07	42.58	42.10	42.25	108,400
06 Jan 14	42.26000 -0.16	43.17	42.10	42.66	159,700
03 Jan 14	42.42000 -0.09	42.72	42.37	42.60	124,300
02 Jan 14	42.51000 -0.96	43.81	42.35	43.47	160,300
31 Dec 13	43.47000 +0.40	44.32	42.67	43.21	258,200
30 Dec 13	43.07000 -0.45	43.82	43.00	43.75	170,500
27 Dec 13	43.52000 -0.78	44.81	43.10	44.48	142,100
26 Dec 13	44.30000 -0.71	45.04	43.81	45.04	81,700
24 Dec 13	45.01000 +0.00	45.38	44.46	45.08	158,700
23 Dec 13	45.01000 -0.10	45.23	44.54	45.15	146,500
20 Dec 13	45.11000 +1.57	45.22	43.60	43.88	262,300
19 Dec 13	43.54000 +0.05	43.77	42.42	43.51	86,800
18 Dec 13	43.49000 -0.14	43.80	43.09	43.30	123,400
17 Dec 13	43.63000 +0.07	43.97	43.04	43.42	42,900
16 Dec 13	43.56000 +0.19	44.61	43.22	43.40	87,900
13 Dec 13	43.37000 -0.54	44.17	42.41	44.17	116,500
12 Dec 13	43.91000 -0.38	44.49	43.74	44.14	73,400
11 Dec 13	44.29000 -0.45	45.12	44.04	44.93	218,600
10 Dec 13	44.74000 -0.12	45.19	44.45	44.89	98,800
09 Dec 13	44.86000 -0.04	45.07	44.17	44.89	115,200
06 Dec 13	44.90000 -0.37	45.84	44.68	45.55	177,400
05 Dec 13	45.27000 +0.09	45.62	44.82	45.18	123,300
04 Dec 13	45.18000 -0.58	45.74	44.77	45.58	88,900
03 Dec 13	45.76000 +0.22	46.00	45.36	45.36	223,500
02 Dec 13	45.54000 +0.35	46.69	44.68	45.04	237,900
29 Nov 13	45.19000 +0.19	45.50	45.00	45.28	70,700
27 Nov 13	45.00000 +0.65	45.22	44.31	44.51	97,600
26 Nov 13	44.35000 +0.11	44.70	43.85	44.22	94,700
25 Nov 13	44.24000 +1.60	44.62	42.13	42.64	170,300
22 Nov 13	42.64000 +0.61	42.78	41.16	41.93	136,300
21 Nov 13	42.03000 +0.31	42.17	41.75	41.92	59,000
20 Nov 13	41.72000 -0.26	42.07	41.27	41.99	87,400
19 Nov 13	41.98000 +0.30	42.30	41.52	41.75	55,500
18 Nov 13	41.68000 -0.81	43.13	41.46	42.47	65,200
15 Nov 13	42.49000 +0.39	42.61	41.48	41.98	83,300
14 Nov 13	42.10000 -0.74	42.98	41.99	42.82	75,700
13 Nov 13	42.84000 +0.34	43.57	42.17	42.42	98,500
12 Nov 13	42.50000 +0.04	42.72	42.18	42.46	26,900
11 Nov 13	42.46000 -0.07	42.75	41.86	42.19	56,300
08 Nov 13	42.53000 +0.59	42.92	39.54	41.90	131,100
07 Nov 13	41.94000 -0.49	43.03	41.62	42.48	108,600
06 Nov 13	42.43000 +2.53	43.29	39.50	39.93	250,500
05 Nov 13	39.90000 -0.25	40.44	39.43	39.85	104,400
04 Nov 13	40.15000 +0.26	40.39	39.53	39.90	122,700
01 Nov 13	39.89000 -0.14	40.05	39.21	40.05	172,300
31 Oct 13	40.03000 -0.26	40.20	39.10	40.19	164,400
30 Oct 13	40.29000 +0.61	40.68	39.58	39.80	105,400
29 Oct 13	39.68000 +0.29	39.83	38.87	39.39	264,000
28 Oct 13	39.39000 +0.86	39.59	38.46	38.46	123,300
25 Oct 13	38.53000 +0.04	39.46	38.45	38.64	284,200
24 Oct 13	38.49000 +0.38	38.61	38.14	38.29	284,100
23 Oct 13	38.11000 +0.50	38.52	37.60	37.60	326,800
22 Oct 13	37.61000 +0.26	37.83	37.39	37.39	292,800
21 Oct 13	37.35000 +0.40	37.51	36.97	36.97	218,400
18 Oct 13	36.95000 +0.41	37.78	36.52	36.85	291,800
17 Oct 13	36.54500 -0.42	36.99	36.42	36.91	243,200
16 Oct 13	36.96000 +1.47	37.63	35.60	35.60	523,100
15 Oct 13	35.49000 -0.51	36.05	34.40	36.00	361,600
14 Oct 13	36.00000 -0.15	36.18	35.86	36.07	217,400
11 Oct 13	36.14500 +0.17	36.25	35.81	35.81	138,600
10 Oct 13	35.98000 +0.50	36.22	35.73	35.79	179,400
09 Oct 13	35.48000 -0.72	36.30	35.32	36.21	127,300
08 Oct 13	36.20000 -0.25	36.87	36.14	36.55	61,800
07 Oct 13	36.45000 -0.49	37.26	36.38	36.65	105,700
04 Oct 13	36.94000 -0.03	37.14	36.50	36.68	129,800
03 Oct 13	36.97000 -0.55	37.58	36.78	37.50	208,600
02 Oct 13	37.52000 -0.48	37.85	37.36	37.64	145,300
01 Oct 13	38.00000 +0.20	38.11	37.75	37.76	143,900
30 Sep 13	37.80000 -0.35	37.97	37.20	37.64	194,900
27 Sep 13	38.15000 -0.77	39.07	38.10	38.65	68,200
26 Sep 13	38.92000 -0.01	39.24	38.53	38.94	58,500
25 Sep 13	38.93000 +0.11	39.15	38.62	38.81	136,300
24 Sep 13	38.82000 +0.12	39.13	38.21	38.61	143,200
23 Sep 13	38.70000 +0.16	38.85	38.03	38.41	82,500
20 Sep 13	38.54000 -0.12	38.86	37.75	37.86	190,100
19 Sep 13	38.66000 -0.28	38.92	38.43	38.92	61,900
18 Sep 13	38.94500 -0.17	39.32	38.61	39.12	151,500
17 Sep 13	39.12000 -0.26	39.57	38.93	39.45	179,200
16 Sep 13	39.38000 -0.12	39.95	39.34	39.95	86,600
13 Sep 13	39.50000 +0.12	39.63	39.30	39.57	146,300
12 Sep 13	39.38000 -0.19	39.54	39.27	39.46	226,600
11 Sep 13	39.57000 -0.43	40.10	39.44	40.02	143,300
10 Sep 13	40.00000 +0.34	40.19	39.77	39.93	99,400
09 Sep 13	39.66000 +0.38	39.90	39.32	39.32	146,700
06 Sep 13	39.28000 -0.37	39.88	38.90	39.88	163,900
05 Sep 13	39.65000 -0.15	40.00	39.21	39.91	61,700
04 Sep 13	39.80000 -0.33	40.08	39.71	40.05	120,600
03 Sep 13	40.13000 +0.11	40.75	40.00	40.46	157,000
30 Aug 13	40.02000 +0.36	40.19	39.66	39.74	64,900
29 Aug 13	39.66000 +0.87	39.72	38.24	38.50	68,200
28 Aug 13	38.79000 +0.35	38.87	38.20	38.50	31,600
27 Aug 13	38.44000 -1.63	39.96	38.30	39.50	51,700
26 Aug 13	40.07000 +0.32	40.41	39.46	39.78	38,700
23 Aug 13	39.75000 +0.43	39.89	38.72	39.29	49,400
22 Aug 13	39.32000 +0.91	39.42	38.41	38.41	24,400
21 Aug 13	38.41000 -0.10	38.75	38.20	38.29	30,700
20 Aug 13	38.51000 +0.01	38.87	38.43	38.43	67,300
19 Aug 13	38.50000 -1.21	39.88	38.20	39.60	106,900
16 Aug 13	39.71000 +1.75	39.77	37.78	37.91	141,900
15 Aug 13	37.96000 -0.62	38.25	37.84	38.20	119,300
14 Aug 13	38.58000 -0.02	38.75	38.25	38.45	83,700
13 Aug 13	38.60000 +0.61	38.74	37.26	37.26	76,200
12 Aug 13	37.99000 +0.66	38.20	37.08	37.09	147,300
09 Aug 13	37.33000 -1.20	38.35	36.65	38.27	198,200
08 Aug 13	38.53000 -2.04	39.37	37.28	39.00	373,200
07 Aug 13	40.57000 +0.21	40.81	39.78	40.16	56,300
06 Aug 13	40.36000 -0.58	40.96	39.85	40.79	49,900
05 Aug 13	40.94000 +0.10	41.15	40.68	40.92	55,700
02 Aug 13	40.84000 +1.09	40.94	39.10	39.51	92,300
01 Aug 13	39.75000 +0.24	39.95	39.35	39.66	175,300
31 Jul 13	39.51000 +0.42	40.19	39.14	39.31	81,800
30 Jul 13	39.09000 -0.32	39.70	38.63	39.62	99,500
29 Jul 13	39.41000 +0.08	39.76	39.35	39.37	66,700
26 Jul 13	39.33000 -0.57	39.74	39.10	39.61	26,400
25 Jul 13	39.90000 +0.19	40.08	39.61	39.70	45,500
24 Jul 13	39.71000 +0.15	40.09	39.55	39.74	88,400
23 Jul 13	39.56000 -0.20	40.09	39.23	39.74	92,200
22 Jul 13	39.76000 -0.10	40.46	39.55	39.76	61,000
19 Jul 13	39.86000 -0.06	40.22	39.59	39.96	85,900
18 Jul 13	39.92000 +0.05	40.23	39.75	40.07	112,200
17 Jul 13	39.87000 -0.42	40.40	39.66	40.25	105,700
16 Jul 13	40.29000 -0.24	40.61	40.03	40.44	99,500
15 Jul 13	40.53000 +0.30	40.73	40.05	40.53	71,600
12 Jul 13	40.23000 +0.02	40.59	39.81	40.04	66,800
11 Jul 13	40.21000 +0.25	40.35	39.85	40.31	85,600
10 Jul 13	39.96000 -0.13	40.15	39.56	40.00	56,400
09 Jul 13	40.09000 -0.34	40.58	39.95	40.53	90,600
08 Jul 13	40.43000 +0.63	40.49	39.85	39.99	97,000
05 Jul 13	39.80000 +0.84	39.83	38.36	39.53	54,900
03 Jul 13	38.96000 +0.21	38.96	38.51	38.68	51,400
02 Jul 13	38.75000 +0.14	38.99	38.44	38.69	78,900
01 Jul 13	38.61000 +1.45	38.73	37.32	37.32	77,900
28 Jun 13	37.16000 -0.55	37.72	37.12	37.72	202,600
27 Jun 13	37.71000 +0.32	37.89	37.41	37.69	59,100
26 Jun 13	37.39000 -0.44	37.93	37.09	37.93	53,600
25 Jun 13	37.83000 +0.39	38.38	37.76	37.84	89,300
24 Jun 13	37.44000 +0.41	37.83	36.70	36.85	127,200
21 Jun 13	37.03000 -0.71	38.06	36.40	38.02	197,500
20 Jun 13	37.74000 -0.21	38.03	37.04	37.56	62,300
19 Jun 13	37.95000 -0.81	38.84	37.76	38.84	112,800
18 Jun 13	38.76000 +0.80	39.01	37.84	37.86	113,400
17 Jun 13	37.96000 -0.58	38.94	37.34	38.94	132,100
14 Jun 13	38.54000 -1.12	39.75	38.51	39.71	76,200
13 Jun 13	39.66000 +0.80	39.74	38.56	39.01	95,600
12 Jun 13	38.86000 -0.63	39.85	38.65	39.78	131,200
11 Jun 13	39.49000 -0.31	39.83	38.35	39.25	118,600
10 Jun 13	39.80000 +1.22	39.83	38.61	38.61	117,600
07 Jun 13	38.58000 +0.12	38.82	38.12	38.62	69,900
06 Jun 13	38.46000 -0.08	38.92	37.67	38.45	73,200
05 Jun 13	38.54000 +0.14	38.84	38.00	38.25	114,300
04 Jun 13	38.40000 -0.19	38.93	38.25	38.75	65,500
03 Jun 13	38.59000 +0.55	38.81	37.51	38.04	219,500
31 May 13	38.04000 -0.45	38.77	38.00	38.18	222,700
30 May 13	38.49000 +0.51	38.59	37.96	38.06	86,700
29 May 13	37.98000 -0.60	38.48	37.77	38.28	102,800
28 May 13	38.58000 -0.11	39.36	38.24	38.99	90,000
24 May 13	38.69000 +0.28	38.86	37.91	38.31	71,600
23 May 13	38.41000 -0.04	38.50	38.01	38.23	91,900
22 May 13	38.45000 -0.71	39.28	38.09	39.28	128,700
21 May 13	39.16000 +0.17	39.49	38.64	38.90	96,300
20 May 13	38.99000 +0.48	38.99	38.17	38.51	206,300
17 May 13	38.51000 +0.61	38.77	37.88	38.29	249,900
16 May 13	37.90000 -0.17	38.50	35.92	35.92	189,900
15 May 13	38.07000 +1.05	38.77	36.80	37.03	247,500
14 May 13	37.02000 +1.13	37.06	35.93	36.05	260,200
13 May 13	35.89000 +0.12	36.06	35.57	35.94	158,100
10 May 13	35.77000 +1.66	35.99	33.61	33.90	321,700
09 May 13	34.11000 +0.35	34.59	33.38	33.84	190,900
08 May 13	33.76000 +1.19	33.90	32.59	32.85	317,000
07 May 13	32.57000 +0.22	32.72	32.01	32.31	376,400
06 May 13	32.35000 -0.09	32.59	32.24	32.51	123,500
03 May 13	32.44000 +0.36	32.71	32.38	32.38	146,000
02 May 13	32.08000 -0.28	32.46	31.95	32.42	324,900
01 May 13	32.36000 -1.17	33.51	32.36	33.51	156,300
30 Apr 13	33.53000 -0.10	33.67	33.32	33.67	127,500
29 Apr 13	33.63000 -0.09	33.87	33.56	33.87	162,900
26 Apr 13	33.72000 -0.11	33.85	33.52	33.85	145,200
25 Apr 13	33.83000 +0.45	34.10	33.25	33.56	183,200
24 Apr 13	33.38000 -0.29	33.63	33.30	33.53	195,000
23 Apr 13	33.67000 +0.40	33.84	33.20	33.52	134,900
22 Apr 13	33.27000 +0.02	33.33	32.99	33.24	96,600
19 Apr 13	33.25000 -0.10	33.66	33.23	33.40	106,200
18 Apr 13	33.35000 -0.72	34.24	33.25	34.23	133,100
17 Apr 13	34.07000 -0.09	34.28	33.64	33.99	198,000
16 Apr 13	34.16000 +1.03	34.25	33.26	33.26	134,800
15 Apr 13	33.13000 -0.77	34.09	33.00	33.83	163,900
12 Apr 13	33.90000 +0.08	34.22	33.00	33.78	94,400
11 Apr 13	33.82000 +0.55	33.97	33.01	33.32	179,800
10 Apr 13	33.27000 +0.01	33.73	33.17	33.25	334,100
09 Apr 13	33.26000 -0.03	33.52	33.18	33.38	118,100
08 Apr 13	33.29000 -0.49	33.80	33.03	33.80	182,100
05 Apr 13	33.78000 -0.53	34.50	33.52	33.93	82,100
04 Apr 13	34.31000 +0.21	34.57	33.72	34.16	88,100
03 Apr 13	34.10000 -0.35	35.06	33.90	34.60	213,800
02 Apr 13	34.45000 -0.54	35.13	34.27	35.00	486,400
01 Apr 13	34.99000 +0.10	35.03	34.13	34.55	422,600
28 Mar 13	34.89000 +0.28	35.22	34.15	34.69	149,700
27 Mar 13	34.61000 -0.05	34.92	33.99	34.50	109,100
26 Mar 13	34.66000 -0.44	35.01	34.37	35.01	134,700
25 Mar 13	35.10000 -0.33	36.41	34.90	35.77	274,700
22 Mar 13	35.43000 +1.43	35.73	34.60	34.60	490,200
21 Mar 13	34.00000 -0.21	35.35	33.61	33.88	432,500
20 Mar 13	34.21000 +2.59	35.34	31.50	31.70	974,400
19 Mar 13	31.62000 -0.18	31.79	31.34	31.78	246,500
18 Mar 13	31.80000 +0.17	32.03	31.50	31.52	171,000
15 Mar 13	31.63000 +0.05	32.09	31.59	31.65	286,300
14 Mar 13	31.58000 +1.44	31.61	30.06	30.08	141,500
13 Mar 13	30.14000 -0.08	31.26	30.01	30.40	313,500
12 Mar 13	30.22000 -0.36	31.00	29.82	29.97	574,700
11 Mar 13	30.58000 +0.48	30.64	29.20	30.38	473,400
08 Mar 13	30.10000 -2.19	33.69	29.57	32.40	866,900
07 Mar 13	32.29000 +0.08	33.14	32.13	32.21	197,000
06 Mar 13	32.21000 -0.32	33.48	31.98	32.72	346,400
05 Mar 13	32.53000 -0.77	33.91	32.38	33.25	656,500
04 Mar 13	33.30000 -2.90	36.24	32.98	36.24	315,700
01 Mar 13	36.20000 -2.72	37.23	35.00	36.52	814,800
28 Feb 13	38.92400 +0.42	39.25	38.39	38.71	134,600
27 Feb 13	38.50000 +0.48	39.01	37.92	38.04	72,800
26 Feb 13	38.02000 -0.76	39.13	37.78	38.84	66,600
25 Feb 13	38.78000 -2.42	41.29	38.64	41.28	62,200
22 Feb 13	41.20000 +0.68	41.37	39.92	40.72	164,800
21 Feb 13	40.52000 -0.81	41.57	40.00	41.29	68,500
20 Feb 13	41.33000 -0.16	42.17	41.13	41.65	110,500
19 Feb 13	41.49000 +1.29	41.55	40.00	40.16	81,500
15 Feb 13	40.20000 -0.17	40.72	40.12	40.61	74,800
14 Feb 13	40.37000 -0.30	40.86	40.32	40.32	47,700
13 Feb 13	40.67000 +0.41	40.72	40.11	40.20	76,100
12 Feb 13	40.26000 +0.29	40.26	39.89	39.90	57,500
11 Feb 13	39.97000 -0.26	40.35	39.85	40.12	42,000
08 Feb 13	40.23000 +0.24	40.63	39.42	39.97	89,700
07 Feb 13	39.99000 +1.03	40.33	39.07	39.11	178,300
06 Feb 13	38.96000 +0.76	39.04	37.90	37.97	49,400
05 Feb 13	38.20000 +0.03	38.67	38.01	38.32	57,400
04 Feb 13	38.17000 -0.06	38.23	37.83	37.98	90,800
01 Feb 13	38.23000 -0.30	38.99	37.98	38.64	99,400
31 Jan 13	38.53000 +0.50	38.65	37.91	37.91	138,700
30 Jan 13	38.03000 -0.42	38.62	37.57	38.29	154,600
29 Jan 13	38.45000 +0.05	38.49	38.03	38.40	69,600
28 Jan 13	38.40000 +0.24	38.43	37.94	38.09	82,200
25 Jan 13	38.16000 -0.21	38.84	37.47	38.42	78,000
24 Jan 13	38.37000 +0.76	38.46	37.13	37.54	50,300
23 Jan 13	37.61000 +0.01	38.12	37.38	37.63	33,100
22 Jan 13	37.60000 -0.11	37.68	37.04	37.58	62,200
18 Jan 13	37.71000 +0.17	38.05	37.41	37.41	59,000
17 Jan 13	37.54000 +0.35	38.11	37.14	37.49	48,400
16 Jan 13	37.19000 -0.27	37.52	37.00	37.27	61,700
15 Jan 13	37.46000 +0.12	37.86	37.11	37.23	61,100
14 Jan 13	37.34000 +0.10	37.84	37.14	37.15	36,400
11 Jan 13	37.24000 +0.28	37.42	36.80	37.03	87,500
10 Jan 13	36.96000 -0.77	37.78	36.77	37.73	75,700
09 Jan 13	37.73000 +0.70	37.84	36.74	36.86	188,500
08 Jan 13	37.03000 +0.13	37.29	36.75	37.00	151,300
07 Jan 13	36.90230 -0.97	37.92	36.34	37.59	79,100
04 Jan 13	37.87000 +0.38	38.13	37.12	37.68	77,500
03 Jan 13	37.49000 +0.53	37.89	36.66	36.90	86,400
02 Jan 13	36.96000 +0.84	37.34	36.59	36.89	198,700
31 Dec 12	36.12000 +0.70	36.50	34.96	35.35	121,500
28 Dec 12	35.42000 +0.88	35.82	34.31	34.31	60,300
27 Dec 12	34.54000 -1.20	35.97	34.12	35.73	52,300
26 Dec 12	35.74000 -0.24	36.08	35.49	35.98	60,000
24 Dec 12	35.98000 -0.05	36.00	35.65	36.00	30,800
21 Dec 12	36.03000 -0.13	36.09	35.50	35.78	244,500
20 Dec 12	36.16000 +0.11	36.38	35.62	36.00	91,900
19 Dec 12	36.05000 -0.44	36.53	35.85	36.53	174,200
18 Dec 12	36.49000 +0.87	36.49	35.37	35.73	99,100
17 Dec 12	35.62000 +0.05	35.95	35.37	35.59	94,600
14 Dec 12	35.57000 -0.12	35.82	35.41	35.42	56,900
13 Dec 12	35.69000 +0.06	35.84	35.51	35.56	63,500
12 Dec 12	35.63000 -1.36	37.49	35.58	37.08	103,500
11 Dec 12	36.99000 +0.58	37.08	36.26	36.58	108,900
10 Dec 12	36.41000 +0.67	36.53	35.46	35.68	130,900
07 Dec 12	35.74000 +0.15	35.86	35.43	35.65	151,400
06 Dec 12	35.59000 +0.16	35.76	35.01	35.30	122,900
05 Dec 12	35.43000 -0.39	35.87	35.11	35.87	143,300
04 Dec 12	35.82000 +1.35	35.89	34.32	34.41	97,900
03 Dec 12	34.47000 +0.09	34.56	33.44	34.49	93,500
30 Nov 12	34.38000 -1.01	35.48	34.09	35.32	138,700
29 Nov 12	35.39000 +0.92	35.71	34.80	34.80	143,200
28 Nov 12	34.47000 +1.15	34.50	33.10	33.10	104,200
27 Nov 12	33.32000 +0.06	33.45	32.88	33.13	76,900
26 Nov 12	33.26000 +0.33	33.36	32.81	32.86	83,800
23 Nov 12	32.93000 +0.57	33.19	32.39	32.48	34,100
21 Nov 12	32.36000 +0.02	32.84	32.23	32.30	97,400
20 Nov 12	32.34000 -0.10	32.73	32.02	32.29	258,300
19 Nov 12	32.44220 +0.06	32.72	31.99	32.72	139,100
16 Nov 12	32.38000 +0.06	33.00	31.30	32.17	242,500
15 Nov 12	32.32000 +0.15	33.07	31.91	32.08	149,700
14 Nov 12	32.17000 -0.38	33.03	32.01	32.70	190,200
13 Nov 12	32.55000 +0.08	33.43	32.33	32.40	130,400
12 Nov 12	32.47000 -0.72	33.86	32.03	33.18	119,600
09 Nov 12	33.19000 +0.25	33.76	32.60	32.96	196,500
08 Nov 12	32.94000 -3.09	35.88	29.94	35.88	624,700
07 Nov 12	36.03000 -1.35	37.02	35.79	37.02	273,200
06 Nov 12	37.38000 +1.28	37.57	36.16	36.16	176,900
05 Nov 12	36.10000 -0.34	36.55	35.90	36.55	71,400
02 Nov 12	36.44000 -0.24	37.22	36.44	36.81	50,500
01 Nov 12	36.68000 +0.25	37.52	36.18	36.39	77,000
31 Oct 12	36.43000 +0.64	36.55	35.62	35.70	100,700
26 Oct 12	35.79000 +1.21	37.59	35.57	35.73	180,400
25 Oct 12	34.58000 -1.18	35.96	34.30	35.89	51,800
24 Oct 12	35.76000 +0.04	35.93	35.28	35.87	48,100
23 Oct 12	35.72000 +0.13	36.04	35.15	35.22	51,400
22 Oct 12	35.59000 +0.66	36.01	34.83	34.91	79,900
19 Oct 12	34.93000 -1.15	36.20	34.91	35.98	97,400
18 Oct 12	36.08000 -0.31	36.47	35.66	36.47	58,600
17 Oct 12	36.39000 -0.84	37.13	36.15	37.05	93,900
16 Oct 12	37.23000 +0.06	37.56	36.82	37.43	68,300
15 Oct 12	37.17000 -0.62	38.10	36.79	38.10	75,700
12 Oct 12	37.79000 -0.18	38.15	36.99	37.87	137,500
11 Oct 12	37.97000 +0.13	38.51	37.84	38.02	72,100
10 Oct 12	37.84000 -0.49	38.67	37.57	38.19	106,100
09 Oct 12	38.33000 -0.32	38.62	38.22	38.62	68,900
08 Oct 12	38.65000 +0.49	38.81	37.54	38.04	67,500
05 Oct 12	38.16000 +0.56	38.30	37.59	37.67	111,500
04 Oct 12	37.60000 +0.58	37.76	36.89	37.29	87,000
03 Oct 12	37.02000 -0.04	37.50	36.90	37.07	96,600
02 Oct 12	37.06000 -0.09	37.87	36.88	37.20	73,100
01 Oct 12	37.15000 +0.72	37.24	36.30	36.50	84,400
28 Sep 12	36.43000 +0.93	37.28	35.29	35.29	109,600
27 Sep 12	35.50000 +0.23	35.73	35.14	35.32	63,600
26 Sep 12	35.27000 -0.16	35.80	34.94	35.52	55,600
25 Sep 12	35.43000 -1.00	36.85	35.30	36.66	59,600
24 Sep 12	36.43000 -0.04	36.96	35.97	36.35	86,300
21 Sep 12	36.47000 -0.83	37.76	36.37	37.73	180,900
20 Sep 12	37.30000 -1.00	38.07	35.97	38.07	71,900
19 Sep 12	38.30000 -0.35	38.69	38.20	38.69	51,800
18 Sep 12	38.65000 +0.05	38.77	37.69	38.67	86,900
17 Sep 12	38.60000 -0.39	39.04	38.26	38.70	91,500
14 Sep 12	38.99000 +1.20	39.16	37.90	37.90	153,100
13 Sep 12	37.79000 +0.70	38.13	37.02	37.06	101,600
12 Sep 12	37.09000 -0.12	37.35	36.37	37.21	115,200
11 Sep 12	37.21000 +0.81	37.22	36.17	36.44	73,600
10 Sep 12	36.40000 +0.22	36.55	36.11	36.23	62,800
07 Sep 12	36.18000 +0.40	36.36	35.03	35.67	149,100
06 Sep 12	35.78000 +1.07	35.83	33.98	34.78	179,300
05 Sep 12	34.71000 +1.14	34.75	33.30	33.47	126,500
04 Sep 12	33.57000 -0.13	34.54	32.79	34.10	149,800
31 Aug 12	33.70000 +0.40	33.94	33.02	33.37	89,400
30 Aug 12	33.30000 -0.01	33.48	33.00	33.23	94,200
29 Aug 12	33.31000 +0.28	33.51	32.81	33.03	172,800
28 Aug 12	33.03000 -0.03	33.67	32.87	33.00	96,300
27 Aug 12	33.06000 -0.41	33.66	32.91	33.50	80,700
24 Aug 12	33.47000 -0.45	33.99	33.20	33.73	106,300
23 Aug 12	33.92000 -0.53	34.37	33.67	34.37	78,100
22 Aug 12	34.45000 +0.17	34.67	34.03	34.36	372,700
21 Aug 12	34.28000 +0.27	34.49	34.03	34.23	105,100
20 Aug 12	34.01000 -0.18	34.49	33.23	34.14	229,700
17 Aug 12	34.19000 +0.42	34.30	33.24	33.86	197,400
16 Aug 12	33.77000 +0.62	34.26	32.70	33.05	212,200
15 Aug 12	33.15000 +0.54	33.22	32.46	32.50	110,300
14 Aug 12	32.61000 -0.18	32.83	32.44	32.83	162,000
13 Aug 12	32.79000 +0.20	32.81	32.21	32.64	121,400
10 Aug 12	32.59000 -0.01	32.86	31.85	32.47	165,400
09 Aug 12	32.60000 +0.42	32.75	31.94	32.10	291,600
08 Aug 12	32.18000 +4.53	32.93	28.81	29.25	730,500
07 Aug 12	27.65000 +0.84	27.94	26.93	26.93	338,700
06 Aug 12	26.81000 +0.51	27.09	26.34	26.39	153,400
03 Aug 12	26.30000 +0.93	26.82	25.62	25.62	252,000
02 Aug 12	25.37000 +0.28	25.71	24.88	24.88	197,700
01 Aug 12	25.09000 -0.02	25.58	24.93	25.20	243,000
31 Jul 12	25.11000 -0.64	26.37	25.03	25.64	242,700
30 Jul 12	25.75000 -0.02	26.25	25.62	25.72	154,800
27 Jul 12	25.77000 +0.02	26.18	25.70	25.72	202,000
26 Jul 12	25.75000 -1.25	27.37	25.50	27.07	379,200
25 Jul 12	27.00000 -0.20	27.47	26.71	27.41	175,300
24 Jul 12	27.20000 -1.29	30.08	27.04	28.10	552,800
23 Jul 12	28.49000 -0.86	29.04	28.04	28.82	190,400
20 Jul 12	29.35000 -0.79	30.07	29.23	30.04	76,800
19 Jul 12	30.14000 +0.53	30.73	29.55	29.75	201,000
18 Jul 12	29.61000 -0.03	29.88	29.29	29.71	108,200
17 Jul 12	29.64000 -1.07	30.87	29.49	30.65	131,500
16 Jul 12	30.71000 +0.08	31.16	30.39	30.59	102,300
13 Jul 12	30.62500 -0.23	31.35	30.48	30.85	130,500
12 Jul 12	30.85000 -0.44	31.14	30.60	31.01	84,500
11 Jul 12	31.29000 +0.27	31.42	30.81	31.05	103,800
10 Jul 12	31.02000 -1.08	32.34	30.90	32.15	86,700
09 Jul 12	32.10000 -0.90	33.04	31.83	32.77	113,600
06 Jul 12	33.00000 +0.25	33.09	32.57	32.57	162,900
05 Jul 12	32.75000 +0.36	32.92	32.25	32.25	77,200
03 Jul 12	32.39000 +0.50	32.39	31.47	31.85	89,200
02 Jul 12	31.89000 -0.11	32.00	31.38	32.00	109,300
29 Jun 12	32.00000 +0.69	32.45	31.49	31.97	118,900
28 Jun 12	31.31000 +0.53	31.36	30.51	30.51	94,200
27 Jun 12	30.78000 -0.04	30.92	30.43	30.82	123,600
26 Jun 12	30.82000 +0.58	31.10	30.05	30.41	171,500
25 Jun 12	30.24000 +0.02	30.40	29.58	29.86	93,400
22 Jun 12	30.22000 +0.10	30.33	29.71	30.33	268,500
21 Jun 12	30.12000 -0.77	31.03	29.95	30.78	129,000
20 Jun 12	30.89000 +0.16	31.36	30.53	30.53	120,500
19 Jun 12	30.73000 +1.49	30.91	29.39	29.39	120,200
18 Jun 12	29.24000 -0.04	29.41	28.71	29.16	254,100
15 Jun 12	29.28000 -0.35	29.78	29.26	29.55	195,500
14 Jun 12	29.63000 +0.47	29.77	29.07	29.22	123,600
13 Jun 12	29.16000 -0.70	30.12	28.95	29.82	174,100
12 Jun 12	29.86000 -0.56	30.72	29.62	30.45	131,300
11 Jun 12	30.42000 -0.93	32.03	30.40	31.50	109,100
08 Jun 12	31.35000 +0.56	31.58	30.30	30.73	111,000
07 Jun 12	30.79000 -0.58	31.89	30.71	31.71	187,200
06 Jun 12	31.37000 +0.55	31.62	30.89	31.12	141,700
05 Jun 12	30.82000 +0.40	30.97	30.18	30.18	130,900
04 Jun 12	30.42000 +1.87	30.52	28.37	28.70	216,200
01 Jun 12	28.55000 +0.12	28.96	27.89	27.91	418,600
31 May 12	28.43000 -0.76	29.18	28.22	29.09	207,500
30 May 12	29.19000 -0.37	29.50	29.01	29.27	323,200
29 May 12	29.56000 +0.55	29.64	29.01	29.29	147,400
25 May 12	29.01000 +0.69	29.22	28.14	28.29	155,000
24 May 12	28.32000 -0.18	28.54	27.79	28.54	160,500
23 May 12	28.50000 -0.67	29.18	28.15	28.87	339,000
22 May 12	29.17000 +0.18	29.70	28.84	29.03	269,200
21 May 12	28.99000 +0.66	29.11	28.01	28.29	214,800
18 May 12	28.33000 +0.28	28.57	27.90	27.97	220,000
17 May 12	28.05000 +0.02	28.16	27.42	28.09	217,700
16 May 12	28.03000 +0.26	28.25	27.66	27.79	266,000
15 May 12	27.77000 +0.79	27.83	27.03	27.08	243,400
14 May 12	26.98000 -1.11	28.06	26.85	27.76	529,800
11 May 12	28.09000 -3.78	30.56	27.06	27.75	1,183,700
10 May 12	31.87000 +0.98	32.51	30.93	30.93	380,000
09 May 12	30.89000 +0.00	31.10	30.72	30.78	202,500
08 May 12	30.89000 -0.21	31.22	30.63	30.99	166,500
07 May 12	31.10000 -0.01	31.57	30.65	31.17	223,300
04 May 12	31.11000 -0.79	31.93	30.84	31.79	216,600
03 May 12	31.90000 -1.10	33.16	31.83	33.04	176,100
02 May 12	33.00000 -0.52	33.59	32.55	33.46	158,000
01 May 12	33.52000 -1.20	34.86	33.29	34.58	227,000
30 Apr 12	34.72000 -0.12	35.28	34.67	34.83	128,200
27 Apr 12	34.84000 -0.16	35.35	34.15	34.87	188,000
26 Apr 12	35.00000 +0.19	35.48	34.83	34.83	134,900
25 Apr 12	34.81000 -0.17	35.59	34.55	35.29	127,700
24 Apr 12	34.98000 +0.49	35.31	34.39	34.39	306,500
23 Apr 12	34.49000 -0.56	34.73	33.81	34.69	109,200
20 Apr 12	35.05000 -0.04	35.52	34.97	35.40	152,300
19 Apr 12	35.09000 -0.06	35.41	34.61	35.09	191,100
18 Apr 12	35.15000 -0.61	35.90	35.07	35.55	315,500
17 Apr 12	35.76000 -0.34	36.83	35.74	36.30	656,700
16 Apr 12	36.10000 -0.65	36.76	35.41	36.76	113,600
13 Apr 12	36.75000 -1.07	38.11	36.61	37.90	144,000
12 Apr 12	37.82000 +0.59	37.95	36.96	37.52	92,900
11 Apr 12	37.23000 +0.73	37.36	36.10	36.80	137,600
10 Apr 12	36.50000 -0.42	37.10	36.35	36.96	230,400
09 Apr 12	36.92000 -1.08	37.49	36.64	37.35	167,100
05 Apr 12	38.00000 +0.25	38.12	37.15	37.53	152,700
04 Apr 12	37.75000 -0.50	38.16	37.33	37.83	269,600
03 Apr 12	38.25000 -0.07	39.90	38.08	39.20	219,100
02 Apr 12	38.32000 +0.32	38.33	37.68	37.80	131,500
30 Mar 12	38.00000 -0.24	38.53	37.97	38.53	115,100
29 Mar 12	38.24000 +0.77	38.38	36.87	37.40	152,100
28 Mar 12	37.47000 -0.56	38.56	37.02	38.14	190,200
27 Mar 12	38.03000 -0.87	38.74	37.90	38.45	398,500
26 Mar 12	38.90000 +0.67	39.37	38.58	38.58	234,300
23 Mar 12	38.23000 -0.33	38.66	37.69	38.52	180,200
22 Mar 12	38.56000 -0.82	39.35	38.39	39.15	134,600
21 Mar 12	39.38000 -0.14	39.84	39.07	39.58	123,200
20 Mar 12	39.52000 -0.11	39.87	39.13	39.51	102,600
19 Mar 12	39.63000 +0.16	39.90	39.29	39.79	127,900
16 Mar 12	39.47000 +0.21	40.00	38.71	39.32	218,600
15 Mar 12	39.26000 -0.16	39.43	38.52	39.34	217,700
14 Mar 12	39.41500 -0.56	40.08	39.09	39.86	229,200
13 Mar 12	39.98000 +0.50	40.00	39.37	39.77	161,800
12 Mar 12	39.48000 +0.48	39.57	38.90	39.10	366,700
09 Mar 12	39.00000 -0.03	39.51	38.88	38.97	202,700
08 Mar 12	39.03000 +0.74	39.17	38.25	38.48	167,500
07 Mar 12	38.29500 +0.05	38.65	38.09	38.41	268,900
06 Mar 12	38.24000 -0.30	38.69	37.83	38.12	138,600
05 Mar 12	38.54000 +0.28	39.02	37.83	38.34	231,700
02 Mar 12	38.26000 -0.63	38.99	37.95	38.80	165,200
01 Mar 12	38.89000 -0.27	39.28	37.78	39.06	296,900
29 Feb 12	39.16000 -2.17	44.13	38.78	42.74	779,500
28 Feb 12	41.33000 -2.63	43.78	40.97	43.46	416,700
27 Feb 12	43.96000 +0.65	44.37	43.00	43.22	160,700
24 Feb 12	43.31000 +0.31	43.54	43.00	43.05	83,400
23 Feb 12	43.00000 +0.30	43.27	42.57	42.71	102,000
22 Feb 12	42.70000 +0.58	42.73	41.75	41.99	107,000
21 Feb 12	42.12000 +0.10	42.68	41.65	42.18	117,500
17 Feb 12	42.02000 +0.23	42.61	41.36	41.94	116,000
16 Feb 12	41.79000 +0.12	42.26	40.94	41.52	122,100
15 Feb 12	41.67000 +0.38	41.94	41.37	41.41	147,600
14 Feb 12	41.29000 -0.26	41.44	40.70	41.39	130,300
13 Feb 12	41.55000 +0.90	41.73	40.55	40.81	97,300
10 Feb 12	40.65000 -1.27	41.62	40.48	41.62	117,100
09 Feb 12	41.92000 +0.78	42.31	41.20	41.33	108,000
08 Feb 12	41.14000 +0.67	41.41	40.38	40.62	120,400
07 Feb 12	40.47000 -0.09	40.62	40.06	40.38	167,000
06 Feb 12	40.56000 -0.90	41.25	40.25	41.25	95,400
03 Feb 12	41.46000 +0.27	41.89	41.29	41.81	150,900
02 Feb 12	41.19000 -0.85	42.47	41.00	41.88	124,200
01 Feb 12	42.04000 +1.85	42.08	40.01	40.39	195,500
31 Jan 12	40.19000 -0.40	41.27	40.17	40.90	166,800
30 Jan 12	40.59000 -0.73	41.24	40.42	41.03	102,400
27 Jan 12	41.32000 +0.04	41.58	40.16	41.05	95,300
26 Jan 12	41.28000 -1.38	42.83	41.02	42.71	80,400
25 Jan 12	42.66000 +0.70	42.86	41.51	41.88	121,500
24 Jan 12	41.96000 +0.96	42.03	40.58	40.73	201,200
23 Jan 12	41.00000 -1.05	42.15	40.70	42.15	176,000
20 Jan 12	42.05000 -0.58	43.23	41.72	42.48	202,200
19 Jan 12	42.63000 -0.37	44.10	42.24	43.01	261,900
18 Jan 12	43.00000 -2.29	46.96	42.93	45.01	500,200
17 Jan 12	45.29000 +0.48	46.17	44.81	44.95	184,100
13 Jan 12	44.81000 +0.07	44.97	44.08	44.21	110,000
12 Jan 12	44.74000 +0.74	44.93	44.17	44.20	159,000
11 Jan 12	44.00000 +0.59	44.05	42.94	43.33	102,300
10 Jan 12	43.41000 +1.16	43.59	42.73	42.77	171,700
09 Jan 12	42.25000 -0.28	42.74	41.94	42.72	296,600
06 Jan 12	42.53000 -0.13	43.00	42.16	42.56	163,300
05 Jan 12	42.66000 -0.22	43.70	42.48	42.89	329,700
04 Jan 12	42.88000 +0.03	43.00	41.99	42.77	261,700
03 Jan 12	42.85000 -0.43	44.35	42.50	44.14	210,300
30 Dec 11	43.28000 -0.32	43.81	42.91	43.58	205,300
29 Dec 11	43.60000 +0.04	44.17	43.56	43.78	140,300
28 Dec 11	43.56000 -1.54	45.00	43.29	45.00	117,500
27 Dec 11	45.10000 +1.40	45.23	43.53	43.58	201,600
23 Dec 11	43.70000 -0.20	44.75	43.47	44.07	231,900
22 Dec 11	43.90000 -0.04	44.71	43.75	44.02	233,400
21 Dec 11	43.94000 +1.12	43.97	42.32	42.87	242,700
20 Dec 11	42.82000 +0.92	42.89	41.90	42.46	191,400
19 Dec 11	41.90000 +0.33	42.82	41.75	41.86	215,800
16 Dec 11	41.57000 +0.88	42.12	40.54	40.93	418,000
15 Dec 11	40.69000 +0.66	41.22	39.92	40.18	297,500
14 Dec 11	40.03000 +0.26	40.22	39.04	39.86	255,400
13 Dec 11	39.77000 +0.21	40.28	39.32	39.72	240,100
12 Dec 11	39.56000 -0.03	39.56	38.52	39.26	242,200
09 Dec 11	39.59000 +2.45	39.87	36.51	37.89	150,100
08 Dec 11	37.14000 -1.13	38.26	37.13	37.95	124,200
07 Dec 11	38.27000 +0.02	38.34	37.35	37.96	138,900
06 Dec 11	38.25000 -0.07	38.75	38.13	38.30	102,300
05 Dec 11	38.32000 -0.18	39.13	38.10	39.13	106,600
02 Dec 11	38.50000 +0.22	39.26	38.31	38.70	139,200
01 Dec 11	38.28000 -0.04	38.36	37.50	38.06	155,900
30 Nov 11	38.32000 +0.96	39.29	37.66	38.59	198,100
29 Nov 11	37.36000 +0.80	37.76	36.53	36.53	302,500
28 Nov 11	36.56000 +0.13	37.52	36.26	37.52	177,600
25 Nov 11	36.43000 -0.56	37.87	36.11	36.76	98,100
23 Nov 11	36.99000 -0.25	37.79	36.48	36.89	620,200
22 Nov 11	37.24000 +1.39	37.25	35.73	35.73	279,500
21 Nov 11	35.85000 -0.15	35.90	35.00	35.30	223,100
18 Nov 11	36.00000 -0.75	37.66	35.66	36.75	188,900
17 Nov 11	36.75000 -0.13	37.71	36.29	36.71	131,200
16 Nov 11	36.88000 -0.32	37.62	36.61	36.81	152,000
15 Nov 11	37.20000 +0.13	38.24	36.33	36.82	188,500
14 Nov 11	37.07000 -0.57	37.52	36.63	37.52	89,000
11 Nov 11	37.64000 +1.49	37.84	36.25	36.50	127,900
10 Nov 11	36.15000 +0.16	36.78	35.83	36.54	249,800
09 Nov 11	35.99000 -0.59	36.85	35.68	35.72	187,800
08 Nov 11	36.58000 +2.00	36.88	33.42	34.04	308,200
07 Nov 11	34.58000 -0.85	36.21	34.43	35.45	211,100
04 Nov 11	35.43000 +0.35	35.56	33.59	34.79	60,900
03 Nov 11	35.08000 +0.92	35.35	33.84	34.65	178,300
02 Nov 11	34.16000 -0.59	35.07	33.63	35.07	150,300
01 Nov 11	34.75000 -1.06	35.79	34.34	34.65	215,800
31 Oct 11	35.81000 -0.76	36.86	35.46	35.95	161,300
28 Oct 11	36.57000 -0.44	37.45	36.11	36.88	106,900
27 Oct 11	37.01000 +2.14	37.70	35.79	36.13	279,300
26 Oct 11	34.87000 +1.32	35.72	32.24	33.66	341,400
25 Oct 11	33.55000 -0.76	34.93	33.41	33.97	142,900
24 Oct 11	34.31000 +2.19	35.03	31.78	32.28	343,100
21 Oct 11	32.12000 +0.43	32.36	31.69	32.26	490,000
20 Oct 11	31.69000 +0.77	31.82	30.34	31.06	398,500
19 Oct 11	30.92000 -0.09	31.99	30.05	31.11	712,600
18 Oct 11	31.01000 -6.75	37.55	27.20	37.55	2,262,200
17 Oct 11	37.76000 -0.87	38.48	37.56	38.24	186,200
14 Oct 11	38.63000 +0.61	38.69	37.38	38.29	76,800
13 Oct 11	38.02000 -0.25	38.37	37.71	38.00	80,900
12 Oct 11	38.27000 +1.36	38.52	37.11	37.24	96,200
11 Oct 11	36.91000 +0.33	37.16	36.10	36.28	111,900
10 Oct 11	36.58000 +1.26	37.24	35.58	35.99	130,500
07 Oct 11	35.32000 -1.85	37.96	35.17	37.41	118,800
06 Oct 11	37.17000 +1.41	37.27	35.48	35.82	91,200
05 Oct 11	35.76000 +0.26	36.28	34.42	34.43	134,700
04 Oct 11	35.50000 +2.97	35.57	32.02	32.25	336,100
03 Oct 11	32.53000 -1.47	34.07	32.02	33.60	289,400
30 Sep 11	34.00000 -0.82	35.00	33.81	34.30	273,900
29 Sep 11	34.82000 -0.08	36.18	33.82	35.56	133,200
28 Sep 11	34.90000 -1.32	36.63	34.89	36.31	104,100
27 Sep 11	36.22000 +0.98	36.90	35.46	36.15	221,400
26 Sep 11	35.24000 +0.48	35.45	33.44	35.20	135,000
23 Sep 11	34.76000 +0.71	34.85	33.38	34.29	199,500
22 Sep 11	34.05000 -2.20	35.99	33.65	35.44	303,500
21 Sep 11	36.25000 -0.90	37.81	36.03	37.24	142,900
20 Sep 11	37.15000 -1.18	39.05	37.14	38.49	85,200
19 Sep 11	38.33000 -0.19	38.74	37.47	37.89	127,600
16 Sep 11	38.52000 -0.86	39.30	38.12	39.30	163,700
15 Sep 11	39.38000 -1.05	40.79	38.78	40.79	325,100
14 Sep 11	40.43000 +0.41	41.27	40.00	40.37	215,400
13 Sep 11	40.02000 +0.10	40.79	39.42	40.07	264,700
12 Sep 11	39.92000 +0.39	39.98	38.63	39.00	84,400
09 Sep 11	39.53000 -0.45	40.01	38.90	39.63	141,300
08 Sep 11	39.98000 -0.59	41.24	39.96	40.30	79,400
07 Sep 11	40.57000 +1.66	40.80	38.96	39.64	124,400
06 Sep 11	38.91000 +0.18	39.03	37.61	37.61	116,500
02 Sep 11	38.73000 -1.16	39.76	38.28	39.18	129,000
01 Sep 11	39.89000 -1.33	41.45	39.10	41.31	155,600
31 Aug 11	41.22000 -0.13	41.78	40.77	41.46	259,800
30 Aug 11	41.35000 +0.65	41.54	39.67	40.43	131,900
29 Aug 11	40.70000 +1.88	40.78	38.06	39.21	105,200
26 Aug 11	38.82000 +0.27	39.27	37.46	38.22	77,000
25 Aug 11	38.55000 -0.61	39.57	37.61	39.20	232,600
24 Aug 11	39.16000 +1.22	39.24	37.25	37.79	202,200
23 Aug 11	37.94000 +2.70	37.96	35.22	35.42	297,400
22 Aug 11	35.24000 +0.40	36.77	34.93	36.17	311,200
19 Aug 11	34.84000 -1.34	36.62	34.40	35.71	235,400
18 Aug 11	36.18000 -1.96	37.51	36.06	37.14	240,500
17 Aug 11	38.14000 -0.55	39.11	37.69	38.94	147,900
16 Aug 11	38.69000 -0.95	40.15	38.29	39.16	242,600
15 Aug 11	39.64000 -3.15	43.11	38.75	43.11	415,500
12 Aug 11	42.79000 +1.33	43.28	40.57	41.94	258,900
11 Aug 11	41.46000 +1.45	42.01	39.51	40.21	297,100
10 Aug 11	40.01000 -1.98	41.27	39.48	41.02	283,100
09 Aug 11	41.99000 +0.81	43.86	40.69	42.27	417,500
08 Aug 11	41.18000 -3.26	45.62	41.14	43.30	329,000
05 Aug 11	44.44000 -1.76	46.64	43.96	46.52	291,000
04 Aug 11	46.20000 -0.53	47.60	45.82	46.36	281,800
03 Aug 11	46.73000 +1.44	47.97	45.50	45.55	213,500
02 Aug 11	45.29000 -0.29	46.17	43.96	45.44	129,400
01 Aug 11	45.58000 +0.01	47.18	45.25	46.14	105,300
29 Jul 11	45.57000 +0.38	45.74	44.52	45.02	108,600
28 Jul 11	45.19000 -1.15	46.90	45.10	46.55	93,000
27 Jul 11	46.34000 -1.12	47.94	46.01	47.33	138,500
26 Jul 11	47.46000 -0.86	48.82	47.37	48.23	113,500
25 Jul 11	48.32000 -0.56	49.22	47.88	48.28	122,100
22 Jul 11	48.88000 -0.07	49.28	47.97	49.00	60,000
21 Jul 11	48.95000 -0.05	49.03	47.00	47.00	108,300
20 Jul 11	49.00000 +0.37	49.11	48.09	48.74	72,800
19 Jul 11	48.63000 +1.08	48.94	47.80	47.80	85,200
18 Jul 11	47.55000 -0.30	48.07	47.18	47.52	49,700
15 Jul 11	47.85000 +0.75	47.92	44.76	47.10	89,500
14 Jul 11	47.10000 -1.30	48.56	46.70	48.56	207,000
13 Jul 11	48.40000 +0.05	48.88	48.00	48.70	94,000
12 Jul 11	48.35000 +1.06	48.56	47.15	47.15	56,000
11 Jul 11	47.29000 -1.32	48.06	47.10	48.06	59,700
08 Jul 11	48.61000 +0.85	48.85	47.14	47.40	80,400
07 Jul 11	47.76000 +1.87	48.39	46.38	46.38	117,700
06 Jul 11	45.89000 +0.28	46.75	45.52	45.52	61,800
05 Jul 11	45.61000 -0.06	46.13	45.03	45.69	116,200
01 Jul 11	45.67000 +1.16	46.06	44.26	44.70	157,000
30 Jun 11	44.51000 +0.72	44.96	43.73	43.98	128,000
29 Jun 11	43.79000 -0.60	44.56	42.76	44.56	130,300
28 Jun 11	44.39000 +0.92	44.49	43.11	43.68	56,700
27 Jun 11	43.47000 +0.86	43.60	42.07	42.48	74,400
24 Jun 11	42.61000 -0.07	42.85	41.62	42.72	223,600
23 Jun 11	42.68000 +0.97	42.77	41.17	41.37	89,900
22 Jun 11	41.71000 -0.49	42.54	41.64	41.96	44,300
21 Jun 11	42.20000 +0.65	42.39	40.94	41.86	55,200
20 Jun 11	41.55000 +0.04	42.42	40.21	41.35	66,600
17 Jun 11	41.51000 +0.67	41.70	40.38	40.94	234,000
16 Jun 11	40.84000 +0.35	44.99	40.23	40.50	70,200
15 Jun 11	40.49000 -0.99	41.97	40.06	41.18	74,300
14 Jun 11	41.48000 +1.11	41.74	40.55	40.72	73,400
13 Jun 11	40.37000 -0.10	41.09	40.00	40.47	103,000
10 Jun 11	40.47000 -1.78	42.24	40.25	42.04	116,600
09 Jun 11	42.25000 +0.45	42.51	41.68	41.95	63,800
08 Jun 11	41.80000 -1.32	43.38	41.77	42.96	109,100
07 Jun 11	43.12000 -0.33	44.04	42.38	43.74	119,800
06 Jun 11	43.45000 -0.45	44.30	43.23	43.49	76,700
03 Jun 11	43.90000 -0.31	44.55	43.50	43.84	82,200
02 Jun 11	44.21000 +0.71	47.53	43.58	47.53	158,600
01 Jun 11	43.50000 -0.28	44.07	43.40	43.66	116,700
31 May 11	43.78000 -0.02	44.38	43.15	44.07	127,200
27 May 11	43.80000 +0.14	44.20	43.71	43.72	41,100
26 May 11	43.66000 -0.37	44.35	43.13	43.90	74,300
25 May 11	44.03000 +0.63	44.35	43.38	43.46	57,100
24 May 11	43.40000 +0.11	44.33	43.32	43.50	73,000
23 May 11	43.29000 -0.22	43.62	43.17	43.32	88,600
20 May 11	43.51000 -0.30	44.18	43.40	43.57	93,700
19 May 11	43.81000 -0.07	44.58	43.65	44.18	61,000
18 May 11	43.88000 +0.40	44.29	43.42	43.61	73,100
17 May 11	43.48000 +0.08	44.61	43.26	43.40	121,700
16 May 11	43.40000 -0.65	44.27	43.40	43.84	85,000
13 May 11	44.05000 +0.18	44.72	43.64	43.96	79,400
12 May 11	43.87000 +0.89	43.88	42.29	42.87	120,400
11 May 11	42.98000 -2.21	45.33	42.87	44.59	220,200
10 May 11	45.19000 +1.58	45.27	43.50	43.93	134,700
09 May 11	43.61000 +0.61	44.10	42.67	42.88	140,400
06 May 11	43.00000 -0.20	43.65	42.62	43.54	125,000
05 May 11	43.20000 +0.39	43.80	41.70	42.36	89,800
04 May 11	42.81000 -0.20	43.20	42.18	42.98	66,000
03 May 11	43.01000 +0.24	43.56	42.73	42.78	84,300
02 May 11	42.77000 +0.52	42.96	42.03	42.27	102,000
29 Apr 11	42.25000 -0.41	43.27	41.56	42.78	137,000
28 Apr 11	42.66000 -0.52	43.68	42.52	43.20	78,800
27 Apr 11	43.18000 -1.07	44.52	42.61	44.18	112,700
26 Apr 11	44.25000 +0.61	44.96	43.05	43.70	113,200
25 Apr 11	43.64000 +0.40	43.77	42.10	42.95	91,100
21 Apr 11	43.24000 +1.90	43.27	41.51	41.79	134,600
20 Apr 11	41.34000 +0.04	42.12	40.80	41.61	61,700
19 Apr 11	41.30000 -0.61	42.15	40.70	42.09	90,800
18 Apr 11	41.91000 -0.18	42.00	41.27	41.75	54,900
15 Apr 11	42.09000 +0.06	42.19	41.00	41.89	111,600
14 Apr 11	42.03000 +0.31	42.03	41.50	41.55	62,000
13 Apr 11	41.72000 +0.17	42.04	41.45	41.65	95,800
12 Apr 11	41.55000 -0.41	42.21	41.45	41.80	83,400
11 Apr 11	41.96000 +0.01	42.55	41.67	42.00	79,900
08 Apr 11	41.95000 +0.07	42.17	41.79	42.17	66,300
07 Apr 11	41.88000 -0.82	43.07	41.58	42.79	65,400
06 Apr 11	42.70000 +1.27	42.92	41.61	41.61	237,300
05 Apr 11	41.43000 +0.27	42.23	40.85	41.04	47,700
04 Apr 11	41.16000 +0.31	41.35	40.13	40.85	93,800
01 Apr 11	40.85000 +0.40	41.41	40.45	40.58	90,100
31 Mar 11	40.45000 +0.36	40.77	39.94	39.94	88,800
30 Mar 11	40.09000 +0.92	40.44	39.00	39.20	68,900
29 Mar 11	39.17000 -0.85	39.84	37.92	39.67	156,600
28 Mar 11	40.02000 +0.16	40.72	39.84	40.03	93,400
25 Mar 11	39.86000 -0.89	40.97	39.79	40.97	98,200
24 Mar 11	40.75000 -0.15	41.48	39.90	41.08	137,400
23 Mar 11	40.90000 -0.35	41.21	40.65	41.15	81,600
22 Mar 11	41.25000 +0.31	41.57	41.02	41.05	62,400
21 Mar 11	40.94000 +1.05	41.25	40.24	40.29	127,800
18 Mar 11	39.89000 +0.36	40.45	39.30	39.98	169,600
17 Mar 11	39.53000 -0.33	40.78	39.26	40.40	78,600
16 Mar 11	39.86000 -1.08	41.06	39.86	40.83	96,300
15 Mar 11	40.94000 -0.62	42.12	40.75	41.15	158,200
14 Mar 11	41.56000 +0.05	41.81	40.73	41.14	67,900
11 Mar 11	41.51000 -0.30	42.13	40.99	41.84	75,300
10 Mar 11	41.81000 -0.26	43.49	41.62	41.86	150,000
09 Mar 11	42.07000 -0.21	42.57	41.95	42.39	117,900
08 Mar 11	42.28000 -0.06	43.83	42.10	43.83	120,500
07 Mar 11	42.34000 -1.10	43.85	42.03	43.60	106,000
04 Mar 11	43.44000 +0.15	43.75	42.60	43.09	242,600
03 Mar 11	43.29000 +1.22	43.49	42.31	42.44	154,000
02 Mar 11	42.07000 +0.07	42.44	41.76	42.08	159,000
01 Mar 11	42.00000 -0.42	42.97	41.94	42.68	148,000
28 Feb 11	42.42000 -0.69	43.25	41.82	43.25	146,000
25 Feb 11	43.11000 +0.28	43.21	42.21	42.93	160,700
24 Feb 11	42.83000 +1.60	43.12	40.81	41.13	278,700
23 Feb 11	41.23000 -0.75	42.33	40.60	41.83	271,600
22 Feb 11	41.98000 -1.51	43.42	41.65	42.91	433,200
18 Feb 11	43.48500 +8.40	43.53	38.29	38.29	1,695,700
17 Feb 11	35.09000 -1.70	37.02	35.06	36.83	342,300
16 Feb 11	36.79000 +0.44	37.32	36.05	36.46	125,600
15 Feb 11	36.35000 -2.39	38.52	36.07	38.48	176,400
14 Feb 11	38.74000 +0.24	38.88	38.38	38.50	62,300
11 Feb 11	38.50000 +0.40	38.54	37.54	38.10	51,600
10 Feb 11	38.10000 +0.29	38.22	37.60	37.77	61,100
09 Feb 11	37.81000 +0.00	38.00	37.34	37.88	46,700
08 Feb 11	37.81000 +0.67	37.81	36.92	37.10	75,400
07 Feb 11	37.14000 +0.36	38.53	36.75	36.75	119,700
04 Feb 11	36.78000 +0.56	37.04	35.91	36.33	114,800
03 Feb 11	36.22000 +0.65	36.29	35.51	35.76	83,500
02 Feb 11	35.57000 +0.34	36.13	34.63	35.09	111,600
01 Feb 11	35.23000 +1.67	35.55	33.50	33.75	167,300
31 Jan 11	33.56000 -0.59	34.35	33.43	34.35	108,800
28 Jan 11	34.15000 -1.62	35.84	34.00	35.69	154,400
27 Jan 11	35.77000 -0.99	36.80	35.72	36.80	132,900
26 Jan 11	36.76000 +1.02	37.12	35.79	35.93	71,600
25 Jan 11	35.74000 +0.17	36.05	35.08	35.43	55,300
24 Jan 11	35.57000 +0.51	36.37	35.10	35.10	135,300
21 Jan 11	35.06000 -0.39	35.79	35.06	35.74	64,600
20 Jan 11	35.45000 -0.14	36.88	35.45	35.66	149,800
19 Jan 11	35.59000 -1.09	36.88	35.54	36.78	128,200
18 Jan 11	36.68000 +0.21	36.77	36.35	36.77	86,700
14 Jan 11	36.47000 +0.47	36.50	36.00	36.21	85,500
13 Jan 11	36.00000 +0.00	36.29	35.77	36.08	104,900
12 Jan 11	36.00000 +0.25	36.52	35.70	36.42	124,100
11 Jan 11	35.75000 +1.31	35.89	34.43	34.91	223,300
10 Jan 11	34.44000 -4.27	37.37	34.26	36.99	477,800
07 Jan 11	38.71000 -0.60	39.63	38.28	39.35	141,300
06 Jan 11	39.31000 +1.66	39.39	37.70	37.72	173,700
05 Jan 11	37.65000 +0.51	38.17	36.66	37.01	95,600
04 Jan 11	37.14000 -0.38	37.98	36.92	37.77	162,300
03 Jan 11	37.52000 +0.28	38.01	37.08	37.52	154,000
31 Dec 10	37.24000 -0.01	37.52	36.86	37.04	99,100
30 Dec 10	37.25000 +0.53	37.72	36.53	36.77	185,200
29 Dec 10	36.72000 -0.01	36.91	35.96	36.75	52,900
28 Dec 10	36.73000 +0.01	36.84	36.12	36.72	88,400
27 Dec 10	36.72000 -0.02	36.87	36.45	36.75	50,800
23 Dec 10	36.74000 +0.08	37.26	36.10	36.70	41,300
22 Dec 10	36.66000 +0.61	36.95	35.48	36.05	88,100
21 Dec 10	36.05000 +0.24	36.26	35.78	36.05	81,200
20 Dec 10	35.81000 +0.29	36.03	35.30	35.72	94,800
17 Dec 10	35.52000 +0.77	35.67	34.60	34.86	292,400
16 Dec 10	34.75000 -0.01	35.32	34.54	34.77	86,200
15 Dec 10	34.76000 +0.18	34.91	34.15	34.65	137,600
14 Dec 10	34.58000 +0.73	35.30	33.72	34.06	133,600
13 Dec 10	33.85000 -1.45	35.71	33.80	35.48	178,600
10 Dec 10	35.30000 +0.99	35.68	33.55	34.41	168,600
09 Dec 10	34.31000 -2.40	37.45	33.95	36.73	270,600
08 Dec 10	36.71000 +1.51	38.90	36.31	37.65	423,200
07 Dec 10	35.20000 +0.66	35.25	34.78	34.85	140,200
06 Dec 10	34.54000 +0.55	34.84	33.84	33.85	273,100
03 Dec 10	33.99000 -0.37	34.56	33.83	34.24	161,300
02 Dec 10	34.36000 +0.86	34.98	32.89	33.42	187,000
01 Dec 10	33.50000 -0.67	34.50	33.00	34.50	180,300
30 Nov 10	34.17000 -0.49	34.58	34.00	34.40	231,400
29 Nov 10	34.66000 -0.01	34.92	33.97	34.50	153,300
26 Nov 10	34.67000 +0.64	34.76	33.66	33.89	56,400
24 Nov 10	34.03000 +0.44	34.12	33.34	33.77	100,400
23 Nov 10	33.59000 -0.09	33.66	32.76	33.40	77,200
22 Nov 10	33.68000 -0.67	34.23	33.07	34.23	121,500
19 Nov 10	34.35000 +0.04	34.66	33.31	34.24	110,400
18 Nov 10	34.31000 -0.12	34.99	34.13	34.74	133,800
17 Nov 10	34.43000 +0.33	34.89	33.96	34.27	181,400
16 Nov 10	34.10000 -0.01	34.34	33.54	33.92	146,300
15 Nov 10	34.11000 +1.18	34.50	32.76	33.06	190,500
12 Nov 10	32.93000 -0.60	33.62	32.85	33.26	107,100
11 Nov 10	33.53000 -0.54	34.44	33.13	33.89	181,600
10 Nov 10	34.07000 +0.96	34.08	32.61	33.12	410,500
09 Nov 10	33.11000 +6.04	33.43	30.25	30.32	1,259,900
08 Nov 10	27.07000 +0.32	27.41	26.75	26.75	225,600
05 Nov 10	26.75000 -0.39	27.48	26.52	27.35	336,800
04 Nov 10	27.14000 -0.90	29.49	26.75	28.23	359,800
03 Nov 10	28.04000 +1.02	28.15	26.99	26.99	283,300
02 Nov 10	27.02000 +0.70	27.30	26.15	26.60	548,400
01 Nov 10	26.32000 -1.64	28.17	26.19	27.93	708,200
29 Oct 10	27.96000 -0.08	28.30	27.78	28.02	575,400
28 Oct 10	28.04000 -1.66	29.87	27.71	29.87	444,100
27 Oct 10	29.70000 -0.30	30.00	29.15	29.80	287,200
26 Oct 10	30.00500 -3.27	33.10	29.91	33.08	485,700
25 Oct 10	33.27000 +0.04	33.78	33.18	33.43	124,100
22 Oct 10	33.23000 +0.43	33.80	32.81	32.95	135,600
21 Oct 10	32.80000 -0.10	33.50	32.50	33.07	101,800
20 Oct 10	32.90000 +0.72	33.10	32.35	32.35	61,400
19 Oct 10	32.18000 -0.87	33.16	31.86	32.66	122,200
18 Oct 10	33.05000 +1.14	33.16	31.97	31.97	94,100
15 Oct 10	31.91000 +0.10	32.76	31.42	32.08	337,600
14 Oct 10	31.81000 -2.16	31.97	29.74	31.75	523,300
13 Oct 10	33.97000 +0.43	34.51	33.48	33.52	202,100
12 Oct 10	33.54000 +0.04	33.89	33.32	33.56	183,500
11 Oct 10	33.50000 +0.75	33.86	32.80	32.80	176,000
08 Oct 10	32.75000 -0.08	33.10	32.58	32.85	222,400
07 Oct 10	32.83000 +0.04	33.65	32.72	32.99	248,500
06 Oct 10	32.79000 -0.07	33.07	32.41	32.66	143,500
05 Oct 10	32.86000 +0.65	33.13	32.44	32.53	266,400
04 Oct 10	32.21000 -1.09	33.30	31.90	33.09	132,600
01 Oct 10	33.30000 +0.44	33.50	32.42	33.13	140,300
30 Sep 10	32.86000 +0.45	33.31	32.15	32.66	181,100
29 Sep 10	32.41000 +0.11	32.62	31.86	32.29	130,600
28 Sep 10	32.30000 +0.41	32.38	31.17	32.02	162,600
27 Sep 10	31.89000 -0.19	32.43	31.16	32.20	208,500
24 Sep 10	32.08000 +0.64	32.45	31.23	31.72	169,100
23 Sep 10	31.44000 +0.27	32.67	30.57	31.00	290,800
22 Sep 10	31.17000 +0.77	31.88	30.29	30.44	455,400
21 Sep 10	30.40000 +0.09	30.79	30.16	30.21	216,000
20 Sep 10	30.31000 +0.67	30.35	29.66	29.70	170,100
17 Sep 10	29.64000 +0.49	30.38	28.86	29.34	369,100
16 Sep 10	29.15000 +1.19	29.27	27.41	27.97	493,200
15 Sep 10	27.96000 +0.13	28.13	27.55	27.86	121,200
14 Sep 10	27.83000 -0.28	28.27	27.72	28.11	157,700
13 Sep 10	28.11000 +1.16	28.19	26.86	27.15	216,800
10 Sep 10	26.95000 -0.16	27.38	26.70	27.02	101,900
09 Sep 10	27.11000 +0.61	27.15	26.40	26.73	143,100
08 Sep 10	26.50000 +0.29	26.75	26.00	26.05	279,100
07 Sep 10	26.21000 -0.20	26.66	26.00	26.40	145,300
03 Sep 10	26.41000 +0.08	26.83	26.09	26.51	98,100
02 Sep 10	26.33000 +0.75	26.40	25.21	25.46	148,500
01 Sep 10	25.58000 +0.73	25.64	25.00	25.09	112,800
31 Aug 10	24.85000 -0.06	24.97	24.60	24.97	256,200
30 Aug 10	24.91000 +0.01	25.40	24.76	24.79	134,700
27 Aug 10	24.90000 -0.66	25.78	24.81	25.65	220,800
26 Aug 10	25.56000 +0.87	26.01	24.57	24.79	221,300
25 Aug 10	24.69000 +0.02	24.92	24.15	24.50	247,700
24 Aug 10	24.67000 -0.14	25.31	24.51	24.60	273,100
23 Aug 10	24.81000 -0.14	25.25	24.76	25.03	234,400
20 Aug 10	24.95000 -0.09	25.30	24.35	25.06	195,600
19 Aug 10	25.04000 -0.25	25.32	24.75	25.32	242,500
18 Aug 10	25.29000 +0.73	25.75	24.55	24.55	271,800
17 Aug 10	24.56000 -0.36	25.29	24.41	25.09	407,900
16 Aug 10	24.92000 +0.22	25.00	23.84	23.84	652,100
13 Aug 10	24.70000 -0.93	25.93	24.54	25.51	585,300
12 Aug 10	25.63000 -0.94	26.65	25.51	26.35	464,900
11 Aug 10	26.57000 -1.02	27.79	26.48	27.26	863,900
10 Aug 10	27.59000 -0.12	28.10	26.21	27.48	992,500
09 Aug 10	27.71000 -1.25	29.25	27.51	29.20	961,600
06 Aug 10	28.96000 -13.71	31.60	28.50	29.50	6,126,800
05 Aug 10	42.67000 -2.12	44.48	42.16	44.41	967,400
04 Aug 10	44.79000 +0.16	44.84	44.25	44.61	173,300
03 Aug 10	44.63000 -0.15	45.07	43.94	44.59	123,800
02 Aug 10	44.78000 +0.12	45.22	44.41	45.11	160,400
30 Jul 10	44.66000 -0.53	45.21	44.35	44.77	258,500
29 Jul 10	45.19000 -0.25	45.87	44.68	45.75	149,500
28 Jul 10	45.44000 -0.46	46.17	45.10	45.93	73,600
27 Jul 10	45.90000 -0.08	46.30	45.68	46.27	132,900
26 Jul 10	45.98000 -0.05	46.51	45.23	46.23	125,100
23 Jul 10	46.03000 +2.05	46.58	43.27	43.96	274,400
22 Jul 10	43.98000 +0.83	44.18	42.77	43.55	296,200
21 Jul 10	43.15000 -1.59	44.96	43.06	44.96	132,700
20 Jul 10	44.74000 +0.76	44.91	43.56	43.75	69,000
19 Jul 10	43.98000 +1.31	44.60	42.68	42.68	109,000
16 Jul 10	42.67000 -0.38	43.05	42.23	42.70	148,500
15 Jul 10	43.05000 -1.09	44.20	42.04	44.20	159,200
14 Jul 10	44.14000 +0.60	44.23	43.41	43.41	87,700
13 Jul 10	43.54000 +1.11	43.86	42.53	42.82	138,600
12 Jul 10	42.43000 -0.72	43.32	42.33	43.01	109,300
09 Jul 10	43.15000 -0.09	43.30	42.72	43.30	110,900
08 Jul 10	43.24000 +0.26	43.29	42.25	43.29	116,300
07 Jul 10	42.98000 +1.68	43.20	41.11	41.49	267,900
06 Jul 10	41.30000 -0.10	42.57	41.00	41.64	195,000
02 Jul 10	41.40000 -1.02	42.88	40.67	42.57	200,800
01 Jul 10	42.42000 -1.28	44.27	41.90	43.62	247,100
30 Jun 10	43.70000 -0.71	44.71	43.65	44.28	144,800
29 Jun 10	44.41000 -0.96	44.87	43.79	44.83	139,700
28 Jun 10	45.37000 -0.05	45.91	45.00	45.45	61,400
25 Jun 10	45.42000 -0.15	46.05	45.00	45.56	185,000
24 Jun 10	45.57000 +0.18	46.21	44.74	45.15	116,900
23 Jun 10	45.39000 -1.05	46.46	45.22	46.27	133,800
22 Jun 10	46.44000 -1.56	48.00	46.30	48.00	115,800
21 Jun 10	48.00000 +0.01	48.95	47.97	48.33	148,900
18 Jun 10	47.99000 +0.65	48.49	47.15	47.60	308,400
17 Jun 10	47.34000 +0.03	47.99	47.23	47.70	103,500
16 Jun 10	47.31000 +1.03	47.91	44.68	46.04	196,100
15 Jun 10	46.28000 -0.34	46.46	44.68	45.54	253,600
14 Jun 10	46.62000 -0.86	48.15	46.49	47.86	203,700
11 Jun 10	47.48000 +1.32	48.26	45.76	45.76	179,000
10 Jun 10	46.16000 +0.66	46.64	45.36	45.58	146,700
09 Jun 10	45.50000 -0.64	46.75	44.82	46.53	222,500
08 Jun 10	46.14000 -0.32	46.77	45.33	46.77	472,700
07 Jun 10	46.45500 +0.22	48.17	46.06	46.20	403,400
04 Jun 10	46.24000 +4.00	46.82	42.00	42.00	680,000
03 Jun 10	42.24000 +1.11	42.46	41.36	41.36	292,200
02 Jun 10	41.13000 +0.78	41.20	40.39	40.44	126,700
01 Jun 10	40.35000 -0.54	41.18	40.27	40.41	156,300
28 May 10	40.89000 -0.69	41.75	40.89	41.41	112,400
27 May 10	41.58000 -0.10	42.32	41.17	42.32	179,700
26 May 10	41.68000 +0.29	42.23	41.41	41.50	98,100
25 May 10	41.39000 -0.49	42.01	40.92	41.20	124,800
24 May 10	41.88000 +0.23	42.17	41.03	41.51	108,300
21 May 10	41.65000 -1.25	42.78	41.39	42.47	142,100
20 May 10	42.90000 -1.16	44.14	42.00	43.52	229,600
19 May 10	44.06000 -0.56	44.86	43.70	44.46	130,300
18 May 10	44.62000 -0.83	46.29	44.30	45.80	110,800
17 May 10	45.45000 +0.51	45.60	43.43	45.19	142,000
14 May 10	44.94000 -0.34	45.63	44.18	44.99	108,700
13 May 10	45.28000 +0.42	45.46	44.31	44.88	124,700
12 May 10	44.86000 +2.06	44.86	42.53	42.77	179,900
11 May 10	42.80000 -0.11	43.09	42.38	42.60	147,000
10 May 10	42.91000 +0.91	43.62	42.06	42.90	134,500
07 May 10	42.00000 -0.35	42.67	40.51	42.26	225,800
06 May 10	42.35000 -0.61	44.44	41.50	42.78	173,300
05 May 10	42.96000 -0.01	43.38	42.54	42.69	100,900
04 May 10	42.97000 -1.54	44.09	42.83	44.05	139,500
03 May 10	44.51000 +2.16	44.99	42.13	42.55	133,000
30 Apr 10	42.35000 -1.98	44.50	42.35	44.36	104,700
29 Apr 10	44.33000 +0.08	44.77	41.36	41.36	169,200
28 Apr 10	44.25000 +0.23	44.45	43.21	43.92	76,500
27 Apr 10	44.02000 -0.93	45.13	43.06	44.81	126,200
26 Apr 10	44.95000 -1.21	46.00	44.95	46.00	54,000
23 Apr 10	46.16000 +0.09	46.24	45.34	45.94	210,000
22 Apr 10	46.07000 +0.30	46.40	45.00	45.46	165,600
21 Apr 10	45.77000 -0.23	46.10	45.66	46.00	195,100
20 Apr 10	46.00000 -0.01	46.00	45.59	45.95	95,600
19 Apr 10	46.01000 +0.21	46.01	45.65	45.86	75,800
16 Apr 10	45.80000 -0.06	45.99	45.52	45.95	160,300
15 Apr 10	45.86000 +0.57	45.99	45.07	45.30	128,200
14 Apr 10	45.29000 -0.55	46.00	45.08	46.00	203,700
13 Apr 10	45.84000 +0.34	45.88	45.22	45.54	85,400
12 Apr 10	45.50000 -0.53	46.00	45.00	46.00	81,300
09 Apr 10	46.03000 +0.32	46.24	45.27	45.84	77,800
08 Apr 10	45.71000 -0.31	46.27	45.50	46.19	90,600
07 Apr 10	46.02000 +0.07	46.20	45.62	45.66	101,200
06 Apr 10	45.95000 -0.32	46.43	45.83	46.00	71,000
05 Apr 10	46.27000 -0.12	46.71	45.76	46.61	39,000
01 Apr 10	46.39000 -0.21	47.00	46.23	46.60	70,100
31 Mar 10	46.60000 -0.31	47.00	46.54	46.93	97,400
30 Mar 10	46.91000 +0.88	47.23	46.19	46.19	192,900
29 Mar 10	46.03000 +0.24	46.57	45.44	45.85	111,000
26 Mar 10	45.79000 +0.84	47.21	45.24	45.24	153,000
25 Mar 10	44.95000 -0.08	46.05	44.62	44.84	62,700
24 Mar 10	45.03000 -1.72	46.63	44.93	46.50	82,100
23 Mar 10	46.75000 +0.45	47.00	45.85	46.42	101,400
22 Mar 10	46.30000 +0.78	46.69	44.80	45.48	81,800
19 Mar 10	45.52000 -1.21	46.99	45.38	46.99	119,800
18 Mar 10	46.73000 +0.59	47.20	45.94	46.28	57,500
17 Mar 10	46.14000 +0.41	46.79	45.45	45.63	119,300
16 Mar 10	45.73000 +1.10	45.73	44.44	44.56	71,000
15 Mar 10	44.63000 +0.43	44.81	43.96	44.05	110,800
12 Mar 10	44.20000 -1.41	44.86	43.77	44.26	139,000
11 Mar 10	45.61000 +0.84	45.71	44.39	44.52	97,500
10 Mar 10	44.77000 +1.33	44.91	43.25	43.30	102,200
09 Mar 10	43.44000 -0.50	44.10	43.08	43.70	158,200
08 Mar 10	43.94000 +0.33	44.36	42.88	43.39	145,400
05 Mar 10	43.61000 -0.36	43.93	43.11	43.75	143,600
04 Mar 10	43.97000 -0.22	44.42	43.63	44.10	81,200
03 Mar 10	44.19000 +0.80	44.31	43.15	43.55	119,200
02 Mar 10	43.39000 -0.13	43.83	43.25	43.53	117,000
01 Mar 10	43.52000 +0.26	44.38	43.25	43.28	128,700
26 Feb 10	43.26000 -0.38	43.64	42.85	43.52	89,500
25 Feb 10	43.64000 +0.73	43.76	42.32	42.55	145,700
24 Feb 10	42.91000 +0.46	43.00	41.62	42.61	242,600
23 Feb 10	42.45000 +2.96	42.70	41.34	42.24	783,400
22 Feb 10	39.49000 -0.85	40.35	39.19	40.27	183,700
19 Feb 10	40.34000 -0.38	40.76	39.74	40.76	236,200
18 Feb 10	40.72000 +0.54	40.94	40.06	40.29	119,000
17 Feb 10	40.18000 -0.12	40.56	39.13	40.42	88,500
16 Feb 10	40.30000 -0.20	40.53	39.86	40.50	68,700
12 Feb 10	40.50000 +0.66	40.50	39.03	39.66	115,900
11 Feb 10	39.84000 +0.05	39.85	39.16	39.62	89,900
10 Feb 10	39.79000 +0.67	39.86	38.94	38.94	168,200
09 Feb 10	39.12000 +0.40	39.36	38.55	38.93	116,300
08 Feb 10	38.72000 -0.01	39.18	38.16	38.60	79,700
05 Feb 10	38.73000 -0.52	40.20	38.18	39.36	234,500
04 Feb 10	39.25000 -0.20	39.65	38.26	39.51	219,500
03 Feb 10	39.45000 +1.26	39.79	37.53	38.01	197,800
02 Feb 10	38.19000 +0.44	38.35	37.42	37.90	232,200
01 Feb 10	37.75000 -0.39	38.56	37.50	38.09	203,100
29 Jan 10	38.14000 -1.53	39.81	38.09	39.81	462,200
28 Jan 10	39.67000 +1.42	39.80	38.12	38.17	314,400
27 Jan 10	38.25000 +1.42	38.36	36.64	36.64	128,600
26 Jan 10	36.83000 -0.20	37.14	36.68	36.87	101,800
25 Jan 10	37.03000 -0.04	37.45	36.47	37.09	99,200
22 Jan 10	37.07000 +0.43	37.35	36.06	36.64	92,400
21 Jan 10	36.64000 -0.62	38.15	36.58	37.40	132,800
20 Jan 10	37.26000 -0.44	37.73	36.80	37.46	71,200
19 Jan 10	37.70000 +0.41	37.78	37.14	37.40	99,100
15 Jan 10	37.29000 -0.97	38.45	37.00	38.45	182,700
14 Jan 10	38.26000 +0.40	38.56	37.55	37.77	104,900
13 Jan 10	37.86000 +0.80	38.06	36.75	37.01	114,700
12 Jan 10	37.06000 +0.02	37.50	36.58	36.81	68,200
11 Jan 10	37.04000 -0.17	37.38	36.71	37.18	132,300
08 Jan 10	37.21000 +1.01	37.25	35.97	35.97	163,100
07 Jan 10	36.20000 +0.72	36.24	34.99	35.50	157,100
06 Jan 10	35.48000 +1.62	36.14	34.00	34.12	281,700
05 Jan 10	33.86000 -0.94	35.04	33.81	34.94	132,200
04 Jan 10	34.80000 +0.44	35.30	34.70	34.70	181,000
31 Dec 09	34.36000 -0.56	34.96	34.36	34.81	137,300
30 Dec 09	34.92000 +0.77	34.94	34.08	34.14	144,700
29 Dec 09	34.15000 +0.53	34.40	33.60	33.75	96,700
28 Dec 09	33.62000 +0.00	33.90	33.40	33.53	58,400