FUNDMANAGER.co.uk

Healthcare Services Group Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	24.79000 +3.08	24.89	21.87	21.87	1,337,798
21 Oct 26	21.71000 +0.21	22.15	20.30	21.52	1,587,383
20 Oct 26	21.50000 +0.39	21.54	21.16	21.27	744,890
19 Oct 26	21.11000 -0.02	21.39	21.00	21.13	722,697
16 Oct 26	21.13000 -0.30	21.57	21.00	21.50	633,712
15 Oct 26	21.43000 +0.41	21.67	21.14	21.14	521,722
14 Oct 26	21.02000 +0.13	21.04	20.64	20.64	623,331
13 Oct 26	20.89000 +0.26	20.98	20.60	20.77	671,927
12 Oct 26	20.63000 +0.04	20.72	20.37	20.59	595,114
09 Oct 26	20.59000 -0.07	20.82	20.49	20.73	446,297
08 Oct 26	20.66000 -0.13	20.72	20.26	20.55	843,934
07 Oct 26	20.79000 -0.34	21.41	20.75	21.13	1,129,174
06 Oct 26	21.13000 -0.06	21.61	20.99	21.39	557,403
05 Oct 26	21.19000 +0.32	21.30	20.44	20.82	764,799
02 Oct 26	20.87000 +0.29	20.99	20.70	20.81	597,936
01 Oct 26	20.58000 +0.13	20.74	20.17	20.57	1,194,978
30 Sep 26	20.45000 -0.45	20.91	20.26	20.90	677,909
29 Sep 26	20.90000 +0.12	20.99	20.69	20.97	513,001
28 Sep 26	20.78000 -0.27	21.10	20.70	20.83	573,109
25 Sep 26	21.05000 +0.08	21.08	20.81	21.00	400,653
24 Sep 26	20.97000 -0.28	21.40	20.83	21.24	936,586
23 Sep 26	21.25000 -0.32	21.72	21.17	21.57	567,117
22 Sep 26	21.57000 +0.27	21.65	21.12	21.50	1,422,849
21 Sep 26	21.30000 -0.17	21.68	21.27	21.60	736,081
18 Sep 26	21.47000 -0.02	21.50	21.01	21.25	1,533,593
17 Sep 26	21.49000 -0.40	22.12	21.43	22.09	697,757
16 Sep 26	21.89000 -0.02	22.40	21.83	21.91	632,904
15 Sep 26	21.91000 -0.13	22.06	21.78	22.02	481,461
14 Sep 26	22.04000 +0.06	22.13	21.78	22.11	482,622
11 Sep 26	21.98000 +0.14	22.11	21.87	22.08	548,823
10 Sep 26	21.84000 -0.19	22.28	21.75	21.93	392,605
09 Sep 26	22.03000 +0.25	22.04	21.38	21.69	507,572
08 Sep 26	21.78000 -0.04	21.99	21.33	21.59	635,956
04 Sep 26	21.82000 +0.11	21.93	21.25	21.39	593,954
03 Sep 26	21.71000 -0.06	22.36	21.66	22.08	582,484
02 Sep 26	21.77000 -0.05	22.27	21.58	21.84	558,482
01 Sep 26	21.82000 -0.17	22.30	21.65	21.77	536,779
31 Aug 26	21.99000 -0.45	22.36	21.83	22.36	632,028
28 Aug 26	22.44000 -0.50	23.00	22.27	22.94	632,736
27 Aug 26	22.94000 +0.03	22.97	22.52	22.82	361,757
26 Aug 26	22.91000 -0.03	23.10	22.67	22.93	485,199
25 Aug 26	22.94000 +0.14	22.96	22.49	22.88	406,615
24 Aug 26	22.80000 +0.03	23.17	22.46	22.72	559,092
21 Aug 26	22.77000 -0.23	23.17	22.43	23.17	461,632
20 Aug 26	23.00000 +0.07	23.09	22.70	22.70	747,214
19 Aug 26	22.93000 +0.99	23.65	22.55	22.61	1,064,752
18 Aug 26	21.94000 +0.35	22.18	21.74	21.75	594,147
17 Aug 26	21.59000 +0.00	21.70	21.36	21.47	788,077
14 Aug 26	21.59000 +0.50	21.73	20.99	21.02	837,888
13 Aug 26	21.09000 +0.29	21.41	20.99	21.06	708,478
12 Aug 26	20.80000 -0.16	21.45	20.59	20.90	866,783
11 Aug 26	20.96000 -0.83	21.85	20.92	21.64	719,775
10 Aug 26	21.79000 -0.44	22.42	21.76	22.37	720,356
07 Aug 26	22.23000 +0.18	22.75	22.05	22.05	786,239
06 Aug 26	22.05000 -0.79	22.78	22.04	22.48	1,106,615
05 Aug 26	22.84000 -0.31	23.20	22.52	23.00	787,031
04 Aug 26	23.15000 -0.26	23.48	23.11	23.44	860,189
03 Aug 26	23.41000 +0.11	23.91	23.26	23.30	519,195
31 Jul 26	23.30000 +0.22	23.31	22.73	22.85	561,319
30 Jul 26	23.08000 -0.35	23.57	22.91	23.43	598,714
29 Jul 26	23.43000 -0.32	23.63	23.03	23.46	752,784
28 Jul 26	23.75000 +0.80	23.99	22.76	23.22	1,047,963
27 Jul 26	22.95000 +0.21	23.24	22.83	22.83	716,896
24 Jul 26	22.74000 +0.32	23.10	22.36	22.42	929,958
23 Jul 26	22.42500 -1.14	23.30	22.20	23.30	1,282,181
22 Jul 26	23.56000 -1.24	24.90	21.26	24.02	1,684,382
21 Jul 26	24.80000 -0.15	25.09	24.40	24.81	771,552
20 Jul 26	24.95000 -0.36	25.59	24.85	25.33	768,309
17 Jul 26	25.31000 +0.32	25.33	24.76	24.76	572,339
16 Jul 26	24.98500 +0.63	24.99	24.12	24.36	768,904
15 Jul 26	24.36000 +0.38	24.59	24.03	24.03	721,583
14 Jul 26	23.98000 -0.06	24.16	23.57	24.04	444,747
13 Jul 26	24.04000 +0.25	24.31	23.82	23.91	504,905
10 Jul 26	23.79000 -0.34	24.67	23.55	24.31	559,511
09 Jul 26	24.13000 +0.24	24.28	23.88	23.91	529,807
08 Jul 26	23.89000 -0.50	24.97	23.80	24.49	747,650
07 Jul 26	24.39000 -0.23	24.70	24.19	24.66	556,022
06 Jul 26	24.62000 -0.53	25.75	24.46	25.20	531,885
02 Jul 26	25.15000 +0.04	25.26	24.58	24.95	699,722
01 Jul 26	25.11000 +0.55	25.55	24.46	24.56	547,741
30 Jun 26	24.56000 +0.06	24.91	24.11	24.42	610,430
29 Jun 26	24.50000 +0.19	24.54	23.75	24.25	482,135
26 Jun 26	24.31000 +0.68	24.52	23.54	23.62	2,341,206
25 Jun 26	23.63000 +0.05	23.93	23.45	23.49	443,450
24 Jun 26	23.58000 +0.93	23.67	22.65	22.68	882,726
23 Jun 26	22.65000 +0.11	22.93	22.31	22.57	598,418
22 Jun 26	22.54000 -0.40	23.25	22.50	22.82	1,041,798
18 Jun 26	22.94000 +0.57	22.98	22.44	22.67	1,686,551
17 Jun 26	22.37000 -0.19	22.73	22.26	22.46	735,734
16 Jun 26	22.56000 +0.27	22.78	22.21	22.56	503,041
15 Jun 26	22.29000 -0.08	22.63	22.20	22.62	649,810
12 Jun 26	22.37500 +0.80	22.38	21.60	21.62	525,162
11 Jun 26	21.58000 +0.27	21.70	21.16	21.39	622,236
10 Jun 26	21.31000 +0.00	21.90	21.29	21.33	761,808
09 Jun 26	21.31000 +0.78	21.36	20.64	20.64	529,936
08 Jun 26	20.53000 +0.16	20.72	20.40	20.45	436,954
05 Jun 26	20.37000 -0.08	20.67	20.18	20.50	516,071
04 Jun 26	20.45000 +0.26	20.76	20.31	20.58	716,856
03 Jun 26	20.19000 -0.05	20.27	19.90	20.19	638,049
02 Jun 26	20.24000 +0.30	20.28	19.66	20.00	684,495
01 Jun 26	19.94000 -0.66	20.62	19.42	20.49	735,060
29 May 26	20.60000 -0.13	21.24	20.54	20.77	896,765
28 May 26	20.73000 +0.13	20.78	20.46	20.53	470,832
27 May 26	20.60000 +0.28	20.97	20.45	20.56	516,716
26 May 26	20.32000 -0.11	20.60	20.17	20.44	1,009,478
22 May 26	20.43000 +0.22	20.65	20.11	20.24	505,493
21 May 26	20.21000 -0.61	20.50	20.01	20.49	468,306
20 May 26	20.82000 +0.03	21.08	20.58	20.79	587,393
19 May 26	20.79000 -0.75	21.37	20.78	21.30	727,678
18 May 26	21.54000 +0.29	21.91	21.28	21.28	459,841
15 May 26	21.25000 -0.36	21.70	21.24	21.51	426,711
14 May 26	21.61000 +0.11	22.19	21.43	21.61	372,408
13 May 26	21.50000 -0.62	22.15	21.17	22.12	637,740
12 May 26	22.12000 -0.23	22.52	21.63	22.33	412,965
11 May 26	22.35000 -0.71	23.11	22.20	23.06	532,124
08 May 26	23.06000 +0.75	23.10	22.24	22.40	451,888
07 May 26	22.31000 +0.24	22.62	22.08	22.14	744,479
06 May 26	22.07000 +0.34	22.49	21.79	21.99	604,824
05 May 26	21.73000 +0.62	21.92	21.27	21.30	552,040
04 May 26	21.11000 -0.19	21.58	21.01	21.22	654,600
01 May 26	21.30000 -0.11	21.90	21.01	21.60	517,827
30 Apr 26	21.41000 +0.08	21.54	20.89	21.34	551,394
29 Apr 26	21.33000 -0.24	22.01	21.24	21.69	907,124
28 Apr 26	21.57000 -0.13	21.95	21.42	21.80	736,114
27 Apr 26	21.70000 -0.72	22.50	21.59	22.24	683,518
24 Apr 26	22.42000 +0.86	22.79	21.54	21.61	979,855
23 Apr 26	21.56000 -1.33	22.89	21.19	22.89	1,607,196
22 Apr 26	22.89000 +3.54	24.39	21.87	24.00	2,594,397
21 Apr 26	19.35000 +0.03	19.67	19.21	19.34	1,012,709
20 Apr 26	19.32000 +0.15	19.47	19.11	19.11	450,554
17 Apr 26	19.17000 +0.45	19.43	18.76	18.97	439,067
16 Apr 26	18.72000 -0.54	19.49	18.59	19.26	435,695
15 Apr 26	19.26000 +0.23	19.28	18.93	18.94	412,802
14 Apr 26	19.03000 -0.16	19.61	18.93	19.19	757,211
13 Apr 26	19.19000 -0.30	19.45	18.89	19.33	675,433
10 Apr 26	19.49000 +0.16	19.62	19.17	19.23	526,984
09 Apr 26	19.33000 +0.13	19.38	18.94	19.07	531,274
08 Apr 26	19.20000 +0.38	19.76	19.09	19.44	1,285,304
07 Apr 26	18.82000 +0.03	19.08	18.69	18.73	554,911
06 Apr 26	18.79000 +0.44	18.82	18.37	18.37	741,671
02 Apr 26	18.35000 +0.50	18.37	17.25	17.60	671,609
01 Apr 26	17.85000 -0.70	18.84	17.85	18.56	558,160
31 Mar 26	18.55000 -0.15	19.14	18.08	18.85	475,207
30 Mar 26	18.70000 +0.21	18.85	18.49	18.63	549,474
27 Mar 26	18.49000 -0.62	19.14	18.44	19.11	430,228
26 Mar 26	19.11000 -0.58	19.70	19.00	19.47	421,659
25 Mar 26	19.69000 +0.31	19.91	19.26	19.59	430,027
24 Mar 26	19.38000 -0.15	19.57	19.13	19.30	551,330
23 Mar 26	19.53000 +0.56	19.83	19.30	19.53	627,191
20 Mar 26	18.97000 -0.19	19.63	18.75	19.16	2,049,366
19 Mar 26	19.16000 -0.29	19.90	18.91	19.27	1,028,912
18 Mar 26	19.45000 -0.44	19.83	19.39	19.73	846,672
17 Mar 26	19.89000 -0.25	20.67	19.86	20.16	758,577
16 Mar 26	20.14000 +0.60	20.29	19.72	19.72	699,955
13 Mar 26	19.54000 +0.12	20.00	18.89	19.53	945,193
12 Mar 26	19.42000 -0.62	20.06	19.39	19.76	439,950
11 Mar 26	20.04000 -0.10	20.25	19.68	20.00	366,590
10 Mar 26	20.14000 -0.50	20.66	20.08	20.54	563,248
09 Mar 26	20.64000 -0.01	20.69	19.84	20.42	524,913
06 Mar 26	20.65000 -0.33	20.76	20.28	20.57	475,741
05 Mar 26	20.98000 -0.33	21.26	20.79	21.00	361,061
04 Mar 26	21.31000 +0.01	21.78	21.11	21.45	566,350
03 Mar 26	21.30000 -0.92	21.65	20.85	21.31	751,052
02 Mar 26	22.22000 +0.45	22.39	21.48	21.49	583,015
27 Feb 26	21.77000 +0.01	21.78	21.39	21.56	710,478
26 Feb 26	21.76000 +0.18	21.84	21.38	21.58	651,199
25 Feb 26	21.58000 +0.18	21.73	21.16	21.58	636,511
24 Feb 26	21.40000 +0.59	21.43	20.86	20.98	944,360
23 Feb 26	20.81000 +0.17	20.82	20.16	20.45	1,142,019
20 Feb 26	20.64000 +0.42	21.03	20.31	20.40	1,093,398
19 Feb 26	20.22000 -0.07	20.49	20.06	20.17	583,229
18 Feb 26	20.29000 -0.64	21.43	19.87	20.84	1,099,981
17 Feb 26	20.93000 -0.66	21.60	20.45	21.43	1,296,740
13 Feb 26	21.59000 +0.25	21.60	20.92	21.33	695,376
12 Feb 26	21.34000 -0.94	22.98	21.01	22.69	1,689,413
11 Feb 26	22.28000 +3.04	22.49	20.04	20.49	3,364,041
10 Feb 26	19.24000 +0.28	19.40	18.93	18.93	451,308
09 Feb 26	18.96000 -0.44	19.61	18.89	19.26	355,422
06 Feb 26	19.40000 -0.08	19.82	19.31	19.56	785,552
05 Feb 26	19.48000 +0.18	19.64	19.22	19.32	607,102
04 Feb 26	19.30000 +0.06	19.51	19.05	19.27	500,413
03 Feb 26	19.24000 +0.01	19.30	18.89	19.20	714,300
02 Feb 26	19.23000 +0.41	19.40	18.62	18.77	587,142
30 Jan 26	18.82000 +0.20	19.07	18.27	18.43	1,047,750
29 Jan 26	18.62000 +0.07	18.95	18.47	18.59	562,909
28 Jan 26	18.55000 -0.09	18.84	18.49	18.74	393,628
27 Jan 26	18.64000 -0.45	19.04	18.50	19.02	357,185
26 Jan 26	19.09000 +0.18	19.14	18.81	18.88	540,892
23 Jan 26	18.91000 -0.10	19.19	18.80	18.89	435,425
22 Jan 26	19.01000 +0.01	19.28	18.90	19.05	453,981
21 Jan 26	19.00000 +0.17	19.03	18.65	18.90	467,924
20 Jan 26	18.83000 -0.26	19.33	18.75	18.93	530,311
16 Jan 26	19.09000 -0.23	19.43	19.07	19.22	447,734
15 Jan 26	19.32000 +0.53	19.38	18.62	18.79	506,761
14 Jan 26	18.79000 -0.49	19.26	18.67	19.18	481,863
13 Jan 26	19.28000 -0.15	19.57	19.11	19.44	351,263
12 Jan 26	19.43000 +0.12	19.59	19.09	19.21	463,632
09 Jan 26	19.31000 +0.19	19.36	18.91	19.09	550,326
08 Jan 26	19.12000 -0.08	19.42	18.82	19.06	605,175
07 Jan 26	19.20000 +0.33	19.45	18.69	18.87	666,990
06 Jan 26	18.87000 +0.81	18.89	17.85	17.95	1,003,406
05 Jan 26	18.06500 +0.72	18.30	17.26	17.27	782,384
02 Jan 26	17.35000 -1.77	19.35	16.78	19.14	2,400,303
31 Dec 25	19.12000 -0.67	19.88	19.11	19.80	568,918
30 Dec 25	19.79000 -0.08	19.87	19.63	19.87	406,161
29 Dec 25	19.87000 +0.24	19.88	19.29	19.57	562,386
26 Dec 25	19.63000 -0.01	19.65	19.45	19.64	386,826
24 Dec 25	19.64000 +0.06	19.98	19.55	19.61	350,872
23 Dec 25	19.58000 -0.10	19.87	19.26	19.65	623,619
22 Dec 25	19.68000 +0.14	20.26	19.51	19.51	1,461,605
19 Dec 25	19.54000 +0.37	19.58	19.01	19.06	3,796,738
18 Dec 25	19.17000 +0.03	19.49	19.08	19.35	633,745
17 Dec 25	19.14000 +0.05	19.36	18.95	19.07	663,321
16 Dec 25	19.09000 -0.27	19.69	18.84	19.43	867,135
15 Dec 25	19.36000 -0.01	19.59	19.01	19.38	800,629
12 Dec 25	19.37000 -0.04	19.57	19.09	19.46	981,022
11 Dec 25	19.41000 +0.70	19.47	18.60	18.73	941,415
10 Dec 25	18.71000 +0.30	18.75	18.31	18.37	661,715
09 Dec 25	18.41000 +0.35	18.48	18.03	18.09	594,334
08 Dec 25	18.06000 -0.82	18.88	17.96	18.88	737,193
05 Dec 25	18.88000 +0.09	19.00	18.55	18.83	619,297
04 Dec 25	18.79000 -0.02	18.91	18.69	18.77	513,884
03 Dec 25	18.81000 -0.03	19.01	18.71	18.81	427,370
02 Dec 25	18.84000 +0.00	19.05	18.65	18.88	459,697
01 Dec 25	18.84000 +0.06	19.07	18.45	18.56	484,460
28 Nov 25	18.78000 -0.17	18.90	18.64	18.84	235,310
26 Nov 25	18.95000 +0.09	19.22	18.86	18.91	934,638
25 Nov 25	18.86000 +0.26	19.15	18.61	18.66	647,994
24 Nov 25	18.60000 +0.63	18.70	17.61	17.97	1,002,703
21 Nov 25	17.97000 +0.65	18.24	17.26	17.32	662,690
20 Nov 25	17.32000 +0.07	17.60	17.27	17.46	534,719
19 Nov 25	17.25000 +0.06	17.48	17.03	17.24	422,490
18 Nov 25	17.19000 +0.17	17.22	16.91	17.01	350,111
17 Nov 25	17.02000 -0.33	17.44	16.97	17.34	393,296
14 Nov 25	17.35000 +0.02	17.48	17.16	17.23	322,170
13 Nov 25	17.33500 -0.37	17.60	17.19	17.35	366,511
12 Nov 25	17.70000 -0.04	18.14	17.59	17.74	438,934
11 Nov 25	17.74000 +0.15	17.83	17.37	17.60	315,893
10 Nov 25	17.59000 +0.33	17.67	17.22	17.38	557,210
07 Nov 25	17.26000 -0.22	17.71	17.14	17.51	564,394
06 Nov 25	17.48000 -0.51	17.91	17.44	17.91	649,766
05 Nov 25	17.99000 -0.04	18.34	17.83	18.09	849,423
04 Nov 25	18.03000 +0.15	18.20	17.66	17.84	627,044
03 Nov 25	17.88000 +0.01	17.93	17.56	17.87	789,667
31 Oct 25	17.87000 -0.44	18.46	17.73	18.22	803,862
30 Oct 25	18.31000 -0.50	18.75	18.00	18.74	1,096,708
29 Oct 25	18.81000 -0.42	19.46	18.54	19.23	957,408
28 Oct 25	19.23000 +0.29	19.25	18.75	18.93	1,239,699
27 Oct 25	18.94000 +0.45	19.12	18.41	18.54	960,204
24 Oct 25	18.49000 -0.12	18.94	18.33	18.61	738,369
23 Oct 25	18.61000 -0.24	19.77	18.43	18.86	1,394,174
22 Oct 25	18.85000 +2.28	20.00	18.14	18.46	1,876,392
21 Oct 25	16.57000 +0.12	16.65	16.40	16.43	497,657
20 Oct 25	16.45000 +0.10	16.58	16.27	16.47	366,381
17 Oct 25	16.35000 -0.07	16.47	16.08	16.32	717,778
16 Oct 25	16.42000 -0.05	16.65	16.17	16.47	660,406
15 Oct 25	16.47000 +0.33	16.55	16.19	16.47	447,694
14 Oct 25	16.14000 +0.50	16.15	15.49	15.52	365,543
13 Oct 25	15.64000 +0.46	15.68	15.36	15.37	480,698
10 Oct 25	15.18000 -0.58	15.95	15.13	15.76	541,597
09 Oct 25	15.76000 -0.24	16.06	15.70	15.99	349,285
08 Oct 25	16.00000 +0.08	16.13	15.94	16.05	402,902
07 Oct 25	15.92000 -0.28	16.34	15.82	16.25	453,211
06 Oct 25	16.20000 -0.10	16.50	16.14	16.30	505,538
03 Oct 25	16.30000 -0.24	16.70	16.25	16.62	525,436
02 Oct 25	16.54000 +0.29	16.63	16.16	16.16	781,307
01 Oct 25	16.25000 -0.58	16.91	16.23	16.67	843,390
30 Sep 25	16.83000 +0.34	16.87	16.46	16.46	1,393,349
29 Sep 25	16.49000 +0.13	16.51	16.15	16.36	1,019,083
26 Sep 25	16.36000 +0.00	16.79	16.04	16.35	857,728
25 Sep 25	16.36000 -0.22	16.53	16.19	16.43	892,669
24 Sep 25	16.58000 +0.55	16.59	15.92	16.08	877,134
23 Sep 25	16.03000 -0.11	16.24	15.80	16.12	659,506
22 Sep 25	16.14000 +0.31	16.21	15.70	15.82	749,156
19 Sep 25	15.83000 -0.16	16.08	15.72	15.98	1,311,441
18 Sep 25	15.99000 +0.43	16.07	15.60	15.62	468,353
17 Sep 25	15.56000 -0.06	15.93	15.52	15.69	488,289
16 Sep 25	15.62000 -0.35	15.97	15.51	15.97	558,513
15 Sep 25	15.97000 -0.05	16.08	15.41	16.02	713,705
12 Sep 25	16.02000 -0.52	16.45	16.00	16.40	646,166
11 Sep 25	16.54000 +0.73	16.59	15.82	15.82	759,851
10 Sep 25	15.81500 -0.30	16.18	15.80	16.06	781,339
09 Sep 25	16.11000 +0.20	16.12	15.72	15.85	673,146
08 Sep 25	15.91000 +0.08	16.18	15.82	15.88	732,702
05 Sep 25	15.83000 +0.08	15.95	15.68	15.83	646,461
04 Sep 25	15.75000 -0.03	15.79	15.44	15.78	706,347
03 Sep 25	15.78000 -0.06	15.89	15.68	15.75	667,616
02 Sep 25	15.84000 +0.23	15.93	15.36	15.40	619,610
29 Aug 25	15.61000 -0.06	15.84	15.54	15.70	455,376
28 Aug 25	15.67000 +0.09	15.69	15.40	15.59	527,979
27 Aug 25	15.58000 +0.11	15.60	15.28	15.39	541,564
26 Aug 25	15.47000 -0.02	15.78	15.33	15.48	741,898
25 Aug 25	15.49000 -0.28	15.89	15.43	15.74	583,431
22 Aug 25	15.77500 +0.56	15.80	15.33	15.35	645,574
21 Aug 25	15.21500 -0.01	15.43	15.14	15.14	497,540
20 Aug 25	15.23000 -0.16	15.57	15.11	15.39	572,050
19 Aug 25	15.39000 +0.08	15.80	15.31	15.31	709,074
18 Aug 25	15.31000 +0.29	15.35	15.03	15.07	575,765
15 Aug 25	15.02000 -0.07	15.19	14.92	15.14	852,998
14 Aug 25	15.09000 -0.18	15.33	14.82	15.10	1,053,502
13 Aug 25	15.27000 +0.43	15.31	14.69	14.85	1,169,832
12 Aug 25	14.84000 +0.37	14.86	14.41	14.59	853,912
11 Aug 25	14.47000 +0.08	14.61	14.20	14.45	1,044,311
08 Aug 25	14.39000 +0.66	14.40	13.75	13.78	886,206
07 Aug 25	13.73000 -0.26	14.11	13.69	14.07	838,924
06 Aug 25	13.99000 +0.02	14.03	13.81	13.95	822,701
05 Aug 25	13.97000 +0.13	14.16	13.65	13.88	1,809,127
04 Aug 25	13.84000 +0.77	13.86	13.06	13.07	1,048,889
01 Aug 25	13.07000 +0.06	13.10	12.84	12.94	924,999
31 Jul 25	13.01000 -0.37	13.31	12.97	13.24	794,216
30 Jul 25	13.38000 +0.11	13.56	13.17	13.37	916,170
29 Jul 25	13.27000 +0.02	13.70	13.26	13.70	837,647
28 Jul 25	13.25000 +0.00	13.35	13.07	13.20	921,608
25 Jul 25	13.25000 -0.39	13.66	13.13	13.62	950,040
24 Jul 25	13.64000 -0.99	14.61	13.54	14.61	1,388,332
23 Jul 25	14.63000 +1.58	15.38	13.47	13.64	2,626,494
22 Jul 25	13.05000 +0.31	13.07	12.67	12.73	1,238,243
21 Jul 25	12.74000 +0.05	12.88	12.66	12.79	678,236
18 Jul 25	12.69000 -0.30	13.13	12.66	13.13	627,847
17 Jul 25	12.99000 -0.21	13.25	12.95	13.14	638,573
16 Jul 25	13.20000 +0.08	13.21	12.97	13.13	574,935
15 Jul 25	13.12000 -0.24	13.45	12.96	13.44	874,088
14 Jul 25	13.36000 -0.17	13.56	13.19	13.53	1,048,020
11 Jul 25	13.53000 -0.29	13.87	13.36	13.82	690,675
10 Jul 25	13.82000 -0.84	14.74	12.75	14.60	1,970,764
09 Jul 25	14.66000 -0.03	14.89	14.45	14.89	512,239
08 Jul 25	14.68500 -0.09	15.06	14.65	14.86	461,543
07 Jul 25	14.77000 -0.37	15.19	14.73	15.10	452,963
03 Jul 25	15.14000 +0.20	15.15	14.76	14.95	293,162
02 Jul 25	14.93500 -0.59	15.57	14.89	15.48	685,910
01 Jul 25	15.53000 +0.50	15.73	14.98	15.02	775,099
30 Jun 25	15.03000 +0.10	15.07	14.80	14.92	846,297
27 Jun 25	14.93000 +0.03	14.94	14.67	14.90	1,638,378
26 Jun 25	14.90000 +0.19	14.92	14.71	14.87	409,129
25 Jun 25	14.71000 +0.19	14.74	14.43	14.50	530,808
24 Jun 25	14.52000 +0.22	14.53	14.24	14.38	501,218
23 Jun 25	14.30000 -0.06	14.39	14.09	14.30	432,360
20 Jun 25	14.36000 -0.08	14.64	14.23	14.57	1,856,523
18 Jun 25	14.44000 -0.06	14.72	14.36	14.52	564,533
17 Jun 25	14.50000 -0.41	14.81	14.48	14.76	604,184
16 Jun 25	14.91000 +0.26	15.34	14.73	14.73	1,078,279
13 Jun 25	14.65000 -0.17	14.74	14.45	14.61	618,897
12 Jun 25	14.82000 +0.04	14.88	14.60	14.70	658,110
11 Jun 25	14.78000 +0.20	14.82	14.50	14.60	792,135
10 Jun 25	14.58000 -0.05	14.80	14.55	14.70	458,547
09 Jun 25	14.63000 +0.19	14.65	14.37	14.50	547,721
06 Jun 25	14.44000 +0.29	14.50	14.12	14.32	689,436
05 Jun 25	14.15000 -0.10	14.27	14.03	14.21	707,360
04 Jun 25	14.25000 +0.13	14.43	13.94	14.07	830,740
03 Jun 25	14.12000 +0.13	14.19	13.91	13.96	454,292
02 Jun 25	13.99000 -0.11	14.10	13.80	14.02	546,416
30 May 25	14.10000 -0.06	14.21	14.01	14.06	638,513
29 May 25	14.16000 +0.15	14.18	13.99	14.06	525,918
28 May 25	14.01000 -0.25	14.34	13.99	14.19	566,277
27 May 25	14.26000 +0.06	14.58	14.22	14.40	597,650
23 May 25	14.20000 -0.08	14.84	14.12	14.28	560,413
22 May 25	14.28000 -0.22	14.53	14.17	14.50	410,938
21 May 25	14.50000 -0.28	14.66	14.39	14.58	474,992
20 May 25	14.78000 +0.11	14.83	14.60	14.71	369,863
19 May 25	14.67000 -0.13	14.74	14.56	14.73	550,426
16 May 25	14.80000 +0.34	14.83	14.27	14.46	544,220
15 May 25	14.46000 +0.17	14.48	14.10	14.10	520,640
14 May 25	14.29000 -0.23	14.50	14.22	14.50	736,531
13 May 25	14.52000 +0.03	14.74	14.41	14.61	511,007
12 May 25	14.49000 +0.22	14.90	14.38	14.70	749,552
09 May 25	14.27000 -0.08	14.46	14.21	14.34	799,951
08 May 25	14.35000 +0.03	14.67	14.33	14.44	894,553
07 May 25	14.32000 -0.07	14.67	14.21	14.47	866,588
06 May 25	14.39000 -0.18	14.71	14.28	14.48	812,205
05 May 25	14.57000 -0.21	14.79	14.13	14.38	722,628
02 May 25	14.78000 +0.26	14.80	14.32	14.32	889,281
01 May 25	14.52000 +0.31	14.53	14.00	14.17	963,178
30 Apr 25	14.21000 +0.18	14.30	13.62	13.92	933,673
29 Apr 25	14.03000 +0.24	14.17	13.66	13.79	740,326
28 Apr 25	13.79000 +0.12	13.90	13.48	13.71	876,109
25 Apr 25	13.67000 +0.15	13.69	13.22	13.45	1,142,863
24 Apr 25	13.52000 +1.33	13.56	12.03	12.56	2,131,952
23 Apr 25	12.19000 +2.78	12.20	10.86	11.10	3,005,988
22 Apr 25	9.41000 +0.04	9.51	9.31	9.42	742,317
21 Apr 25	9.37000 -0.15	9.53	9.13	9.45	563,681
17 Apr 25	9.52000 -0.03	9.67	9.41	9.51	442,932
16 Apr 25	9.55000 -0.10	9.71	9.48	9.63	391,448
15 Apr 25	9.65000 -0.14	9.82	9.54	9.72	359,563
14 Apr 25	9.79000 +0.02	9.87	9.63	9.87	360,664
11 Apr 25	9.77000 -0.01	9.90	9.52	9.90	488,199
10 Apr 25	9.78000 -0.27	9.92	9.60	9.91	452,369
09 Apr 25	10.05000 +0.41	10.33	9.57	9.57	567,939
08 Apr 25	9.64000 -0.26	10.07	9.50	10.07	493,954
07 Apr 25	9.90000 -0.17	10.19	9.64	9.86	664,139
04 Apr 25	10.07000 -0.06	10.13	9.82	9.90	655,956
03 Apr 25	10.13000 -0.09	10.19	9.89	10.01	489,929
02 Apr 25	10.22000 +0.15	10.24	9.98	9.99	382,579
01 Apr 25	10.07000 -0.01	10.22	9.97	10.04	371,098
31 Mar 25	10.08000 -0.27	10.31	10.06	10.30	579,948
28 Mar 25	10.35000 -0.39	10.72	10.31	10.72	493,800
27 Mar 25	10.74000 +0.30	10.76	10.42	10.45	398,591
26 Mar 25	10.44000 +0.08	10.46	10.31	10.45	338,860
25 Mar 25	10.36000 +0.06	10.41	10.26	10.32	522,496
24 Mar 25	10.30000 -0.12	10.54	10.11	10.50	413,091
21 Mar 25	10.42000 -0.13	10.43	10.17	10.43	885,821
20 Mar 25	10.55000 -0.38	10.91	10.52	10.83	412,860
19 Mar 25	10.93000 +0.05	10.97	10.73	10.90	326,738
18 Mar 25	10.88000 -0.12	11.01	10.83	10.94	513,404
17 Mar 25	11.00000 +0.08	11.19	10.90	10.97	396,633
14 Mar 25	10.92000 +0.25	10.94	10.54	10.65	536,108
13 Mar 25	10.67000 -0.15	10.88	10.66	10.82	525,202
12 Mar 25	10.82000 -0.21	11.04	10.44	11.04	604,932
11 Mar 25	11.03000 +0.27	11.16	10.74	10.81	595,759
10 Mar 25	10.76000 +0.07	10.81	10.35	10.64	718,053
07 Mar 25	10.69000 +0.14	10.80	10.43	10.51	602,683
06 Mar 25	10.55000 +0.11	10.61	10.22	10.37	365,395
05 Mar 25	10.44000 +0.10	10.61	10.31	10.37	474,216
04 Mar 25	10.34000 -0.11	10.56	10.17	10.39	570,176
03 Mar 25	10.45000 -0.05	10.66	10.43	10.52	472,206
28 Feb 25	10.50000 -0.05	10.59	10.41	10.57	436,966
27 Feb 25	10.55000 +0.07	10.60	10.34	10.40	332,654
26 Feb 25	10.48000 +0.05	10.54	10.22	10.35	427,240
25 Feb 25	10.43000 -0.04	10.60	10.40	10.50	461,949
24 Feb 25	10.47000 -0.08	10.67	10.42	10.59	578,202
21 Feb 25	10.55000 -0.23	10.93	10.53	10.87	584,544
20 Feb 25	10.78000 +0.11	10.89	10.55	10.55	368,528
19 Feb 25	10.67000 +0.07	10.86	10.46	10.49	956,800
18 Feb 25	10.60000 -0.24	10.81	10.40	10.79	713,099
14 Feb 25	10.84000 -0.47	11.43	10.84	11.31	609,781
13 Feb 25	11.31000 +0.60	11.36	10.80	10.84	741,233
12 Feb 25	10.71000 -0.19	10.94	10.00	10.02	887,635
11 Feb 25	10.90500 +0.20	10.93	10.61	10.63	594,204
10 Feb 25	10.70000 -0.08	10.85	10.68	10.78	345,433
07 Feb 25	10.78000 -0.16	11.20	10.69	10.90	434,382
06 Feb 25	10.94000 -0.11	11.18	10.87	11.09	441,145
05 Feb 25	11.04500 +0.01	11.21	11.02	11.13	361,976
04 Feb 25	11.04000 +0.01	11.17	10.87	11.04	519,198
03 Feb 25	11.03000 -0.06	11.24	10.83	10.89	486,988
31 Jan 25	11.09000 -0.10	11.29	10.99	11.15	370,821
30 Jan 25	11.19000 -0.17	11.54	11.12	11.48	208,505
29 Jan 25	11.36000 +0.04	11.42	11.20	11.27	448,063
28 Jan 25	11.32000 +0.07	11.53	11.23	11.25	487,345
27 Jan 25	11.25000 -0.04	11.48	11.17	11.32	416,417
24 Jan 25	11.29000 -0.14	11.74	11.26	11.52	476,311
23 Jan 25	11.43000 +0.00	11.64	11.31	11.41	396,139
22 Jan 25	11.43000 -0.39	11.77	11.41	11.73	261,974
21 Jan 25	11.82000 +0.12	11.88	11.68	11.80	428,873
17 Jan 25	11.70000 -0.22	12.07	11.63	12.07	291,831
16 Jan 25	11.92000 +0.18	11.95	11.64	11.74	321,094
15 Jan 25	11.74000 +0.06	11.91	11.70	11.91	262,622
14 Jan 25	11.68000 +0.12	11.72	11.46	11.60	239,174
13 Jan 25	11.56000 +0.09	11.69	11.35	11.43	396,788
10 Jan 25	11.47000 -0.34	11.61	11.26	11.53	494,232
08 Jan 25	11.81500 +0.19	11.82	11.31	11.51	336,058
07 Jan 25	11.62500 -0.05	11.84	11.44	11.74	337,027
06 Jan 25	11.67000 -0.09	11.90	11.62	11.72	438,764
03 Jan 25	11.76000 +0.30	11.79	11.35	11.50	458,484
02 Jan 25	11.46000 -0.15	11.87	11.38	11.71	342,748
31 Dec 24	11.61500 +0.09	11.79	11.57	11.58	419,798
30 Dec 24	11.52000 +0.00	11.59	11.19	11.39	231,744
27 Dec 24	11.52000 -0.15	11.73	11.33	11.57	328,526
26 Dec 24	11.67000 +0.16	11.70	11.34	11.41	373,479
24 Dec 24	11.51000 +0.39	11.51	11.11	11.14	212,849
23 Dec 24	11.12000 -0.18	11.49	11.03	11.31	405,439
20 Dec 24	11.30000 -0.14	11.60	11.23	11.30	1,579,219
19 Dec 24	11.44000 -0.16	11.98	11.44	11.73	443,029
18 Dec 24	11.60000 -0.20	12.19	11.41	11.90	649,865
17 Dec 24	11.80000 -0.57	12.47	11.76	12.32	438,953
16 Dec 24	12.37000 -0.17	12.56	12.10	12.38	508,863
13 Dec 24	12.54000 -0.35	12.90	12.43	12.84	368,373
12 Dec 24	12.89000 +0.14	12.90	12.61	12.71	370,754
11 Dec 24	12.75000 -0.15	12.97	12.55	12.97	427,276
10 Dec 24	12.90000 +0.33	12.99	12.40	12.57	298,250
09 Dec 24	12.57000 +0.15	12.65	12.34	12.34	356,827
06 Dec 24	12.42000 +0.07	12.44	12.27	12.40	205,384
05 Dec 24	12.35000 -0.27	12.65	12.31	12.58	262,238
04 Dec 24	12.62000 +0.09	12.75	12.39	12.53	401,208
03 Dec 24	12.53000 +0.07	12.62	12.34	12.41	392,897
02 Dec 24	12.46000 +0.12	12.49	12.08	12.36	444,767
29 Nov 24	12.34000 -0.04	12.54	12.01	12.52	355,665
27 Nov 24	12.38000 +0.25	12.58	12.18	12.19	595,904
26 Nov 24	12.13000 +0.20	12.14	11.78	11.86	496,588
25 Nov 24	11.93000 +0.25	12.13	11.82	11.82	527,882
22 Nov 24	11.68000 +0.16	11.80	11.51	11.54	338,999
21 Nov 24	11.52000 +0.13	11.72	11.38	11.43	344,468
20 Nov 24	11.39000 +0.03	11.48	11.20	11.30	245,100
19 Nov 24	11.36000 +0.13	11.39	11.08	11.08	350,354
18 Nov 24	11.23000 -0.31	11.56	11.18	11.55	283,397
15 Nov 24	11.54000 -0.39	12.00	11.53	12.00	405,265
14 Nov 24	11.93000 -0.26	12.34	11.90	12.29	314,612
13 Nov 24	12.19000 -0.25	12.67	12.12	12.52	426,984
12 Nov 24	12.44000 +0.23	12.47	12.11	12.11	457,004
11 Nov 24	12.21000 +0.34	12.24	11.97	12.02	314,213
08 Nov 24	11.87000 +0.12	11.93	11.70	11.74	292,100
07 Nov 24	11.75000 -0.13	12.09	11.75	11.89	350,771
06 Nov 24	11.88000 +0.49	12.28	11.84	12.08	539,808
05 Nov 24	11.39000 +0.22	11.43	11.13	11.13	320,057
04 Nov 24	11.17000 +0.02	11.23	11.05	11.15	327,713
01 Nov 24	11.15000 +0.18	11.19	11.01	11.01	323,510
31 Oct 24	10.97000 -0.08	11.10	10.91	11.09	498,111
30 Oct 24	11.05000 +0.03	11.28	10.97	11.00	345,104
29 Oct 24	11.02000 +0.07	11.05	10.83	10.86	392,535
28 Oct 24	10.95000 +0.21	11.03	10.77	10.87	325,325
25 Oct 24	10.74000 +0.04	10.99	10.68	10.71	672,674
24 Oct 24	10.70000 +0.12	10.84	10.05	10.12	632,091
23 Oct 24	10.58000 +0.29	10.58	9.79	9.95	400,012
22 Oct 24	10.29000 -0.16	10.45	10.25	10.40	311,637
21 Oct 24	10.45000 -0.17	10.64	10.44	10.58	259,666
18 Oct 24	10.62000 -0.12	10.80	10.60	10.73	212,809
17 Oct 24	10.74000 +0.00	10.91	10.54	10.74	315,174
16 Oct 24	10.74000 +0.00	10.85	10.63	10.78	278,680
15 Oct 24	10.74000 +0.29	10.79	10.45	10.45	340,202
14 Oct 24	10.45000 +0.27	10.46	10.12	10.17	320,297
11 Oct 24	10.18000 +0.18	10.18	9.98	9.99	254,812
10 Oct 24	10.00000 -0.12	10.02	9.86	10.02	327,581
09 Oct 24	10.12000 +0.09	10.25	9.98	9.98	258,796
08 Oct 24	10.03000 +0.15	10.03	9.84	9.91	486,478
07 Oct 24	9.88000 -0.17	9.99	9.77	9.99	387,207
04 Oct 24	10.05000 +0.34	10.11	9.83	9.83	408,715
03 Oct 24	9.71000 -0.51	10.16	9.70	10.14	469,721
02 Oct 24	10.22000 -0.20	10.51	10.11	10.36	643,772
01 Oct 24	10.42000 -0.75	11.19	10.39	11.19	523,707
30 Sep 24	11.17000 +0.13	11.20	10.96	11.01	351,745
27 Sep 24	11.04000 -0.01	11.22	10.95	11.18	327,218
26 Sep 24	11.05000 -0.02	11.32	11.04	11.23	309,723
25 Sep 24	11.07000 -0.07	11.15	10.99	11.13	350,200
24 Sep 24	11.14000 +0.19	11.27	10.97	11.00	322,581
23 Sep 24	10.95000 -0.40	11.40	10.94	11.40	298,143
20 Sep 24	11.35000 -0.46	11.77	11.29	11.70	1,689,374
19 Sep 24	11.81000 +0.15	11.96	11.41	11.96	477,698
18 Sep 24	11.66000 +0.13	11.94	11.42	11.51	489,707
17 Sep 24	11.53000 +0.27	11.71	11.36	11.41	399,647
16 Sep 24	11.26000 +0.12	11.28	11.07	11.22	386,312
13 Sep 24	11.14000 +0.53	11.14	10.65	10.77	331,688
12 Sep 24	10.61000 +0.02	10.73	10.52	10.59	308,657
11 Sep 24	10.59000 -0.17	10.68	10.35	10.68	213,066
10 Sep 24	10.76000 +0.25	10.86	10.52	10.54	356,320
09 Sep 24	10.51000 +0.02	10.57	10.18	10.46	365,509
06 Sep 24	10.49000 -0.28	10.78	10.41	10.76	251,203
05 Sep 24	10.77000 -0.01	10.84	10.72	10.84	161,947
04 Sep 24	10.78000 -0.02	10.91	10.68	10.78	282,451
03 Sep 24	10.80000 -0.09	10.91	10.77	10.77	246,916
30 Aug 24	10.89000 +0.03	10.90	10.73	10.86	217,404
29 Aug 24	10.86000 +0.05	10.95	10.78	10.95	224,032
28 Aug 24	10.81000 -0.08	10.96	10.72	10.84	219,022
27 Aug 24	10.89000 -0.21	11.06	10.76	11.06	224,731
26 Aug 24	11.10000 +0.19	11.21	10.98	10.99	292,771
23 Aug 24	10.91000 +0.36	11.03	10.61	10.61	317,665
22 Aug 24	10.55000 -0.14	10.71	10.51	10.67	234,413
21 Aug 24	10.69000 +0.10	10.76	10.57	10.64	286,392
20 Aug 24	10.59000 -0.15	10.75	10.55	10.73	275,955
19 Aug 24	10.74000 +0.07	10.76	10.65	10.69	253,447
16 Aug 24	10.67000 +0.05	10.85	10.63	10.63	340,972
15 Aug 24	10.62000 +0.17	10.78	10.60	10.69	278,530
14 Aug 24	10.45000 -0.14	10.64	10.40	10.61	228,872
13 Aug 24	10.59000 +0.21	10.62	10.42	10.49	270,473
12 Aug 24	10.38000 -0.10	10.55	10.34	10.55	266,669
09 Aug 24	10.48000 -0.10	10.61	10.41	10.61	362,341
08 Aug 24	10.58000 +0.09	10.69	10.42	10.56	299,355
07 Aug 24	10.49000 -0.06	10.74	10.45	10.71	331,266
06 Aug 24	10.55000 +0.13	10.63	10.30	10.41	396,949
05 Aug 24	10.42000 -0.39	10.45	10.12	10.23	516,468
02 Aug 24	10.81000 -0.32	10.94	10.72	10.82	480,500
01 Aug 24	11.13000 -0.30	11.58	10.98	11.42	492,396
31 Jul 24	11.43000 -0.08	11.66	11.32	11.60	637,679
30 Jul 24	11.51000 -0.05	11.64	11.15	11.64	763,882
29 Jul 24	11.56000 +0.21	11.69	11.31	11.34	457,900
26 Jul 24	11.35000 +0.56	11.37	10.94	10.95	584,820
25 Jul 24	10.79000 -0.28	11.20	10.76	11.20	783,512
24 Jul 24	11.07500 -0.80	11.55	10.12	11.03	2,069,147
23 Jul 24	11.87000 +0.16	11.96	11.67	11.68	431,407
22 Jul 24	11.71000 +0.22	11.75	11.40	11.55	425,232
19 Jul 24	11.49000 -0.13	11.71	11.45	11.64	362,063
18 Jul 24	11.62000 -0.14	11.90	11.52	11.66	420,507
17 Jul 24	11.76000 +0.00	12.02	11.63	11.67	434,599
16 Jul 24	11.76000 +0.48	11.76	11.26	11.40	447,451
15 Jul 24	11.28000 +0.05	11.45	11.24	11.29	535,661
12 Jul 24	11.23000 +0.17	11.29	11.09	11.21	428,441
11 Jul 24	11.06000 +0.55	11.09	10.67	10.76	415,149
10 Jul 24	10.51000 +0.08	10.54	10.41	10.49	233,203
09 Jul 24	10.43000 -0.29	10.71	10.39	10.67	338,123
08 Jul 24	10.72000 +0.02	10.82	10.60	10.79	371,257
05 Jul 24	10.70000 +0.10	10.77	10.59	10.62	546,892
03 Jul 24	10.60000 -0.66	11.23	10.46	11.23	338,767
02 Jul 24	11.26000 +0.37	11.34	10.95	10.95	1,089,494
01 Jul 24	10.89000 +0.31	10.90	10.54	10.58	798,375
28 Jun 24	10.58000 -0.07	10.78	10.40	10.74	4,192,631
27 Jun 24	10.65000 +0.19	10.65	10.49	10.52	327,412
26 Jun 24	10.46000 +0.17	10.48	10.20	10.22	394,825
25 Jun 24	10.29000 -0.02	10.29	10.14	10.28	263,499
24 Jun 24	10.31000 +0.14	10.35	10.16	10.16	292,671
21 Jun 24	10.17000 +0.09	10.27	10.08	10.13	1,554,433
20 Jun 24	10.08000 -0.09	10.26	10.06	10.09	323,241
18 Jun 24	10.17000 -0.17	10.32	10.16	10.32	343,960
17 Jun 24	10.34000 +0.11	10.35	10.11	10.15	382,532
14 Jun 24	10.23000 -0.10	10.27	10.15	10.27	310,040
13 Jun 24	10.33000 -0.19	10.48	10.24	10.47	272,598
12 Jun 24	10.52000 +0.21	10.78	10.50	10.57	377,158
11 Jun 24	10.31000 -0.03	10.37	10.13	10.23	334,642
10 Jun 24	10.34000 -0.09	10.39	10.20	10.36	321,753
07 Jun 24	10.43000 -0.17	10.56	10.33	10.50	400,055
06 Jun 24	10.60000 +0.06	10.77	10.49	10.49	398,200
05 Jun 24	10.54000 +0.11	10.56	10.25	10.44	347,992
04 Jun 24	10.43000 -0.21	10.68	10.39	10.66	415,514
03 Jun 24	10.64000 -0.14	10.99	10.40	10.90	813,696
31 May 24	10.78000 +0.05	10.96	10.59	10.73	1,918,567
30 May 24	10.73000 +0.12	10.99	10.66	10.74	432,636
29 May 24	10.61000 -0.12	10.73	10.46	10.64	513,303
28 May 24	10.73000 -0.07	10.92	10.52	10.90	610,198
24 May 24	10.80000 -0.10	11.14	10.78	11.00	361,343
23 May 24	10.90000 -0.45	11.35	10.77	11.35	478,151
22 May 24	11.35000 -0.06	11.72	11.29	11.29	459,446
21 May 24	11.41000 -0.04	11.60	11.39	11.44	394,094
20 May 24	11.45000 -0.09	11.59	11.39	11.54	564,582
17 May 24	11.54000 -0.18	11.75	11.47	11.75	546,775
16 May 24	11.72000 +0.18	11.74	11.51	11.56	469,055
15 May 24	11.54000 +0.11	11.66	11.41	11.48	579,308
14 May 24	11.43000 +0.17	11.61	11.17	11.44	638,035
13 May 24	11.26000 +0.17	11.31	11.10	11.17	663,815
10 May 24	11.09000 -0.11	11.32	11.02	11.27	574,919
09 May 24	11.20000 +0.20	11.20	10.82	10.99	469,604
08 May 24	11.00000 +0.18	11.08	10.64	10.76	285,101
07 May 24	10.82000 -0.01	10.88	10.74	10.83	279,051
06 May 24	10.83000 +0.01	10.98	10.80	10.91	387,398
03 May 24	10.82000 +0.13	10.84	10.48	10.78	406,578
02 May 24	10.69000 +0.05	10.77	10.60	10.70	532,916
01 May 24	10.64000 +0.02	10.96	10.51	10.66	545,310
30 Apr 24	10.62000 -0.24	10.96	10.60	10.77	1,019,226
29 Apr 24	10.86000 +0.01	11.03	10.74	10.80	651,307
26 Apr 24	10.85000 -0.15	11.02	10.78	10.94	613,413
25 Apr 24	11.00000 -0.22	11.41	10.98	11.27	495,710
24 Apr 24	11.22000 -0.73	12.52	10.87	12.44	966,536
23 Apr 24	11.95000 +0.12	11.98	11.71	11.88	316,983
22 Apr 24	11.83000 -0.11	12.00	11.81	11.98	376,246
19 Apr 24	11.94000 +0.24	11.95	11.61	11.61	468,547
18 Apr 24	11.70000 +0.12	11.78	11.57	11.63	369,575
17 Apr 24	11.58000 -0.02	11.84	11.57	11.63	381,137
16 Apr 24	11.60000 +0.06	11.66	11.37	11.46	325,271
15 Apr 24	11.54000 -0.09	11.70	11.47	11.65	415,847
12 Apr 24	11.63000 -0.21	11.84	11.55	11.78	261,194
11 Apr 24	11.84000 -0.03	11.92	11.70	11.87	360,764
10 Apr 24	11.87000 -0.39	12.06	11.80	11.92	477,306
09 Apr 24	12.26000 +0.06	12.30	12.10	12.19	386,237
08 Apr 24	12.20000 -0.01	12.32	12.15	12.29	373,850
05 Apr 24	12.21000 -0.07	12.31	12.07	12.22	201,513
04 Apr 24	12.28000 -0.11	12.62	12.23	12.47	290,803
03 Apr 24	12.39000 +0.09	12.43	12.07	12.18	360,471
02 Apr 24	12.30000 -0.19	12.40	12.12	12.34	476,213
01 Apr 24	12.49000 +0.01	12.55	12.31	12.51	353,853
28 Mar 24	12.48000 -0.05	12.62	12.45	12.53	398,437
27 Mar 24	12.53000 +0.38	12.53	12.19	12.21	252,037
26 Mar 24	12.15000 +0.00	12.28	12.09	12.15	317,805
25 Mar 24	12.15000 -0.02	12.29	12.14	12.22	247,293
22 Mar 24	12.17000 -0.21	12.48	12.16	12.43	254,963
21 Mar 24	12.38000 +0.00	12.51	12.36	12.43	504,359
20 Mar 24	12.38000 +0.02	12.43	12.22	12.32	299,582
19 Mar 24	12.36000 +0.34	12.40	12.02	12.02	372,021
18 Mar 24	12.02000 -0.08	12.12	11.98	12.04	483,802
15 Mar 24	12.10000 -0.02	12.31	12.02	12.04	1,143,817
14 Mar 24	12.12000 -0.04	12.19	12.01	12.09	383,970
13 Mar 24	12.16000 -0.14	12.44	12.14	12.24	371,091
12 Mar 24	12.30000 -0.14	12.46	12.25	12.41	274,980
11 Mar 24	12.44000 -0.33	12.67	12.33	12.60	356,926
08 Mar 24	12.77000 +0.09	12.98	12.72	12.80	373,777
07 Mar 24	12.68000 -0.13	13.00	12.63	12.89	438,328
06 Mar 24	12.81000 +0.14	12.87	12.61	12.69	485,409
05 Mar 24	12.67000 -0.01	12.77	12.56	12.60	548,134
04 Mar 24	12.68000 -0.16	12.85	12.52	12.78	592,486
01 Mar 24	12.84000 +0.08	12.87	12.54	12.72	637,245
29 Feb 24	12.76000 +0.07	12.91	12.50	12.88	1,068,954
28 Feb 24	12.69000 +0.14	12.74	12.40	12.48	699,353
27 Feb 24	12.55000 +0.09	12.60	12.43	12.48	401,684
26 Feb 24	12.46000 +0.18	12.67	12.17	12.27	642,390
23 Feb 24	12.28000 +0.08	12.29	11.97	12.18	532,815
22 Feb 24	12.20000 +0.09	12.23	11.94	12.03	718,327
21 Feb 24	12.11000 +0.02	12.14	11.90	12.03	553,375
20 Feb 24	12.09000 -0.08	12.28	11.86	12.04	752,936
16 Feb 24	12.17000 -0.25	12.63	12.12	12.41	927,821
15 Feb 24	12.42000 +0.39	12.50	12.06	12.46	1,085,671
14 Feb 24	12.03000 +2.57	12.11	10.66	11.90	1,776,010
13 Feb 24	9.46000 -0.24	9.59	9.34	9.48	861,673
12 Feb 24	9.70000 +0.26	9.78	9.45	9.46	657,674
09 Feb 24	9.44000 +0.07	9.49	9.27	9.38	879,609
08 Feb 24	9.37000 +0.22	9.38	9.08	9.16	404,760
07 Feb 24	9.15000 -0.05	9.21	9.06	9.20	379,324
06 Feb 24	9.20000 +0.19	9.36	9.04	9.05	588,655
05 Feb 24	9.01000 -0.30	9.27	8.98	9.19	675,044
02 Feb 24	9.31000 -0.28	9.63	9.28	9.47	549,066
01 Feb 24	9.59000 +0.15	9.64	9.31	9.47	509,730
31 Jan 24	9.44000 -0.27	9.84	9.44	9.75	493,771
30 Jan 24	9.71000 -0.09	9.81	9.70	9.79	400,639
29 Jan 24	9.80000 +0.05	9.81	9.61	9.74	370,477
26 Jan 24	9.75000 +0.13	9.80	9.56	9.73	523,019
25 Jan 24	9.62000 +0.00	9.82	9.56	9.72	332,454
24 Jan 24	9.62000 -0.16	9.91	9.44	9.91	320,264
23 Jan 24	9.78000 -0.08	10.01	9.66	9.95	373,129
22 Jan 24	9.86000 +0.28	9.88	9.44	9.64	473,819
19 Jan 24	9.58000 -0.14	9.79	9.57	9.79	385,624
18 Jan 24	9.72000 +0.16	9.73	9.47	9.59	678,785
17 Jan 24	9.56000 -0.20	9.77	9.52	9.66	359,813
16 Jan 24	9.76000 -0.15	9.90	9.72	9.87	515,011
12 Jan 24	9.91000 -0.23	10.39	9.91	10.26	378,198
11 Jan 24	10.14000 -0.08	10.18	10.05	10.16	409,670
10 Jan 24	10.22000 +0.07	10.22	10.03	10.12	555,082
09 Jan 24	10.15000 -0.16	10.24	10.08	10.20	445,823
08 Jan 24	10.31000 +0.25	10.38	10.01	10.01	533,425
05 Jan 24	10.06000 -0.20	10.30	10.06	10.16	532,670
04 Jan 24	10.26000 -0.10	10.40	10.20	10.38	544,799
03 Jan 24	10.36000 -0.28	11.27	10.35	10.60	1,561,179
02 Jan 24	10.64000 +0.27	10.77	10.18	10.31	1,107,848
29 Dec 23	10.37000 +0.00	10.50	10.26	10.35	413,442
28 Dec 23	10.37000 +0.06	10.45	10.26	10.30	335,365
27 Dec 23	10.31000 -0.04	10.41	10.28	10.39	391,183
26 Dec 23	10.35000 +0.03	10.42	10.22	10.36	312,618
22 Dec 23	10.32000 +0.14	10.40	10.23	10.24	485,381
21 Dec 23	10.18000 +0.15	10.20	10.03	10.10	446,179
20 Dec 23	10.03000 -0.18	10.37	10.03	10.21	700,142
19 Dec 23	10.21000 +0.31	10.26	9.96	9.96	523,382
18 Dec 23	9.90000 -0.12	10.17	9.85	10.04	561,119
15 Dec 23	10.02000 -0.11	10.15	9.88	10.15	1,876,829
14 Dec 23	10.13000 -0.09	10.45	10.06	10.36	768,508
13 Dec 23	10.22000 +0.32	10.23	9.76	9.85	899,752
12 Dec 23	9.90000 +0.08	9.95	9.65	9.85	565,794
11 Dec 23	9.82000 +0.01	9.90	9.72	9.75	854,221
08 Dec 23	9.81000 -0.11	10.01	9.79	9.88	455,042
07 Dec 23	9.92000 +0.12	9.95	9.70	9.83	870,478
06 Dec 23	9.80000 -0.14	10.04	9.78	9.98	528,401
05 Dec 23	9.94000 -0.15	10.12	9.79	10.09	448,737
04 Dec 23	10.09000 +0.09	10.19	9.91	9.96	657,486
01 Dec 23	10.00000 +0.29	10.02	9.60	9.62	1,206,198
30 Nov 23	9.71000 -0.06	9.78	9.56	9.75	1,083,140
29 Nov 23	9.77000 -0.12	10.01	9.76	9.93	784,438
28 Nov 23	9.89000 -0.07	9.95	9.74	9.94	851,068
27 Nov 23	9.96000 -0.05	10.02	9.83	9.94	364,073
24 Nov 23	10.01000 +0.07	10.13	9.87	9.92	208,875
22 Nov 23	9.94000 +0.00	10.07	9.92	10.02	305,576
21 Nov 23	9.94000 -0.31	10.14	9.93	10.14	373,803
20 Nov 23	10.25000 +0.18	10.31	9.89	10.02	603,590
17 Nov 23	10.07000 -0.05	10.29	10.06	10.15	468,349
16 Nov 23	10.12000 -0.07	10.14	9.97	10.14	341,756
15 Nov 23	10.19000 +0.18	10.27	10.03	10.03	520,307
14 Nov 23	10.01000 +0.34	10.02	9.82	9.90	410,523
13 Nov 23	9.67000 +0.14	9.76	9.34	9.41	565,050
10 Nov 23	9.53000 +0.05	9.65	9.37	9.55	349,861
09 Nov 23	9.48000 -0.34	9.85	9.46	9.85	307,749
08 Nov 23	9.82000 +0.08	9.89	9.63	9.69	953,155
07 Nov 23	9.74000 -0.06	9.86	9.66	9.76	1,240,769
06 Nov 23	9.80000 -0.24	9.99	9.69	9.97	425,155
03 Nov 23	10.04000 +0.19	10.22	9.99	10.03	506,824
02 Nov 23	9.85000 +0.23	9.92	9.70	9.82	1,454,622
01 Nov 23	9.62000 +0.12	9.76	9.28	9.51	774,222
31 Oct 23	9.50000 +0.21	9.53	9.18	9.34	1,244,640
30 Oct 23	9.29000 -0.30	9.77	9.25	9.66	1,084,107
27 Oct 23	9.59000 -0.13	9.92	9.50	9.64	1,373,619
26 Oct 23	9.72000 +0.75	10.03	8.94	8.98	1,788,566
25 Oct 23	8.97000 -0.94	9.97	8.75	9.69	1,853,333
24 Oct 23	9.91000 +0.00	10.02	9.81	9.91	1,985,203
23 Oct 23	9.91000 -0.06	10.00	9.77	9.92	977,583
20 Oct 23	9.97000 -0.22	10.22	9.93	10.22	528,404
19 Oct 23	10.19000 -0.11	10.34	10.09	10.28	948,458
18 Oct 23	10.30000 -0.02	10.41	10.05	10.24	1,007,080
17 Oct 23	10.32000 +0.16	10.37	10.13	10.13	473,226
16 Oct 23	10.16000 +0.11	10.23	9.98	10.15	1,363,902
13 Oct 23	10.05000 +0.17	10.11	9.79	9.82	1,192,088
12 Oct 23	9.88000 -0.15	10.15	9.69	10.00	948,833
11 Oct 23	10.03000 -0.20	10.39	10.01	10.25	444,159
10 Oct 23	10.23000 +0.13	10.36	10.10	10.13	699,759
09 Oct 23	10.10000 -0.19	10.23	10.07	10.20	539,642
06 Oct 23	10.29000 -0.03	10.39	10.14	10.26	354,496
05 Oct 23	10.32000 -0.02	10.44	10.21	10.32	501,696
04 Oct 23	10.34000 +0.10	10.37	10.14	10.28	843,364
03 Oct 23	10.24000 -0.06	10.43	10.14	10.30	843,249
02 Oct 23	10.30000 -0.13	10.41	10.20	10.40	624,650
29 Sep 23	10.43000 -0.16	10.78	10.40	10.71	945,193
28 Sep 23	10.59000 -0.12	10.85	10.54	10.71	943,028
27 Sep 23	10.71000 +0.05	10.74	10.52	10.70	592,940
26 Sep 23	10.66000 -0.06	10.94	10.59	10.68	995,333
25 Sep 23	10.72000 +0.30	10.72	10.35	10.40	1,039,686
22 Sep 23	10.42000 -0.07	10.60	10.36	10.50	807,168
21 Sep 23	10.49000 -0.28	10.79	10.44	10.72	522,090
20 Sep 23	10.77000 -0.07	10.99	10.72	10.89	580,236
19 Sep 23	10.84000 +0.22	10.91	10.66	10.66	1,003,762
18 Sep 23	10.62000 +0.02	10.68	10.45	10.60	856,530
15 Sep 23	10.60000 -0.18	10.87	10.52	10.78	2,889,050
14 Sep 23	10.78000 +0.22	10.86	10.59	10.66	1,308,388
13 Sep 23	10.56000 -0.20	10.83	10.55	10.79	644,847
12 Sep 23	10.76000 -0.19	11.03	10.64	10.95	616,216
11 Sep 23	10.95000 -0.06	11.12	10.92	11.04	854,258
08 Sep 23	11.01000 -0.06	11.12	10.89	11.06	998,254
07 Sep 23	11.07000 -0.11	11.13	10.88	11.12	559,406
06 Sep 23	11.18000 -0.13	11.38	11.11	11.28	356,435
05 Sep 23	11.31000 -0.43	11.66	11.07	11.66	528,771
01 Sep 23	11.74000 +0.19	11.78	11.60	11.60	455,774
31 Aug 23	11.55000 -0.06	11.79	11.52	11.64	588,549
30 Aug 23	11.61000 -0.05	11.68	11.48	11.62	609,354
29 Aug 23	11.66000 -0.05	11.75	11.61	11.67	329,369
28 Aug 23	11.71000 +0.02	11.98	11.66	11.73	333,137
25 Aug 23	11.69000 +0.02	11.90	11.66	11.72	431,572
24 Aug 23	11.67000 -0.47	12.13	11.59	12.10	680,991
23 Aug 23	12.14000 +0.04	12.25	12.04	12.09	298,560
22 Aug 23	12.10000 -0.09	12.27	12.04	12.19	293,099
21 Aug 23	12.19000 -0.21	12.42	12.15	12.37	307,915
18 Aug 23	12.40000 -0.01	12.51	12.32	12.32	369,332
17 Aug 23	12.41000 -0.07	12.52	12.31	12.47	276,613
16 Aug 23	12.48000 -0.16	12.76	12.48	12.64	231,454
15 Aug 23	12.64000 -0.23	12.79	12.55	12.78	365,864
14 Aug 23	12.87000 +0.05	12.91	12.69	12.77	424,213
11 Aug 23	12.82000 +0.08	12.83	12.66	12.70	322,641
10 Aug 23	12.74000 -0.02	13.01	12.62	12.81	591,973
09 Aug 23	12.76000 -0.10	12.98	12.60	12.85	586,699
08 Aug 23	12.86000 +0.12	12.97	12.58	12.72	405,762
07 Aug 23	12.74000 -0.06	12.92	12.69	12.82	403,674
04 Aug 23	12.80000 +0.04	12.91	12.73	12.81	363,116
03 Aug 23	12.76000 +0.00	12.87	12.60	12.64	549,060
02 Aug 23	12.76000 +0.23	12.85	12.32	12.36	1,014,128
01 Aug 23	12.53000 -0.08	12.60	12.29	12.55	650,548
31 Jul 23	12.61000 +0.11	12.92	12.47	12.51	733,134
28 Jul 23	12.50000 +0.00	12.88	12.46	12.59	997,225
27 Jul 23	12.50000 -0.06	12.67	12.20	12.51	1,503,366
26 Jul 23	12.56000 -2.13	13.86	12.29	13.84	3,001,483
25 Jul 23	14.69000 +0.11	14.81	14.49	14.60	779,056
24 Jul 23	14.58000 +0.06	14.72	14.50	14.50	1,095,390
21 Jul 23	14.52000 -0.05	14.80	14.42	14.61	2,146,718
20 Jul 23	14.57000 -0.37	14.95	14.47	14.95	1,221,546
19 Jul 23	14.94000 +0.32	15.03	14.49	14.65	1,041,014
18 Jul 23	14.62000 +0.39	14.62	14.12	14.25	994,725
17 Jul 23	14.23000 -0.57	14.72	14.22	14.72	731,448
14 Jul 23	14.80000 +0.05	14.98	14.57	14.69	689,475
13 Jul 23	14.75000 +0.41	14.75	14.19	14.38	3,002,868
12 Jul 23	14.34000 +0.00	14.64	14.31	14.56	1,030,256
11 Jul 23	14.34000 +0.11	14.43	14.26	14.26	598,068
10 Jul 23	14.23000 -0.26	14.57	14.19	14.46	397,233
07 Jul 23	14.49000 -0.03	14.65	14.48	14.52	304,382
06 Jul 23	14.52000 -0.37	14.73	14.43	14.72	469,703
05 Jul 23	14.89000 +0.03	15.13	14.83	14.86	727,806
03 Jul 23	14.86000 -0.07	15.01	14.79	14.85	153,341
30 Jun 23	14.93000 +0.04	15.14	14.90	15.02	460,013
29 Jun 23	14.89000 +0.21	14.89	14.60	14.64	331,479
28 Jun 23	14.68000 +0.02	14.69	14.48	14.58	353,626
27 Jun 23	14.66000 +0.47	14.70	14.20	14.29	444,175
26 Jun 23	14.19000 -0.21	14.58	14.18	14.39	709,455
23 Jun 23	14.40000 -0.34	14.58	14.34	14.56	2,221,375
22 Jun 23	14.74000 +0.33	14.75	14.29	14.42	626,289
21 Jun 23	14.41000 +0.20	14.47	14.09	14.12	522,631
20 Jun 23	14.21000 -0.32	14.49	14.11	14.49	527,817
16 Jun 23	14.53000 +0.10	14.53	14.27	14.46	1,165,240
15 Jun 23	14.43000 -0.19	14.60	14.22	14.53	750,720
14 Jun 23	14.62000 +0.12	14.66	14.42	14.45	610,062
13 Jun 23	14.50000 +0.10	14.64	14.28	14.40	772,507
12 Jun 23	14.40000 +0.27	14.81	13.93	13.93	781,047
09 Jun 23	14.13000 -0.02	14.15	13.97	14.15	473,203
08 Jun 23	14.15000 +0.01	14.22	13.88	14.09	544,572
07 Jun 23	14.14000 +0.36	14.28	13.86	13.86	581,209
06 Jun 23	13.78000 +0.13	13.94	13.56	13.65	667,608
05 Jun 23	13.65000 -0.27	13.87	13.47	13.86	585,157
02 Jun 23	13.92000 +0.46	13.96	13.51	13.56	879,845
01 Jun 23	13.46000 -0.05	13.77	13.35	13.57	782,982
31 May 23	13.51000 -0.60	14.28	13.43	14.09	2,155,072
30 May 23	14.11000 -0.09	14.30	14.06	14.22	475,347
26 May 23	14.20000 +0.28	14.30	13.75	13.88	628,123
25 May 23	13.92000 -0.32	14.12	13.79	14.12	293,456
24 May 23	14.24000 -0.29	14.56	14.16	14.50	386,435
23 May 23	14.53000 +0.03	14.73	14.43	14.47	624,516
22 May 23	14.50000 -0.12	14.65	14.46	14.65	480,285
19 May 23	14.62000 -0.20	15.00	14.58	14.96	420,485
18 May 23	14.82000 +0.10	14.85	14.57	14.65	546,337
17 May 23	14.72000 +0.23	14.76	14.26	14.56	591,753
16 May 23	14.49000 -0.37	14.75	14.48	14.75	405,264
15 May 23	14.86000 -0.08	15.10	14.71	14.92	673,023
12 May 23	14.94000 -0.15	15.17	14.92	15.08	366,497
11 May 23	15.09000 +0.04	15.22	14.71	14.85	459,801
10 May 23	15.05000 -0.18	15.42	15.02	15.35	633,138
09 May 23	15.23000 +0.22	15.33	14.88	14.96	637,754
08 May 23	15.01000 -0.10	15.10	14.78	15.10	480,206
05 May 23	15.11000 +0.08	15.34	14.99	15.16	601,937
04 May 23	15.03000 -0.09	15.05	14.70	15.00	669,261
03 May 23	15.12000 +0.06	15.29	15.05	15.13	557,018
02 May 23	15.06000 -0.23	15.28	14.83	15.28	886,660
01 May 23	15.29000 -0.32	15.64	15.23	15.49	958,113
28 Apr 23	15.61000 +0.40	15.97	15.14	15.27	1,155,474
27 Apr 23	15.21000 +0.29	15.56	15.01	15.05	1,630,849
26 Apr 23	14.92000 +1.04	15.15	13.74	13.95	2,281,524
25 Apr 23	13.88000 -0.39	14.22	13.59	14.14	783,814
24 Apr 23	14.27000 +0.11	14.34	14.14	14.19	767,214
21 Apr 23	14.16000 +0.27	14.18	13.84	13.89	528,532
20 Apr 23	13.89000 -0.47	14.23	13.67	14.23	750,642
19 Apr 23	14.36000 -0.23	14.52	14.30	14.50	517,809
18 Apr 23	14.59000 -0.16	14.81	14.53	14.77	585,506
17 Apr 23	14.75000 -0.03	14.95	14.70	14.78	683,472
14 Apr 23	14.78000 -0.02	15.00	14.60	14.80	635,474
13 Apr 23	14.80000 +0.12	14.89	14.69	14.75	740,980
12 Apr 23	14.68000 -0.33	15.24	14.65	15.11	714,806
11 Apr 23	15.01000 +0.68	15.22	14.39	14.40	1,407,845
10 Apr 23	14.33000 +0.29	14.37	13.91	13.91	1,153,645
06 Apr 23	14.04000 +0.31	14.04	13.75	13.90	1,051,874
05 Apr 23	13.73000 +0.33	13.82	13.31	13.31	1,345,595
04 Apr 23	13.40000 -0.03	13.53	13.32	13.40	824,106
03 Apr 23	13.43000 -0.44	13.85	13.41	13.84	1,025,566
31 Mar 23	13.87000 +0.13	14.25	13.78	13.81	1,080,613
30 Mar 23	13.74000 +0.18	13.77	13.55	13.58	560,074
29 Mar 23	13.56000 +0.11	13.75	13.46	13.57	637,059
28 Mar 23	13.45000 -0.03	13.56	13.29	13.46	602,443
27 Mar 23	13.48000 +0.52	13.50	12.96	13.02	739,399
24 Mar 23	12.96000 +0.59	13.06	12.60	12.71	1,089,973
23 Mar 23	12.37000 -0.20	12.60	12.26	12.58	697,011
22 Mar 23	12.57000 -0.27	12.93	12.53	12.84	1,042,930
21 Mar 23	12.84000 +0.18	13.16	12.75	12.83	1,000,434
20 Mar 23	12.66000 -0.12	13.07	12.63	12.73	1,770,562
17 Mar 23	12.78000 -0.53	13.27	12.30	13.26	6,609,126
16 Mar 23	13.31000 +0.14	13.38	12.98	13.10	1,188,062
15 Mar 23	13.17000 +0.28	13.24	12.61	12.75	1,726,169
14 Mar 23	12.89000 +0.58	12.91	12.41	12.61	1,740,769
13 Mar 23	12.31000 +0.31	12.37	11.75	11.87	1,801,063
10 Mar 23	12.00000 -0.34	12.30	11.92	12.30	1,323,275
09 Mar 23	12.34000 -0.20	12.60	12.28	12.59	552,562
08 Mar 23	12.54000 +0.10	12.68	12.34	12.48	546,914
07 Mar 23	12.44000 -0.25	12.74	12.34	12.71	846,399
06 Mar 23	12.69000 -0.25	12.89	12.53	12.68	1,028,548
03 Mar 23	12.94000 +0.02	13.03	12.76	12.91	679,006
02 Mar 23	12.92000 -0.14	13.09	12.85	12.95	730,665
01 Mar 23	13.06000 -0.21	13.27	12.97	13.25	729,663
28 Feb 23	13.27000 -0.26	13.47	13.24	13.40	1,746,066
27 Feb 23	13.53000 -0.19	13.75	13.28	13.63	1,200,166
24 Feb 23	13.72000 -0.34	13.95	13.27	13.95	1,586,878
23 Feb 23	14.06000 -0.39	14.51	13.94	14.37	1,035,961
22 Feb 23	14.45000 -0.02	14.75	14.37	14.46	889,859
21 Feb 23	14.47000 +0.14	14.77	14.14	14.17	1,296,122
17 Feb 23	14.33000 +0.79	14.45	13.73	14.12	1,883,817
16 Feb 23	13.54000 +0.00	13.69	12.55	12.55	2,710,392
15 Feb 23	13.54000 +0.90	14.04	12.79	12.79	2,372,000
14 Feb 23	12.64000 -0.26	12.82	12.52	12.82	500,073
13 Feb 23	12.90000 +0.39	12.91	12.47	12.56	407,765
10 Feb 23	12.51000 +0.28	12.53	12.10	12.18	409,407
09 Feb 23	12.22500 -0.67	12.98	12.21	12.98	418,394
08 Feb 23	12.90000 -0.14	13.09	12.77	13.00	359,843
07 Feb 23	13.04000 -0.26	13.28	12.82	13.28	470,553
06 Feb 23	13.30000 -0.68	13.95	13.29	13.95	316,395
03 Feb 23	13.98000 -0.04	14.12	13.85	13.93	464,235
02 Feb 23	14.02000 +0.20	14.24	13.85	13.85	413,615
01 Feb 23	13.82000 +0.35	13.84	13.32	13.48	583,531
31 Jan 23	13.47000 +0.49	13.65	12.99	13.06	4,011,584
30 Jan 23	12.98000 -0.10	13.14	12.89	13.09	590,728
27 Jan 23	13.08000 +0.00	13.22	13.03	13.11	458,848
26 Jan 23	13.08000 -0.20	13.46	12.93	13.40	489,136
25 Jan 23	13.28000 +0.04	13.28	12.98	13.27	406,113
24 Jan 23	13.24000 +0.07	13.34	13.01	13.21	339,865
23 Jan 23	13.17000 -0.07	13.42	13.13	13.26	384,685
20 Jan 23	13.24000 +0.24	13.26	12.76	13.08	452,535
19 Jan 23	13.00000 -0.40	13.38	12.99	13.33	474,499
18 Jan 23	13.40000 -0.28	13.85	13.40	13.80	338,844
17 Jan 23	13.68000 -0.09	13.86	13.63	13.73	306,350
13 Jan 23	13.77000 +0.29	13.82	13.41	13.41	351,451
12 Jan 23	13.48500 -0.04	13.64	13.36	13.64	348,771
11 Jan 23	13.52000 +0.38	13.63	13.25	13.25	451,315
10 Jan 23	13.14000 +0.14	13.18	12.81	12.99	280,145
09 Jan 23	13.00000 -0.02	13.19	12.94	13.07	425,217
06 Jan 23	13.02000 +0.60	13.05	12.47	12.47	477,183
05 Jan 23	12.42000 -0.26	12.64	12.37	12.63	320,817
04 Jan 23	12.68000 +0.18	12.73	12.42	12.58	345,168
03 Jan 23	12.50000 +0.50	12.51	12.04	12.13	607,006
30 Dec 22	12.00000 -0.12	12.09	11.84	12.03	429,984
29 Dec 22	12.12000 +0.12	12.22	12.00	12.07	376,026
28 Dec 22	12.00000 -0.10	12.17	11.93	12.13	456,768
27 Dec 22	12.10000 -0.14	12.27	12.02	12.27	299,321
23 Dec 22	12.24000 +0.14	12.31	11.98	12.13	393,046
22 Dec 22	12.10000 -0.22	12.26	11.55	12.22	604,275
21 Dec 22	12.32000 -0.02	12.57	12.27	12.48	464,155
20 Dec 22	12.34000 -0.22	12.55	12.34	12.50	289,333
19 Dec 22	12.56000 +0.02	12.77	12.36	12.57	448,875
16 Dec 22	12.54000 -0.09	12.70	12.42	12.48	1,421,433
15 Dec 22	12.63000 -0.54	13.12	12.56	13.09	501,019
14 Dec 22	13.17000 +0.01	13.33	12.99	13.20	381,003
13 Dec 22	13.16000 +0.07	13.51	13.12	13.48	867,661
12 Dec 22	13.09000 +0.20	13.15	12.74	12.90	421,775
09 Dec 22	12.89000 -0.18	13.10	12.84	13.06	251,496
08 Dec 22	13.07000 +0.21	13.22	12.75	12.84	428,442
07 Dec 22	12.86000 -0.44	13.32	12.72	13.32	350,587
06 Dec 22	13.30000 -0.36	13.68	13.23	13.62	393,661
05 Dec 22	13.66000 -0.15	13.75	13.56	13.75	440,225
02 Dec 22	13.81000 +0.00	13.87	13.51	13.70	315,173
01 Dec 22	13.81000 -0.14	14.07	13.73	14.02	423,208
30 Nov 22	13.95000 +0.40	14.00	13.40	13.57	554,664
29 Nov 22	13.55000 +0.03	13.69	13.41	13.54	379,432
28 Nov 22	13.52000 -0.30	13.85	13.38	13.82	365,422
25 Nov 22	13.82000 +0.01	13.94	13.73	13.86	99,094
23 Nov 22	13.81000 -0.43	14.38	13.60	14.20	342,491
22 Nov 22	14.24000 +0.23	14.26	14.02	14.11	276,071
21 Nov 22	14.01000 +0.20	14.02	13.65	13.78	352,559
18 Nov 22	13.81000 +0.22	14.10	13.65	13.91	339,123
17 Nov 22	13.59000 -0.28	13.59	13.12	13.48	339,365
16 Nov 22	13.87000 -0.51	14.54	13.86	14.38	554,855
15 Nov 22	14.38000 -0.14	14.79	14.31	14.68	438,103
14 Nov 22	14.52000 -0.21	14.79	14.44	14.73	390,365
11 Nov 22	14.73000 +0.03	14.96	14.55	14.63	481,064
10 Nov 22	14.70000 +1.27	14.74	13.62	13.86	830,482
09 Nov 22	13.43000 +0.01	13.51	13.23	13.37	494,546
08 Nov 22	13.42000 -0.13	13.74	13.24	13.57	499,614
07 Nov 22	13.55000 -0.07	13.82	13.37	13.65	458,026
04 Nov 22	13.62000 +0.10	13.66	13.33	13.62	495,630
03 Nov 22	13.52000 -0.26	13.73	13.51	13.65	483,519
02 Nov 22	13.78000 -0.28	14.14	13.74	13.99	414,403
01 Nov 22	14.06000 +0.10	14.16	13.69	13.90	792,461
31 Oct 22	13.96000 -0.09	14.04	13.88	13.98	458,769
28 Oct 22	14.05000 +0.48	14.15	13.53	13.57	546,586
27 Oct 22	13.57000 +0.04	13.80	13.55	13.65	561,468
26 Oct 22	13.53000 +0.16	13.97	13.45	13.51	600,184
25 Oct 22	13.37000 +0.31	13.40	12.84	13.03	765,549
24 Oct 22	13.06000 -0.20	13.52	13.02	13.37	466,946
21 Oct 22	13.26000 +0.15	13.27	12.86	13.09	676,058
20 Oct 22	13.11000 -0.17	13.71	13.06	13.43	832,916
19 Oct 22	13.28000 -0.16	13.77	12.97	13.10	774,899
18 Oct 22	13.44000 +0.52	13.51	13.04	13.11	620,743
17 Oct 22	12.92000 +0.29	13.09	12.79	12.83	579,346
14 Oct 22	12.63000 -0.21	12.93	12.61	12.92	368,802
13 Oct 22	12.84000 +0.39	12.97	12.17	12.27	563,708
12 Oct 22	12.45000 -0.06	12.66	12.10	12.66	682,601
11 Oct 22	12.51000 +0.04	12.59	12.27	12.45	727,505
10 Oct 22	12.47000 +0.33	12.48	12.08	12.17	438,520
07 Oct 22	12.14000 -0.15	12.20	11.98	12.15	501,748
06 Oct 22	12.29000 -0.15	12.48	12.23	12.42	470,133
05 Oct 22	12.44000 -0.22	12.63	12.13	12.56	598,497
04 Oct 22	12.66000 +0.51	12.79	12.29	12.36	727,439
03 Oct 22	12.15000 +0.06	12.32	12.01	12.24	955,746
30 Sep 22	12.09000 -0.04	12.47	11.97	12.22	946,960
29 Sep 22	12.13000 -0.38	12.49	12.07	12.49	776,280
28 Sep 22	12.51000 +0.21	12.68	12.38	12.48	1,240,085
27 Sep 22	12.30000 -0.33	13.09	12.18	12.72	1,556,370
26 Sep 22	12.63000 -0.24	13.15	12.60	12.80	626,046
23 Sep 22	12.87000 -0.34	13.23	12.64	13.14	565,105
22 Sep 22	13.21000 -0.30	13.63	13.12	13.54	377,831
21 Sep 22	13.51000 -0.19	13.97	13.49	13.80	531,834
20 Sep 22	13.70000 -0.34	13.90	13.64	13.85	429,673
19 Sep 22	14.04000 -0.05	14.08	13.82	13.88	450,031
16 Sep 22	14.09000 +0.21	14.26	13.71	13.89	1,577,056
15 Sep 22	13.88000 -0.34	14.32	13.85	14.18	655,553
14 Sep 22	14.22000 +0.21	14.22	13.95	14.01	409,505
13 Sep 22	14.01000 -0.46	14.30	13.91	14.19	423,785
12 Sep 22	14.47000 +0.57	14.77	14.09	14.13	644,941
09 Sep 22	13.90000 +0.23	13.98	13.64	13.75	259,267
08 Sep 22	13.67000 -0.30	13.87	13.43	13.87	359,557
07 Sep 22	13.97000 +0.41	14.09	13.51	13.56	436,648
06 Sep 22	13.56000 -0.22	13.89	13.28	13.89	584,736
02 Sep 22	13.78000 -0.17	14.09	13.68	13.99	347,602
01 Sep 22	13.95000 -0.12	14.33	13.89	13.98	412,842
31 Aug 22	14.07000 -0.03	14.23	13.94	14.16	445,489
30 Aug 22	14.10000 -0.01	14.22	13.99	14.20	339,563
29 Aug 22	14.11000 -0.08	14.26	13.99	14.16	283,155
26 Aug 22	14.19000 -0.44	14.71	14.12	14.65	303,853
25 Aug 22	14.63000 +0.33	14.72	14.26	14.33	312,204
24 Aug 22	14.30000 -0.08	14.48	14.23	14.38	367,683
23 Aug 22	14.38000 -0.03	14.57	14.31	14.44	457,360
22 Aug 22	14.41000 -0.38	14.69	14.32	14.66	484,730
19 Aug 22	14.79000 -0.07	14.98	14.68	14.80	462,450
18 Aug 22	14.86000 -0.16	15.05	14.64	14.76	504,740
17 Aug 22	15.02000 +0.02	15.13	14.67	14.90	711,109
16 Aug 22	15.00000 +0.06	15.06	14.85	14.91	477,098
15 Aug 22	14.94000 +0.10	14.97	14.65	14.68	590,035
12 Aug 22	14.84000 +0.39	14.85	14.45	14.49	513,271
11 Aug 22	14.45000 +0.39	14.56	14.22	14.23	477,340
10 Aug 22	14.06000 +0.01	14.33	14.04	14.29	610,683
09 Aug 22	14.05000 -0.13	14.38	13.98	14.24	509,260
08 Aug 22	14.18000 +0.22	14.19	13.86	14.03	650,967
05 Aug 22	13.96000 -0.05	13.99	13.66	13.94	487,926
04 Aug 22	14.01000 -0.36	14.36	13.98	14.26	470,252
03 Aug 22	14.37000 -0.03	14.54	14.29	14.42	592,698
02 Aug 22	14.40000 -0.20	14.77	14.33	14.67	941,474
01 Aug 22	14.60000 +0.26	14.73	14.22	14.26	985,935
29 Jul 22	14.34000 +0.20	14.57	14.10	14.21	848,885
28 Jul 22	14.14000 -0.07	14.46	13.86	14.27	866,235
27 Jul 22	14.21000 +0.06	14.34	13.84	14.16	1,226,709
26 Jul 22	14.15000 -0.10	14.50	14.10	14.13	587,228
25 Jul 22	14.25000 +0.32	14.51	13.81	14.01	1,152,895
22 Jul 22	13.93000 -0.33	14.40	13.84	14.30	1,428,486
21 Jul 22	14.26000 -1.29	15.62	13.80	15.56	2,266,093
20 Jul 22	15.55000 -3.01	18.68	15.36	18.27	2,001,903
19 Jul 22	18.56000 +0.52	18.65	18.21	18.21	1,073,139
18 Jul 22	18.04000 -0.52	18.74	17.95	18.56	623,111
15 Jul 22	18.56000 +0.84	18.65	17.59	18.00	944,783
14 Jul 22	17.72000 +0.04	17.92	17.18	17.64	459,620
13 Jul 22	17.68000 +0.06	17.89	17.33	17.44	379,347
12 Jul 22	17.62000 -0.23	17.99	17.45	17.87	275,381
11 Jul 22	17.85000 +0.10	17.99	17.50	17.78	357,576
08 Jul 22	17.75000 -0.03	17.86	17.55	17.78	235,554
07 Jul 22	17.78000 +0.32	17.88	17.22	17.52	367,868
06 Jul 22	17.46000 -0.07	17.68	17.35	17.53	376,428
05 Jul 22	17.53000 -0.07	17.57	16.78	17.55	537,809
01 Jul 22	17.60000 +0.19	17.64	17.26	17.41	368,213
30 Jun 22	17.41000 +0.33	17.41	16.87	16.87	600,224
29 Jun 22	17.08000 -0.02	17.34	16.83	17.19	366,214
28 Jun 22	17.10000 -0.26	17.60	16.98	17.37	417,039
27 Jun 22	17.36000 +0.23	17.56	17.07	17.20	502,634
24 Jun 22	17.13000 +0.54	17.15	16.50	16.68	964,536
23 Jun 22	16.59000 -0.02	16.94	16.19	16.19	503,056
22 Jun 22	16.61000 +0.24	16.75	16.18	16.33	561,408
21 Jun 22	16.37000 +0.19	16.63	16.05	16.23	428,761
17 Jun 22	16.18000 +0.25	16.72	16.07	16.27	1,251,688
16 Jun 22	15.93000 -0.41	16.12	15.37	16.05	1,102,398
15 Jun 22	16.34000 +0.48	16.53	15.66	15.96	888,374
14 Jun 22	15.86000 -0.30	16.49	15.65	16.28	528,602
13 Jun 22	16.16000 -0.61	16.68	16.06	16.52	595,241
10 Jun 22	16.77000 -0.35	17.03	16.61	17.03	420,713
09 Jun 22	17.12000 -0.34	17.57	17.10	17.21	414,847
08 Jun 22	17.46000 -0.16	17.62	17.26	17.61	437,518
07 Jun 22	17.62000 -0.43	18.17	17.37	18.02	419,827
06 Jun 22	18.05000 +0.43	18.08	17.70	17.70	517,095
03 Jun 22	17.62000 +0.08	17.75	17.24	17.36	502,571
02 Jun 22	17.54000 +0.15	17.68	17.09	17.52	390,078
01 Jun 22	17.39000 +0.22	17.53	16.78	17.18	622,390
31 May 22	17.17000 -0.02	17.33	16.73	17.19	580,307
27 May 22	17.19000 +0.32	17.20	16.89	16.90	418,678
26 May 22	16.87000 +0.07	17.15	16.83	16.90	521,841
25 May 22	16.80000 -0.33	17.14	16.46	17.03	488,171
24 May 22	17.13000 +0.40	17.34	16.26	16.68	880,744
23 May 22	16.73000 -0.06	17.02	16.41	16.91	681,103
20 May 22	16.79000 -0.08	17.35	16.41	17.07	591,353
19 May 22	16.87000 -0.18	17.35	15.94	16.76	993,099
18 May 22	17.05000 -0.44	17.94	16.97	17.47	926,103
17 May 22	17.49000 +0.30	17.67	17.13	17.48	714,957
16 May 22	17.19000 +0.24	17.22	16.75	16.95	397,730
13 May 22	16.95000 +0.54	17.25	16.43	16.49	686,626
12 May 22	16.41000 -0.01	16.68	16.00	16.33	671,864
11 May 22	16.42000 +0.02	17.05	16.37	16.51	596,783
10 May 22	16.40000 -0.28	17.02	16.10	16.89	563,782
09 May 22	16.68000 -0.34	17.31	16.58	16.89	899,782
06 May 22	17.02000 -0.19	17.27	16.68	17.21	791,657
05 May 22	17.21000 -0.47	17.57	17.00	17.47	552,739
04 May 22	17.68000 +0.46	17.98	17.09	17.37	675,362
03 May 22	17.22000 +0.38	17.24	16.64	16.67	704,949
02 May 22	16.84000 -0.25	17.39	16.47	17.20	753,923
29 Apr 22	17.09000 -0.71	17.80	17.02	17.64	765,173
28 Apr 22	17.80000 +0.42	18.01	17.32	17.43	672,495
27 Apr 22	17.38000 +0.00	17.89	17.13	17.50	1,280,874
26 Apr 22	17.38000 -0.89	18.18	17.32	18.13	848,949
25 Apr 22	18.27000 -0.89	19.14	18.09	18.91	1,150,605
22 Apr 22	19.16000 -0.63	20.01	19.14	19.57	1,398,267
21 Apr 22	19.79000 -0.12	20.50	19.77	20.21	2,240,160
20 Apr 22	19.91000 +3.31	20.54	17.50	17.96	5,123,662
19 Apr 22	16.60000 -0.23	17.20	16.50	16.84	1,463,750
18 Apr 22	16.83000 -0.28	17.24	16.61	16.90	1,740,147
14 Apr 22	17.11000 +0.01	17.20	16.72	17.10	882,124
13 Apr 22	17.10000 -0.17	17.52	17.00	17.35	1,132,264
12 Apr 22	17.27000 -0.44	17.59	17.01	17.30	1,190,761
11 Apr 22	17.71000 -0.18	18.66	17.60	18.18	1,255,242
08 Apr 22	17.89000 +0.02	17.97	17.57	17.78	837,787
07 Apr 22	17.87000 +0.14	18.19	17.56	17.90	1,077,191
06 Apr 22	17.73000 +0.08	17.91	17.43	17.59	834,818
05 Apr 22	17.65000 -0.67	18.38	17.58	18.34	938,244
04 Apr 22	18.32000 -0.23	18.59	18.09	18.50	775,457
01 Apr 22	18.55000 -0.02	18.77	18.18	18.59	924,797
31 Mar 22	18.57000 +0.24	18.72	18.41	18.43	879,427
30 Mar 22	18.33000 -0.33	18.76	18.24	18.61	439,171
29 Mar 22	18.66000 +1.02	18.75	17.67	17.67	1,092,858
28 Mar 22	17.64000 +0.06	17.94	17.41	17.53	769,412
25 Mar 22	17.58000 -0.01	17.81	17.43	17.72	535,285
24 Mar 22	17.59000 +0.18	17.62	17.35	17.50	403,997
23 Mar 22	17.41000 -0.29	18.01	17.35	17.70	627,327
22 Mar 22	17.70000 +0.20	18.19	17.54	17.64	1,007,153
21 Mar 22	17.50000 -0.17	17.92	17.33	17.75	1,243,717
18 Mar 22	17.67000 -0.16	18.07	17.39	17.77	3,884,442
17 Mar 22	17.83000 -0.05	18.18	17.80	17.91	1,259,994
16 Mar 22	17.88000 -0.05	18.36	17.51	17.95	1,568,112
15 Mar 22	17.93000 +0.49	18.08	17.37	17.51	965,817
14 Mar 22	17.44000 +0.21	17.95	17.16	17.40	1,404,319
11 Mar 22	17.23000 +0.24	17.47	17.05	17.18	878,133
10 Mar 22	16.99000 -0.10	17.16	16.50	16.88	540,532
09 Mar 22	17.09000 +0.02	17.29	16.91	17.28	1,198,876
08 Mar 22	17.07000 +0.78	17.36	16.30	16.40	1,362,620
07 Mar 22	16.29000 +0.04	16.44	15.94	16.18	806,983
04 Mar 22	16.25000 +0.43	16.25	15.58	15.68	1,180,472
03 Mar 22	15.82000 +0.23	15.84	15.49	15.66	698,477
02 Mar 22	15.59000 +0.00	15.87	15.57	15.67	921,074
01 Mar 22	15.59000 -0.23	16.09	15.28	15.78	820,440
28 Feb 22	15.82000 +0.04	15.98	15.60	15.69	1,173,752
25 Feb 22	15.78000 +0.13	15.99	15.58	15.70	660,220
24 Feb 22	15.65000 -0.07	15.70	14.75	15.39	1,753,761
23 Feb 22	15.72000 -1.18	16.97	15.67	16.88	1,280,478
22 Feb 22	16.90000 -0.18	17.19	16.65	17.05	1,157,956
18 Feb 22	17.08000 +0.57	17.11	16.42	16.47	1,330,563
17 Feb 22	16.51000 -0.17	16.66	16.32	16.50	789,066
16 Feb 22	16.68000 +0.43	16.69	16.19	16.28	986,807
15 Feb 22	16.25000 +0.32	16.53	15.82	16.53	1,782,448
14 Feb 22	15.93000 -0.06	16.09	15.68	15.83	1,398,192
11 Feb 22	15.99000 -0.38	16.51	15.85	16.44	1,431,675
10 Feb 22	16.37000 -0.60	17.51	15.96	16.02	2,262,052
09 Feb 22	16.97000 +0.45	17.67	14.80	15.04	2,639,571
08 Feb 22	16.52000 +0.39	16.66	16.05	16.19	1,441,091
07 Feb 22	16.13000 -0.37	16.75	16.01	16.54	1,568,989
04 Feb 22	16.50000 -0.68	17.92	16.35	17.92	1,233,647
03 Feb 22	17.18000 -0.47	18.13	17.12	17.63	929,311
02 Feb 22	17.65000 -0.44	18.12	17.53	18.10	648,205
01 Feb 22	18.09000 -0.10	18.26	17.70	18.19	783,763
31 Jan 22	18.19000 +0.92	18.34	17.30	17.30	2,713,725
28 Jan 22	17.27000 -0.10	17.54	16.82	17.38	1,217,719
27 Jan 22	17.37000 -0.05	18.53	17.28	18.53	717,851
26 Jan 22	17.42000 -0.59	18.22	17.29	18.04	763,445
25 Jan 22	18.01000 +0.00	18.35	17.46	18.04	1,266,579
24 Jan 22	18.01000 +0.49	18.05	17.26	17.43	981,509
21 Jan 22	17.52000 -0.24	17.88	17.30	17.64	1,062,215
20 Jan 22	17.76000 -0.37	18.29	17.72	18.20	615,013
19 Jan 22	18.13000 +0.36	18.31	17.46	18.02	782,181
18 Jan 22	17.77000 -0.95	18.82	17.74	18.72	1,277,981
14 Jan 22	18.72000 +0.27	18.91	18.26	18.47	915,534
13 Jan 22	18.45000 +0.22	18.63	18.28	18.30	703,659
12 Jan 22	18.23000 +0.19	18.65	18.12	18.42	835,482
11 Jan 22	18.04000 -0.12	18.24	17.45	18.22	1,339,413
10 Jan 22	18.16000 +0.49	18.17	17.51	17.72	694,800
07 Jan 22	17.67000 +0.17	17.82	17.27	17.49	1,603,623
06 Jan 22	17.50000 -0.67	18.25	17.47	18.18	621,981
05 Jan 22	18.17000 +0.07	18.48	18.09	18.09	819,636
04 Jan 22	18.10000 +0.28	18.47	17.85	17.85	849,491
03 Jan 22	17.82000 +0.03	18.07	17.52	17.89	801,262
31 Dec 21	17.79000 +0.39	17.83	17.46	17.46	657,401
30 Dec 21	17.40000 -0.05	17.63	17.14	17.44	496,043
29 Dec 21	17.45000 +0.06	17.56	17.22	17.39	679,685
28 Dec 21	17.39000 +0.05	17.74	17.16	17.24	885,329
27 Dec 21	17.34000 +0.18	17.51	16.93	17.17	459,988
23 Dec 21	17.16000 +0.09	17.44	17.11	17.19	701,284
22 Dec 21	17.07000 +0.41	17.09	16.50	16.72	608,209
21 Dec 21	16.66000 +0.07	17.06	16.58	16.81	916,130
20 Dec 21	16.59000 -0.58	16.90	16.46	16.90	991,618
17 Dec 21	17.17000 +0.00	17.32	16.80	17.28	2,045,390
16 Dec 21	17.17000 -0.04	17.46	17.01	17.25	1,006,169
15 Dec 21	17.21000 +0.13	17.30	16.94	17.08	777,420
14 Dec 21	17.08000 +0.12	17.32	16.90	16.95	880,867
13 Dec 21	16.96000 +0.42	17.02	16.43	16.53	1,440,959
10 Dec 21	16.54000 +0.06	16.61	16.25	16.57	563,182
09 Dec 21	16.48000 -0.39	16.97	16.45	16.72	583,656
08 Dec 21	16.87000 -0.11	17.14	16.79	17.01	531,923
07 Dec 21	16.98000 +0.08	17.33	16.88	17.08	1,173,083
06 Dec 21	16.90000 +0.28	17.13	16.68	16.72	990,292
03 Dec 21	16.62000 -0.42	17.17	16.51	17.04	803,648
02 Dec 21	17.04000 +0.30	17.31	16.88	17.31	977,046
01 Dec 21	16.74000 -0.76	17.88	16.73	17.88	877,343
30 Nov 21	17.50000 -0.51	17.89	17.05	17.83	896,688
29 Nov 21	18.01000 +0.24	18.18	17.40	17.87	1,401,620
26 Nov 21	17.77000 -0.67	18.14	17.31	18.00	550,222
24 Nov 21	18.44000 -0.21	18.58	18.26	18.50	696,116
23 Nov 21	18.65000 -0.01	18.87	18.59	18.72	559,309
22 Nov 21	18.66000 +0.10	18.91	18.49	18.61	683,599
19 Nov 21	18.56000 -0.33	18.83	18.54	18.83	503,441
18 Nov 21	18.89000 -0.42	19.15	18.71	19.15	638,093
17 Nov 21	19.31000 -0.07	19.37	19.09	19.30	804,247
16 Nov 21	19.38000 +0.01	19.48	19.09	19.36	509,193
15 Nov 21	19.37000 -0.26	19.71	19.17	19.71	524,273
12 Nov 21	19.63000 +0.26	19.68	19.35	19.43	483,302
11 Nov 21	19.37000 +0.26	19.44	19.13	19.17	709,157
10 Nov 21	19.11000 -0.10	19.63	19.08	19.25	984,766
09 Nov 21	19.21000 -0.13	19.42	18.84	19.37	1,236,727
08 Nov 21	19.34000 -0.34	19.98	19.31	19.76	662,934
05 Nov 21	19.68000 +0.29	20.18	19.32	19.61	1,773,203
04 Nov 21	19.39000 -0.08	19.73	19.35	19.62	1,056,140
03 Nov 21	19.47000 +0.20	19.67	19.02	19.16	1,088,683
02 Nov 21	19.27000 -0.34	19.69	19.23	19.64	970,446
01 Nov 21	19.61000 +0.42	19.69	19.12	19.25	918,195
29 Oct 21	19.19000 -0.03	19.38	18.82	19.27	1,483,387
28 Oct 21	19.22000 +0.32	19.56	18.84	18.99	3,375,781
27 Oct 21	18.90000 -1.14	20.15	18.76	20.05	1,632,260
26 Oct 21	20.04000 +0.10	20.23	19.81	19.93	1,479,721
25 Oct 21	19.94000 -0.19	20.28	19.85	20.20	1,092,267
22 Oct 21	20.13000 +0.05	20.23	19.76	19.90	1,089,552
21 Oct 21	20.08000 +0.06	21.08	19.83	19.87	2,126,099
20 Oct 21	20.02000 -3.25	21.45	19.70	21.43	4,544,077
19 Oct 21	23.27000 +0.24	23.54	23.01	23.22	728,833
18 Oct 21	23.03000 +0.31	23.25	22.32	22.62	762,129
15 Oct 21	22.72000 -0.54	23.56	22.65	23.56	881,964
14 Oct 21	23.26000 -0.11	23.61	23.21	23.44	469,039
13 Oct 21	23.37000 -0.15	23.64	23.04	23.52	605,128
12 Oct 21	23.52000 -0.69	24.26	23.16	24.18	1,239,723
11 Oct 21	24.21000 -0.64	25.12	24.17	24.85	444,236
08 Oct 21	24.85000 -0.20	25.26	24.72	25.08	529,750
07 Oct 21	25.05000 +0.26	25.33	24.74	24.88	790,741
06 Oct 21	24.79000 -0.28	25.10	24.26	24.90	567,235
05 Oct 21	25.07000 -0.12	25.46	25.04	25.17	695,702
04 Oct 21	25.19000 -0.25	25.67	25.04	25.40	780,122
01 Oct 21	25.44000 +0.45	25.61	24.78	25.03	702,018
30 Sep 21	24.99000 -0.51	25.54	24.76	25.54	647,571
29 Sep 21	25.50000 +0.16	25.52	25.08	25.29	666,786
28 Sep 21	25.34000 +0.21	25.49	24.83	25.11	1,683,523
27 Sep 21	25.13000 +0.35	25.36	24.74	24.74	619,227
24 Sep 21	24.78000 -0.14	25.26	24.67	24.96	715,655
23 Sep 21	24.92000 +0.29	25.23	24.60	24.71	760,735
22 Sep 21	24.63000 -0.13	27.11	24.39	27.11	1,785,100
21 Sep 21	24.76000 -0.25	25.38	24.76	25.05	946,595
20 Sep 21	25.01000 -0.26	25.33	24.65	24.88	850,636
17 Sep 21	25.27000 -0.68	26.12	25.22	26.06	15,342,279
16 Sep 21	25.95000 -0.33	26.36	25.83	26.19	1,116,456
15 Sep 21	26.28000 -0.22	26.92	26.00	26.38	920,375
14 Sep 21	26.50000 +0.24	26.71	26.13	26.25	933,779
13 Sep 21	26.26000 -0.13	27.07	25.93	26.53	926,430
10 Sep 21	26.39000 -0.27	26.81	26.34	26.81	554,932
09 Sep 21	26.66000 -0.07	27.14	26.60	26.81	808,658
08 Sep 21	26.73000 +0.38	27.00	25.76	26.26	779,594
07 Sep 21	26.35000 -0.17	28.68	26.34	27.98	1,990,716
03 Sep 21	26.52000 +0.01	26.73	26.31	26.50	365,245
02 Sep 21	26.51000 +0.01	26.63	26.28	26.52	501,699
01 Sep 21	26.50000 +0.34	26.51	26.00	26.21	258,607
31 Aug 21	26.16000 -0.07	26.42	25.93	26.32	432,509
30 Aug 21	26.23000 -0.02	26.45	26.01	26.31	281,945
27 Aug 21	26.25000 +0.59	26.45	25.50	25.76	464,078
26 Aug 21	25.66000 -0.10	25.89	25.61	25.73	285,122
25 Aug 21	25.76000 +0.00	25.98	25.43	25.88	354,672
24 Aug 21	25.76000 +0.09	26.54	25.33	25.71	336,929
23 Aug 21	25.67000 +0.30	25.73	25.40	25.45	214,505
20 Aug 21	25.37000 +0.27	25.59	24.77	25.06	368,398
19 Aug 21	25.10000 +0.13	25.15	24.46	24.63	786,895
18 Aug 21	24.97000 -0.94	26.12	24.95	25.95	819,831
17 Aug 21	25.91000 -0.54	26.49	25.80	26.30	540,738
16 Aug 21	26.45000 -0.65	26.97	25.83	26.97	628,285
13 Aug 21	27.10000 +0.16	27.29	26.79	27.05	368,973
12 Aug 21	26.94000 +0.16	27.15	26.73	26.90	448,548
11 Aug 21	26.78000 +0.28	26.81	26.24	26.62	380,653
10 Aug 21	26.50000 -0.18	26.95	26.29	26.72	537,266
09 Aug 21	26.68000 +0.52	26.79	26.06	26.28	424,641
06 Aug 21	26.16000 +0.17	26.33	25.96	26.20	314,849
05 Aug 21	25.99000 +0.63	26.00	25.38	25.47	451,897
04 Aug 21	25.36000 -0.69	26.00	25.22	26.00	339,106
03 Aug 21	26.05000 +0.21	26.14	25.48	25.81	569,269
02 Aug 21	25.84000 -0.26	26.60	25.80	26.16	547,939
30 Jul 21	26.10000 -0.19	26.51	25.89	26.10	611,361
29 Jul 21	26.29000 -0.27	26.86	26.25	26.79	395,038
28 Jul 21	26.56000 +0.02	26.97	26.20	26.59	433,090
27 Jul 21	26.54000 +0.02	26.60	26.10	26.34	334,234
26 Jul 21	26.52000 -0.13	26.87	26.26	26.57	628,705
23 Jul 21	26.65000 -0.25	27.04	26.22	26.78	610,193
22 Jul 21	26.90000 -0.02	27.57	26.42	26.93	1,082,065
21 Jul 21	26.92000 -3.80	28.32	26.64	27.16	2,447,623
20 Jul 21	30.72000 +0.27	31.27	30.37	30.70	809,073
19 Jul 21	30.45000 +0.36	30.75	29.43	29.56	580,250
16 Jul 21	30.09000 -0.87	31.25	30.05	31.25	422,526
15 Jul 21	30.96000 -0.64	31.57	30.67	31.41	363,119
14 Jul 21	31.60000 +0.27	31.74	31.20	31.45	413,787
13 Jul 21	31.33000 -0.39	31.74	31.19	31.52	822,582
12 Jul 21	31.72000 +0.36	31.76	31.03	31.29	457,381
09 Jul 21	31.36000 +0.44	31.65	30.62	31.36	699,385
08 Jul 21	30.92000 -0.01	31.04	30.29	30.41	433,731
07 Jul 21	30.93000 -0.24	31.26	30.49	31.12	710,847
06 Jul 21	31.17000 -0.43	31.50	30.66	31.47	386,524
02 Jul 21	31.60000 -0.47	32.19	31.54	32.09	229,349
01 Jul 21	32.07000 +0.50	32.36	31.40	31.73	1,133,246
30 Jun 21	31.57000 -0.07	31.80	31.12	31.58	520,500
29 Jun 21	31.64000 -0.58	32.39	31.55	32.19	279,064
28 Jun 21	32.22000 -0.35	32.80	32.12	32.57	415,488
25 Jun 21	32.57000 -0.02	32.95	32.30	32.79	2,087,280
24 Jun 21	32.59000 +0.61	32.59	31.84	32.07	281,143
23 Jun 21	31.98000 -0.77	32.96	31.94	32.95	348,352
22 Jun 21	32.75000 +0.40	32.84	31.90	32.26	477,407
21 Jun 21	32.35000 +0.82	32.48	31.48	31.70	412,077
18 Jun 21	31.53000 +0.07	31.55	30.70	31.06	1,016,860
17 Jun 21	31.46000 -0.07	31.47	31.00	31.31	520,907
16 Jun 21	31.53000 -0.17	31.83	31.37	31.62	374,905
15 Jun 21	31.70000 +0.20	31.84	31.23	31.84	329,775
14 Jun 21	31.50000 +0.16	31.66	31.27	31.45	294,415
11 Jun 21	31.34000 +0.61	31.35	30.81	30.92	245,947
10 Jun 21	30.73000 -0.18	31.25	30.59	30.91	255,087
09 Jun 21	30.91000 +0.51	31.49	30.32	30.38	423,750
08 Jun 21	30.40000 +0.12	30.78	30.18	30.35	246,533
07 Jun 21	30.28000 +0.06	30.59	30.05	30.30	551,643
04 Jun 21	30.22000 -0.48	30.79	30.08	30.73	324,466
03 Jun 21	30.70000 +0.03	30.91	30.42	30.50	239,958
02 Jun 21	30.67000 +0.06	30.72	30.21	30.57	746,001
01 Jun 21	30.61000 +0.62	31.31	29.99	31.31	553,304
28 May 21	29.99000 -0.02	30.59	29.94	30.33	265,111
27 May 21	30.01000 -0.03	30.42	29.90	30.32	315,951
26 May 21	30.04000 +0.14	30.22	29.74	30.06	202,149
25 May 21	29.90000 -0.50	30.79	29.83	30.40	252,501
24 May 21	30.40000 -0.18	30.75	30.28	30.65	221,372
21 May 21	30.58000 +0.36	30.93	30.31	30.51	277,945
20 May 21	30.22000 -0.14	30.35	29.77	30.20	310,170
19 May 21	30.36000 -0.20	30.55	29.80	30.03	278,035
18 May 21	30.56000 -0.37	31.49	30.51	30.87	776,085
17 May 21	30.93000 -0.02	31.22	30.65	30.89	299,998
14 May 21	30.95000 +0.29	31.11	30.50	30.87	301,014
13 May 21	30.66000 +1.33	30.72	29.37	29.41	414,849
12 May 21	29.33000 -0.63	30.20	29.30	29.96	249,110
11 May 21	29.96000 +0.14	30.29	29.26	29.26	366,132
10 May 21	29.81500 -0.34	31.22	29.77	31.22	353,924
07 May 21	30.16000 +0.21	30.27	29.79	29.79	316,431
06 May 21	29.95000 +0.28	30.22	29.30	29.76	428,481
05 May 21	29.67000 -0.38	30.11	29.45	30.11	251,979
04 May 21	30.05000 +0.00	30.05	29.43	29.93	797,408
03 May 21	30.05000 +0.10	30.81	30.00	30.41	356,565
30 Apr 21	29.95000 +0.02	30.01	29.21	29.65	574,742
29 Apr 21	29.93000 -1.26	31.65	29.86	31.38	576,625
28 Apr 21	31.19000 -0.09	31.35	30.76	31.29	322,321
27 Apr 21	31.28000 -0.41	31.78	31.19	31.73	411,799
26 Apr 21	31.69000 -0.27	32.47	31.60	32.23	462,232
23 Apr 21	31.96000 +0.79	32.31	31.10	31.42	594,806
22 Apr 21	31.17000 -0.45	32.02	31.14	31.99	740,703
21 Apr 21	31.62000 +3.69	31.81	28.08	30.01	987,269
20 Apr 21	27.93000 -0.57	28.65	27.84	28.52	804,975
19 Apr 21	28.50000 -0.49	29.02	28.30	29.02	275,164
16 Apr 21	28.99000 +0.19	29.21	28.85	29.02	290,374
15 Apr 21	28.80000 -0.01	29.24	28.42	29.02	262,442
14 Apr 21	28.81000 +0.31	29.08	28.57	28.64	255,563
13 Apr 21	28.50000 -0.26	29.06	28.10	28.73	230,697
12 Apr 21	28.76000 -0.05	28.94	28.61	28.94	208,868
09 Apr 21	28.81000 +0.52	28.89	28.00	28.29	301,830
08 Apr 21	28.29000 +0.00	28.44	27.88	28.25	378,789
07 Apr 21	28.29000 -0.14	28.57	28.07	28.41	331,044
06 Apr 21	28.43000 -0.21	28.82	28.30	28.65	265,776
05 Apr 21	28.64000 +0.03	28.83	28.31	28.73	246,092
01 Apr 21	28.60500 +0.57	28.74	28.19	28.23	401,030
31 Mar 21	28.03000 -0.29	28.61	27.81	28.31	614,358
30 Mar 21	28.32000 +0.42	29.11	27.60	29.11	434,644
29 Mar 21	27.90000 -0.59	28.86	27.69	28.37	483,795
26 Mar 21	28.49000 +0.20	28.86	28.15	28.60	319,511
25 Mar 21	28.29000 +0.80	28.41	26.81	27.22	462,138
24 Mar 21	27.49000 -0.17	28.14	27.31	27.70	480,157
23 Mar 21	27.66000 -0.96	29.47	27.45	28.49	550,467
22 Mar 21	28.62000 -0.10	28.80	28.05	28.57	280,328
19 Mar 21	28.72000 -0.04	29.05	28.43	28.69	1,490,780
18 Mar 21	28.76000 -0.23	29.60	28.64	28.99	340,807
17 Mar 21	28.99000 -0.02	29.11	28.52	28.79	495,265
16 Mar 21	29.01000 -0.72	31.32	28.59	30.60	461,628
15 Mar 21	29.73000 +0.23	29.83	29.10	29.46	283,818
12 Mar 21	29.50000 +0.02	29.96	29.30	29.46	402,188
11 Mar 21	29.48000 +0.06	29.76	28.92	29.57	653,263
10 Mar 21	29.42000 +0.19	29.97	29.10	29.50	561,214
09 Mar 21	29.23000 +0.02	29.52	29.05	29.50	382,464
08 Mar 21	29.21000 +0.26	29.74	27.34	28.95	399,555
05 Mar 21	28.95000 +1.02	29.09	26.92	28.45	780,762
04 Mar 21	27.93000 -0.50	28.99	27.61	28.50	664,179
03 Mar 21	28.43000 -0.70	29.73	28.00	29.32	937,674
02 Mar 21	29.13000 -0.78	29.99	28.99	29.50	484,066
01 Mar 21	29.90500 +1.45	30.08	28.99	29.05	739,071
26 Feb 21	28.45000 -0.13	29.07	28.24	28.70	708,474
25 Feb 21	28.58000 -1.27	30.21	28.58	29.92	379,855
24 Feb 21	29.85000 +0.82	29.99	28.53	29.64	336,135
23 Feb 21	29.03000 -0.39	29.38	28.50	29.16	370,147
22 Feb 21	29.42000 +0.01	29.74	28.90	29.43	433,527
19 Feb 21	29.41000 +0.48	29.45	28.30	28.86	573,022
18 Feb 21	28.93000 -1.27	30.29	28.88	30.02	863,554
17 Feb 21	30.20000 -0.08	30.80	29.93	30.15	385,493
16 Feb 21	30.28000 -0.45	31.13	29.88	31.09	404,405
12 Feb 21	30.73000 -0.52	31.48	30.33	31.09	591,549
11 Feb 21	31.25000 +0.35	31.32	29.70	30.91	733,220
10 Feb 21	30.90000 -3.01	34.32	30.04	34.32	1,525,913
09 Feb 21	33.91000 +0.46	34.33	33.02	33.12	543,218
08 Feb 21	33.45000 +1.05	33.74	32.51	32.79	601,186
05 Feb 21	32.40000 +0.30	32.60	31.79	32.49	265,434
04 Feb 21	32.10000 +0.25	32.56	31.34	32.03	617,820
03 Feb 21	31.85000 +0.45	31.86	30.94	31.34	515,052
02 Feb 21	31.40000 -0.34	32.01	31.33	31.73	334,339
01 Feb 21	31.74000 -0.68	33.76	31.00	32.71	752,690
29 Jan 21	32.42000 -0.85	33.84	32.11	33.84	1,341,943
28 Jan 21	33.27000 -0.67	34.66	32.69	34.11	1,996,035
27 Jan 21	33.94000 +0.99	35.80	32.21	32.40	2,433,674
26 Jan 21	32.95000 +1.03	33.13	32.21	32.27	629,735
25 Jan 21	31.92500 +0.72	31.97	30.63	31.01	787,205
22 Jan 21	31.21000 +0.09	31.50	30.65	30.73	578,547
21 Jan 21	31.12000 +0.05	31.34	30.63	30.70	385,712
20 Jan 21	31.07000 -0.28	32.07	30.00	31.01	509,432
19 Jan 21	31.35000 +0.98	31.38	30.42	30.60	607,435
15 Jan 21	30.37000 -2.05	32.32	29.89	32.02	817,563
14 Jan 21	32.42000 +0.28	33.03	32.11	32.45	549,598
13 Jan 21	32.14000 +0.11	32.47	31.72	31.87	690,924
12 Jan 21	32.03000 +1.31	32.08	30.71	30.99	465,462
11 Jan 21	30.72000 -0.59	31.26	30.47	30.88	613,243
08 Jan 21	31.31000 +0.78	31.45	30.36	30.78	544,892
07 Jan 21	30.53000 +0.34	30.63	29.68	30.19	477,837
06 Jan 21	30.19000 +1.07	30.82	29.10	29.25	1,025,406
05 Jan 21	29.12000 +0.75	29.44	28.25	28.25	572,097
04 Jan 21	28.37000 +0.27	28.92	27.71	28.36	906,809
31 Dec 20	28.10000 +0.33	28.48	27.55	28.48	789,172
30 Dec 20	27.77000 +0.08	28.21	27.40	27.69	547,430
29 Dec 20	27.69000 -0.41	28.25	27.66	28.07	466,720
28 Dec 20	28.10000 +1.03	28.29	27.02	27.45	571,270
24 Dec 20	27.07000 +0.06	27.46	26.84	27.40	141,423
23 Dec 20	27.01000 +0.26	27.16	26.72	27.00	316,962
22 Dec 20	26.75000 -0.12	27.04	26.54	27.02	320,538
21 Dec 20	26.87000 -0.47	27.20	26.25	26.99	618,564
18 Dec 20	27.34000 +0.79	27.39	26.37	26.37	1,356,279
17 Dec 20	26.55000 -0.23	27.04	26.00	26.68	636,811
16 Dec 20	26.78000 +0.49	27.00	26.11	26.23	1,278,333
15 Dec 20	26.29000 +1.20	26.30	25.11	25.11	749,809
14 Dec 20	25.09000 +0.52	25.43	24.62	24.76	535,096
11 Dec 20	24.57000 -0.20	24.93	24.20	24.55	976,439
10 Dec 20	24.77000 +0.09	24.82	24.24	24.45	766,330
09 Dec 20	24.68000 +0.58	24.75	24.17	24.41	661,456
08 Dec 20	24.10000 +0.30	24.15	23.58	23.58	924,559
07 Dec 20	23.80500 -0.09	24.50	23.66	23.72	547,697
04 Dec 20	23.90000 +0.77	23.90	23.02	23.35	484,029
03 Dec 20	23.13000 +0.02	23.38	22.94	22.97	532,958
02 Dec 20	23.11000 -0.37	23.41	22.91	23.19	473,607
01 Dec 20	23.48000 -0.19	24.00	23.20	23.77	467,498
30 Nov 20	23.67000 -0.43	24.44	23.38	23.70	618,256
27 Nov 20	24.10000 +0.08	24.20	23.79	23.98	162,428
25 Nov 20	24.02000 +0.22	24.29	23.48	23.72	634,688
24 Nov 20	23.80000 +0.38	24.35	23.46	23.76	429,488
23 Nov 20	23.42500 +0.60	23.89	22.94	23.00	520,633
20 Nov 20	22.82000 -0.16	23.06	22.51	22.89	826,208
19 Nov 20	22.98000 -0.34	23.37	22.31	23.04	388,855
18 Nov 20	23.32000 -0.50	24.04	23.28	23.85	420,098
17 Nov 20	23.82000 +0.35	24.10	22.89	23.45	599,320
16 Nov 20	23.47000 +0.49	23.63	22.90	23.54	433,261
13 Nov 20	22.98000 -0.21	23.74	22.76	23.51	457,276
12 Nov 20	23.19000 -1.54	24.70	22.94	24.50	615,624
11 Nov 20	24.73000 -0.37	25.11	24.17	25.11	375,750
10 Nov 20	25.10000 +0.85	25.70	24.46	24.47	726,961
09 Nov 20	24.25000 +1.62	25.04	23.76	23.95	829,387
06 Nov 20	22.63000 -0.86	23.56	22.56	23.56	364,540
05 Nov 20	23.49000 +1.04	23.72	22.26	22.45	592,152
04 Nov 20	22.45000 -0.61	22.94	22.11	22.90	424,121
03 Nov 20	23.06000 +0.33	23.30	22.75	23.00	373,872
02 Nov 20	22.73000 -0.15	23.35	22.57	22.89	550,265
30 Oct 20	22.88000 +0.52	22.90	22.16	22.34	575,087
29 Oct 20	22.36000 +0.05	22.94	21.80	22.25	349,390
28 Oct 20	22.31000 -0.38	22.65	22.02	22.33	357,081
27 Oct 20	22.69000 -0.51	23.34	22.51	23.05	540,614
26 Oct 20	23.20000 -0.40	23.62	22.79	23.27	663,844
23 Oct 20	23.60000 -0.23	24.30	22.67	24.01	1,044,094
22 Oct 20	23.83000 -0.72	24.98	23.75	24.71	574,500
21 Oct 20	24.55000 +1.31	26.24	23.12	23.35	1,522,096
20 Oct 20	23.24000 -0.17	23.62	23.11	23.52	359,579
19 Oct 20	23.41000 -0.41	24.14	23.27	23.99	544,105
16 Oct 20	23.82000 +0.14	24.00	23.15	23.59	320,743
15 Oct 20	23.68500 +0.11	23.97	22.92	23.38	254,137
14 Oct 20	23.57000 -0.19	24.38	23.53	23.78	338,111
13 Oct 20	23.76000 -0.01	23.87	23.45	23.50	342,061
12 Oct 20	23.77000 +0.19	23.88	23.33	23.66	347,167
09 Oct 20	23.58000 -0.39	24.24	23.56	24.24	277,202
08 Oct 20	23.97000 +0.60	24.03	23.14	23.46	659,145
07 Oct 20	23.37000 +0.72	23.41	22.82	22.85	342,907
06 Oct 20	22.65000 +0.09	23.29	22.46	22.75	565,232
05 Oct 20	22.56000 +0.17	22.70	22.21	22.55	358,738
02 Oct 20	22.39000 +0.66	22.46	21.36	21.36	369,638
01 Oct 20	21.73000 +0.20	21.95	21.33	21.54	534,257
30 Sep 20	21.53000 +0.17	21.75	21.30	21.40	430,258
29 Sep 20	21.36000 +0.43	21.50	20.85	20.85	442,176
28 Sep 20	20.93000 -0.16	21.43	20.81	21.28	471,898
25 Sep 20	21.09000 +0.37	21.27	20.71	20.77	297,902
24 Sep 20	20.72000 -0.18	21.06	20.53	20.84	423,908
23 Sep 20	20.90000 -0.47	21.50	20.84	21.37	511,488
22 Sep 20	21.37000 +0.09	21.80	20.77	21.23	470,027
21 Sep 20	21.28000 -0.92	21.77	21.01	21.77	862,125
18 Sep 20	22.20000 +0.03	22.33	21.57	22.33	1,560,801
17 Sep 20	22.17000 +0.88	22.40	20.99	20.99	811,525
16 Sep 20	21.29000 +0.47	21.37	20.63	20.84	605,318
15 Sep 20	20.82000 +0.20	20.88	20.50	20.65	388,933
14 Sep 20	20.62000 +0.23	20.83	20.39	20.54	374,716
11 Sep 20	20.39000 +0.19	20.50	20.05	20.25	832,117
10 Sep 20	20.20000 -0.42	20.88	20.19	20.64	458,847
09 Sep 20	20.62000 +0.25	20.75	20.26	20.52	424,172
08 Sep 20	20.37000 -0.35	20.64	20.15	20.64	445,378
04 Sep 20	20.72000 -0.26	21.26	20.52	21.21	330,642
03 Sep 20	20.98000 -0.17	21.29	20.85	21.21	476,339
02 Sep 20	21.15000 +0.45	21.23	20.70	20.70	562,667
01 Sep 20	20.70000 -0.10	20.87	20.32	20.73	655,092
31 Aug 20	20.80000 -0.49	21.36	20.80	21.20	524,459
28 Aug 20	21.28500 +0.09	21.28	20.74	21.23	492,701
27 Aug 20	21.19000 +0.10	21.38	20.97	21.25	493,875
26 Aug 20	21.09000 +0.01	21.21	20.96	21.08	557,843
25 Aug 20	21.08000 -0.29	21.33	20.89	21.33	873,713
24 Aug 20	21.37000 -0.68	22.40	21.23	22.40	583,876
21 Aug 20	22.05000 +0.27	22.08	21.27	21.65	367,422
20 Aug 20	21.78000 -0.43	22.02	21.57	21.80	545,040
19 Aug 20	22.21000 -0.25	22.74	22.17	22.36	364,411
18 Aug 20	22.46000 -0.12	22.64	22.10	22.49	515,419
17 Aug 20	22.58000 -0.08	22.83	22.41	22.65	467,769
14 Aug 20	22.66000 -0.99	23.70	22.44	23.48	552,214
13 Aug 20	23.65000 +0.62	23.91	22.83	23.17	760,599
12 Aug 20	23.03000 +0.12	23.67	22.95	23.08	647,473
11 Aug 20	22.91000 -4.63	27.86	22.73	27.59	2,868,893
10 Aug 20	27.54000 +0.84	27.55	26.68	26.71	514,408
07 Aug 20	26.70000 +0.09	27.05	26.51	26.58	482,284
06 Aug 20	26.61000 -0.51	27.29	26.56	27.29	386,712
05 Aug 20	27.12000 +0.48	27.13	26.54	26.75	327,417
04 Aug 20	26.64000 +0.21	26.74	25.97	26.35	615,532
03 Aug 20	26.43000 +0.24	26.61	26.03	26.35	431,396
31 Jul 20	26.19000 +0.08	26.29	25.91	26.00	475,270
30 Jul 20	26.11000 -0.18	26.46	25.69	26.02	244,387
29 Jul 20	26.29000 +0.29	26.72	25.95	26.17	316,732
28 Jul 20	26.00000 -0.76	27.10	25.92	26.67	627,768
27 Jul 20	26.76000 +0.60	27.36	25.97	26.27	1,171,535
24 Jul 20	26.16000 -0.25	26.42	26.00	26.18	474,526
23 Jul 20	26.41000 +0.29	27.13	25.44	25.44	1,246,952
22 Jul 20	26.12000 -1.37	29.00	25.80	28.93	2,188,018
21 Jul 20	27.49000 +0.55	27.85	27.00	27.32	940,026
20 Jul 20	26.94000 +0.11	27.16	26.45	26.76	693,334
17 Jul 20	26.83000 +0.09	27.44	26.71	26.71	506,010
16 Jul 20	26.74000 +0.33	26.97	26.18	26.31	484,890
15 Jul 20	26.41000 +1.21	26.77	25.71	25.74	633,156
14 Jul 20	25.20000 +0.42	25.23	24.56	24.78	284,437
13 Jul 20	24.78000 +0.78	25.36	24.00	24.26	726,702
10 Jul 20	24.00000 +0.18	24.19	23.66	23.80	820,449
09 Jul 20	23.82000 +0.74	23.90	22.88	23.18	776,561
08 Jul 20	23.08000 +0.58	23.27	22.34	22.57	738,584
07 Jul 20	22.50000 -1.74	23.76	22.29	23.71	1,176,367
06 Jul 20	24.24000 -0.06	24.32	23.52	24.09	404,051
02 Jul 20	24.30000 -0.20	25.04	24.17	24.90	290,742
01 Jul 20	24.50000 +0.04	25.03	24.35	24.51	616,340
30 Jun 20	24.46000 -0.06	24.50	24.06	24.37	1,061,142
29 Jun 20	24.51500 +0.78	24.52	23.59	23.91	1,100,725
26 Jun 20	23.73000 -0.41	24.24	23.45	24.05	1,017,017
25 Jun 20	24.14000 +0.25	24.17	23.50	23.74	513,214
24 Jun 20	23.89000 -0.81	24.85	23.50	24.39	383,149
23 Jun 20	24.70000 -0.38	25.64	24.56	25.48	396,007
22 Jun 20	25.08000 -0.03	25.15	24.48	24.87	440,462
19 Jun 20	25.11000 -0.47	25.95	24.85	25.82	1,152,582
18 Jun 20	25.58000 +0.97	25.82	24.39	24.45	456,151
17 Jun 20	24.61000 -0.91	25.69	24.51	25.50	652,865
16 Jun 20	25.52000 +1.07	25.88	24.93	25.12	530,625
15 Jun 20	24.45000 +0.22	24.81	23.53	23.53	522,567
12 Jun 20	24.23000 +0.05	25.10	23.55	24.95	700,354
11 Jun 20	24.18000 -1.28	25.09	23.89	24.58	932,088
10 Jun 20	25.46000 -0.52	26.12	25.25	26.07	607,397
09 Jun 20	25.98000 +0.32	26.04	25.03	25.32	647,364
08 Jun 20	25.66000 +0.66	25.79	25.13	25.13	571,172
05 Jun 20	25.00000 +0.81	25.63	24.86	25.00	527,797
04 Jun 20	24.19000 -0.14	24.37	23.97	24.06	515,254
03 Jun 20	24.33000 +0.50	24.75	24.02	24.17	494,862
02 Jun 20	23.83000 -0.23	24.39	23.58	24.20	507,439
01 Jun 20	24.06000 +0.14	24.28	23.82	23.96	595,987
29 May 20	23.92000 -0.11	24.06	23.40	23.78	625,439
28 May 20	24.03000 -0.11	24.77	23.90	24.40	726,379
27 May 20	24.14000 +0.35	24.77	23.48	24.18	873,872
26 May 20	23.79000 +2.11	24.00	22.33	22.34	2,331,120
22 May 20	21.68000 -0.31	22.20	21.57	22.05	392,636
21 May 20	21.99000 -0.40	22.66	21.95	22.21	586,785
20 May 20	22.39000 -0.09	22.86	22.27	22.86	779,373
19 May 20	22.48000 -1.42	23.82	22.45	23.79	508,719
18 May 20	23.90000 +1.51	24.20	23.18	23.18	703,683
15 May 20	22.39000 +0.70	22.41	21.00	21.53	1,319,010
14 May 20	21.69000 +0.09	21.79	20.61	21.24	1,086,770
13 May 20	21.60000 -0.51	21.96	21.23	21.93	1,158,617
12 May 20	22.11000 -2.75	24.95	22.10	24.86	1,335,701
11 May 20	24.86000 -0.32	25.16	24.70	24.84	531,287
08 May 20	25.18000 +0.63	25.48	24.65	25.09	630,647
07 May 20	24.55000 -0.26	25.10	24.45	25.00	411,140
06 May 20	24.81000 -0.41	25.60	24.74	25.25	573,738
05 May 20	25.22000 +0.09	25.72	25.01	25.50	542,002
04 May 20	25.13000 -0.59	25.48	24.78	25.27	590,816
01 May 20	25.72000 +0.23	25.87	24.60	24.79	924,857
30 Apr 20	25.49000 +0.23	26.03	24.51	24.77	1,072,986
29 Apr 20	25.26000 +0.75	25.59	25.02	25.21	1,510,613
28 Apr 20	24.51000 -0.23	25.47	24.19	25.21	681,808
27 Apr 20	24.74000 +1.04	24.92	23.70	24.64	1,295,651
24 Apr 20	23.70000 +0.25	23.99	23.28	23.58	955,157
23 Apr 20	23.45000 -0.40	25.18	23.40	23.78	926,221
22 Apr 20	23.85000 +2.97	25.70	22.02	23.19	1,790,197
21 Apr 20	20.88000 -0.97	21.55	20.44	21.20	648,097
20 Apr 20	21.85000 +0.93	23.10	21.04	21.24	1,060,350
17 Apr 20	20.92000 +0.10	21.67	20.89	21.45	1,035,628
16 Apr 20	20.82000 -1.13	22.27	20.45	22.02	848,685
15 Apr 20	21.95000 -1.05	22.40	21.32	22.05	696,394
14 Apr 20	23.00000 +0.39	23.29	22.44	23.13	346,404
13 Apr 20	22.61000 -0.54	23.08	21.93	23.08	412,844
09 Apr 20	23.15000 +0.79	23.43	22.20	22.86	485,893
08 Apr 20	22.36000 +1.23	22.86	21.37	21.42	554,279
07 Apr 20	21.13000 -0.47	23.00	20.82	22.22	746,069
06 Apr 20	21.60000 +0.80	22.33	21.28	21.59	804,859
03 Apr 20	20.80000 -1.50	22.60	20.63	22.00	646,394
02 Apr 20	22.30000 -0.33	23.20	21.60	22.41	552,618
01 Apr 20	22.63000 -1.28	23.98	22.22	23.33	940,817
31 Mar 20	23.91000 +0.93	24.00	22.46	22.84	863,264
30 Mar 20	22.98000 +0.29	23.62	22.40	23.01	770,600
27 Mar 20	22.69000 +0.72	22.82	20.94	21.39	1,029,906
26 Mar 20	21.97000 +1.46	22.07	20.15	20.72	826,398
25 Mar 20	20.51000 -2.49	23.29	20.28	22.96	883,530
24 Mar 20	23.00000 +2.78	23.36	21.16	21.35	891,271
23 Mar 20	20.22000 -1.36	21.96	19.38	21.96	717,103
20 Mar 20	21.58000 -1.34	23.58	21.21	22.77	1,718,410
19 Mar 20	22.92000 +2.13	24.82	20.35	20.61	1,698,865
18 Mar 20	20.79000 +1.09	21.38	18.14	18.14	1,348,128
17 Mar 20	19.70000 +1.90	19.87	15.80	18.06	4,032,654
16 Mar 20	17.80000 -4.79	21.20	17.58	20.78	2,628,103
13 Mar 20	22.59000 +2.60	22.70	20.42	20.82	1,577,663
12 Mar 20	19.99000 -1.90	21.59	18.28	20.67	2,511,599
11 Mar 20	21.89000 -1.87	23.46	21.05	23.31	1,064,750
10 Mar 20	23.76000 -1.31	25.62	23.00	25.62	1,343,502
09 Mar 20	25.07000 -1.74	26.24	24.73	25.55	639,292
06 Mar 20	26.81000 -0.08	27.44	26.00	26.26	614,222
05 Mar 20	26.89000 -0.77	27.33	26.32	27.25	842,247
04 Mar 20	27.66000 +0.32	28.02	27.07	27.74	579,192
03 Mar 20	27.34000 -0.23	28.40	27.04	27.52	747,061
02 Mar 20	27.57000 +0.03	27.96	27.06	27.74	885,680
28 Feb 20	27.54000 -2.39	29.73	27.10	29.02	1,385,152
27 Feb 20	29.93000 -0.09	30.94	29.05	29.40	826,465
26 Feb 20	30.02000 +0.06	31.29	29.84	30.31	655,115
25 Feb 20	29.96000 -1.05	31.30	29.87	31.19	593,680
24 Feb 20	31.01000 +0.56	31.27	29.58	29.61	786,342
21 Feb 20	30.45000 +0.15	31.11	30.05	30.26	892,063
20 Feb 20	30.30000 -0.30	31.02	29.86	30.51	707,702
19 Feb 20	30.60000 +0.97	30.71	29.52	29.66	836,278
18 Feb 20	29.63000 +0.31	29.76	28.97	29.14	614,661
14 Feb 20	29.32000 +1.14	29.36	28.08	28.30	582,326
13 Feb 20	28.18000 -0.70	29.26	28.13	28.76	493,766
12 Feb 20	28.88000 +2.69	30.69	26.91	27.50	2,157,151
11 Feb 20	26.19000 -0.31	26.80	26.10	26.70	554,488
10 Feb 20	26.50000 +0.08	26.57	26.10	26.36	482,667
07 Feb 20	26.42000 -0.27	26.81	26.38	26.54	379,796
06 Feb 20	26.69000 -0.05	26.96	26.48	26.84	486,200
05 Feb 20	26.74000 +0.60	26.79	26.30	26.42	311,251
04 Feb 20	26.14000 +0.07	26.62	26.02	26.34	443,471
03 Feb 20	26.07000 +0.47	26.44	25.75	25.75	373,513
31 Jan 20	25.60000 -0.40	26.12	25.33	25.88	734,493
30 Jan 20	26.00000 -0.10	26.10	25.55	25.95	656,167
29 Jan 20	26.10000 -0.15	26.62	26.01	26.32	434,868
28 Jan 20	26.25000 +0.04	26.74	26.14	26.34	731,990
27 Jan 20	26.21000 -0.18	26.87	25.84	25.97	638,491
24 Jan 20	26.39000 +0.03	26.47	26.09	26.39	382,595
23 Jan 20	26.36000 -0.58	26.65	25.37	26.18	852,776
22 Jan 20	26.94000 +0.03	27.23	26.58	26.93	410,995
21 Jan 20	26.91000 -0.10	27.21	26.50	26.92	789,508
17 Jan 20	27.01000 -0.16	27.36	26.99	27.36	435,719
16 Jan 20	27.17000 +0.37	27.31	26.77	26.99	520,873
15 Jan 20	26.80000 +0.30	26.95	26.35	26.35	539,674
14 Jan 20	26.50000 +0.68	26.55	24.20	24.54	474,391
13 Jan 20	25.82000 -0.10	26.36	25.63	25.97	584,414
10 Jan 20	25.92000 +0.35	25.97	25.33	25.49	676,722
09 Jan 20	25.57000 +0.37	25.70	25.07	25.29	367,819
08 Jan 20	25.20000 -0.06	25.37	24.97	25.21	322,816
07 Jan 20	25.26000 +0.09	25.45	24.97	25.01	610,844
06 Jan 20	25.17000 +0.74	25.30	24.12	24.20	602,446
03 Jan 20	24.43000 +0.29	24.55	23.50	23.83	509,643
02 Jan 20	24.14000 -0.18	24.56	23.62	24.47	431,082
31 Dec 19	24.32000 +0.25	24.41	23.96	24.01	576,895
30 Dec 19	24.07000 -0.24	24.50	23.86	24.29	482,649
27 Dec 19	24.31000 -0.29	24.89	24.22	24.74	273,542
26 Dec 19	24.60000 -0.04	24.80	24.45	24.74	187,996
24 Dec 19	24.64000 -0.35	25.15	24.47	25.07	165,076
23 Dec 19	24.99000 +0.52	25.16	24.35	24.62	487,582
20 Dec 19	24.47000 -0.14	24.89	24.37	24.64	1,853,151
19 Dec 19	24.61000 +0.42	24.66	23.93	24.03	773,461
18 Dec 19	24.19000 -0.21	24.58	24.07	24.54	595,052
17 Dec 19	24.40000 -0.48	25.22	24.35	24.98	813,285
16 Dec 19	24.88000 +0.60	25.02	24.07	24.07	764,543
13 Dec 19	24.28000 -0.92	25.27	24.15	25.11	788,443
12 Dec 19	25.20000 -0.03	25.93	25.02	25.26	547,284
11 Dec 19	25.23000 +0.39	25.40	24.78	24.88	610,617
10 Dec 19	24.84000 -0.44	25.41	24.63	25.25	585,716
09 Dec 19	25.28000 -0.22	25.70	25.15	25.41	434,608
06 Dec 19	25.50000 +0.33	25.86	25.43	25.45	569,534
05 Dec 19	25.17000 -0.27	25.79	25.06	25.58	523,426
04 Dec 19	25.44000 +0.09	25.95	25.38	25.50	485,799
03 Dec 19	25.35000 -0.09	25.37	25.04	25.20	447,123
02 Dec 19	25.44000 +0.29	25.48	24.98	25.28	654,258
29 Nov 19	25.15000 -0.55	25.59	24.98	25.54	214,934
27 Nov 19	25.70000 +0.65	25.74	25.10	25.20	490,870
26 Nov 19	25.05000 -0.20	25.58	24.82	25.22	615,053
25 Nov 19	25.25000 +0.55	25.48	24.55	24.76	876,535
22 Nov 19	24.70000 +0.44	24.94	24.32	24.34	589,862
21 Nov 19	24.26000 -0.51	24.78	23.94	24.78	750,788
20 Nov 19	24.77000 +0.01	24.99	24.51	24.54	523,924
19 Nov 19	24.76000 -0.22	25.08	24.63	25.02	445,608
18 Nov 19	24.98000 -0.08	25.22	24.76	24.92	350,105
15 Nov 19	25.06000 +0.00	25.32	24.93	25.19	603,758
14 Nov 19	25.06000 +0.18	25.47	24.78	24.88	569,616
13 Nov 19	24.88000 -0.34	25.05	24.63	25.04	628,557
12 Nov 19	25.22000 -0.39	25.79	25.08	25.62	399,385
11 Nov 19	25.61000 +0.23	25.68	24.95	25.16	280,810
08 Nov 19	25.38000 +0.14	25.44	25.01	25.21	293,589
07 Nov 19	25.24000 +0.12	25.51	25.05	25.25	301,528
06 Nov 19	25.12000 -0.47	25.66	25.03	25.53	408,098
05 Nov 19	25.59000 -0.16	25.89	25.32	25.77	392,897
04 Nov 19	25.75000 +0.43	25.92	25.24	25.44	588,225
01 Nov 19	25.32000 +0.96	25.42	24.34	24.40	612,853
31 Oct 19	24.36000 -0.22	24.81	24.13	24.55	764,056
30 Oct 19	24.58000 -0.17	24.91	24.51	24.85	387,905
29 Oct 19	24.75000 -0.92	25.69	24.64	25.57	768,988
28 Oct 19	25.67000 +1.61	25.71	24.24	24.24	1,076,254
25 Oct 19	24.06000 +0.49	24.63	23.45	23.52	1,123,900
24 Oct 19	23.57000 -0.12	24.15	23.53	23.82	866,008
23 Oct 19	23.69000 -2.12	26.00	22.46	26.00	2,116,543
22 Oct 19	25.81000 +0.71	25.97	24.82	25.10	853,512
21 Oct 19	25.10000 -0.20	25.68	25.10	25.30	372,056
18 Oct 19	25.30000 +0.53	25.64	24.74	24.74	894,869
17 Oct 19	24.77000 +0.22	25.15	24.60	24.75	1,034,047
16 Oct 19	24.55000 +0.14	24.86	24.29	24.37	583,718
15 Oct 19	24.41000 +0.04	24.85	24.21	24.33	438,893
14 Oct 19	24.37000 -0.45	24.78	24.06	24.63	496,936
11 Oct 19	24.82000 -0.52	25.86	24.73	25.78	799,646
10 Oct 19	25.34000 +1.02	25.42	24.00	24.39	674,292
09 Oct 19	24.32000 -0.12	24.76	23.80	24.50	532,350
08 Oct 19	24.44000 +0.12	24.63	23.41	23.98	1,005,244
07 Oct 19	24.32000 +0.33	24.51	23.83	23.98	758,962
04 Oct 19	23.99000 +0.99	24.00	22.83	23.12	940,343
03 Oct 19	23.00000 +0.02	23.10	22.61	22.98	507,378
02 Oct 19	22.98000 -0.34	23.24	22.73	23.24	418,848
01 Oct 19	23.32000 -0.97	24.45	23.27	24.41	440,383
30 Sep 19	24.29000 +0.79	24.37	23.32	23.55	833,756
27 Sep 19	23.50000 -0.51	24.26	23.47	24.17	507,858
26 Sep 19	24.01000 -0.27	24.55	23.72	24.27	584,135
25 Sep 19	24.28000 +0.47	24.43	23.67	23.99	496,154
24 Sep 19	23.81000 -0.93	25.14	23.67	24.81	629,650
23 Sep 19	24.74000 -0.12	25.03	24.51	24.79	524,538
20 Sep 19	24.86000 +0.24	25.01	24.45	24.62	1,581,221
19 Sep 19	24.62000 -0.06	25.03	24.52	24.68	429,026
18 Sep 19	24.68000 -0.59	25.35	24.51	25.34	467,801
17 Sep 19	25.27000 -0.42	25.65	25.22	25.52	673,190
16 Sep 19	25.69000 -0.01	25.78	24.94	25.53	730,491
13 Sep 19	25.70000 +0.07	26.13	25.51	25.81	2,140,631
12 Sep 19	25.63000 +0.41	25.79	24.65	25.33	1,885,005
11 Sep 19	25.22000 +0.96	25.26	24.05	24.48	832,339
10 Sep 19	24.26000 +0.78	24.28	23.33	23.43	477,428
09 Sep 19	23.48000 +0.38	23.60	23.06	23.24	382,900
06 Sep 19	23.10000 +0.07	23.28	22.89	23.13	332,092
05 Sep 19	23.03000 +0.36	23.30	22.75	22.92	533,744
04 Sep 19	22.67000 +0.39	22.87	22.37	22.51	432,048
03 Sep 19	22.28000 -0.27	22.49	21.99	22.31	497,454
30 Aug 19	22.55000 +0.46	22.59	22.14	22.30	489,533
29 Aug 19	22.09000 +0.40	22.18	21.69	21.84	982,822
28 Aug 19	21.69000 +0.34	21.77	21.22	21.33	315,150
27 Aug 19	21.35000 -0.30	21.88	21.34	21.84	651,265
26 Aug 19	21.65000 +0.38	21.82	21.16	21.53	601,879
23 Aug 19	21.27000 -0.90	22.33	21.16	22.09	728,844
22 Aug 19	22.17000 +0.07	22.37	21.96	22.07	645,137
21 Aug 19	22.10000 +0.23	22.64	21.78	22.02	706,234
20 Aug 19	21.87000 -0.36	22.26	21.27	22.21	1,018,415
19 Aug 19	22.23000 +0.12	22.39	21.94	22.21	871,552
16 Aug 19	22.11000 +0.24	22.46	21.83	21.87	725,916
15 Aug 19	21.87000 -0.71	22.57	21.79	22.57	576,177
14 Aug 19	22.58000 -0.92	23.34	22.52	23.19	452,177
13 Aug 19	23.50000 +0.08	24.28	23.17	23.39	372,816
12 Aug 19	23.42000 -0.24	23.58	23.06	23.55	412,080
09 Aug 19	23.66000 +0.05	24.01	23.16	23.56	497,608
08 Aug 19	23.61000 +0.62	23.62	23.05	23.09	688,372
07 Aug 19	22.99000 -0.16	23.12	22.70	22.95	540,180
06 Aug 19	23.15000 -0.15	23.55	23.01	23.28	593,007
05 Aug 19	23.30000 -0.49	23.70	22.87	23.48	962,594
02 Aug 19	23.79000 +0.32	23.83	23.14	23.40	572,844
01 Aug 19	23.47000 -0.44	24.08	23.38	23.94	784,773
31 Jul 19	23.91000 -0.67	24.72	23.62	24.59	1,443,121
30 Jul 19	24.58000 +0.28	24.60	23.91	24.26	1,030,217
29 Jul 19	24.30000 -0.56	25.52	24.18	24.77	1,563,996
26 Jul 19	24.86000 +0.62	25.38	24.16	24.16	2,168,472
25 Jul 19	24.24000 +0.70	25.80	23.66	23.66	3,718,332
24 Jul 19	23.54000 -6.54	26.20	23.22	25.03	7,681,394
23 Jul 19	30.08000 -0.06	30.60	29.99	30.36	799,390
22 Jul 19	30.14000 -0.17	30.44	30.01	30.44	396,031
19 Jul 19	30.31000 -0.92	31.33	30.29	31.17	381,785
18 Jul 19	31.23000 +0.12	31.45	30.46	31.26	402,566
17 Jul 19	31.11000 -0.15	31.84	30.86	31.24	952,416
16 Jul 19	31.26000 +0.01	31.66	30.95	31.26	1,023,137
15 Jul 19	31.25000 +0.86	31.27	30.08	30.56	939,512
12 Jul 19	30.39000 -0.45	30.60	29.69	30.41	674,676
11 Jul 19	30.84000 +0.18	31.10	30.43	30.43	568,829
10 Jul 19	30.66000 +0.42	30.74	30.17	30.32	1,601,385
09 Jul 19	30.24000 +0.28	30.34	29.61	29.61	680,103
08 Jul 19	29.96000 -0.26	30.29	29.78	30.12	362,538
05 Jul 19	30.22000 +0.27	30.29	29.66	29.77	353,180
03 Jul 19	29.95000 -0.34	30.43	29.77	30.35	322,950
02 Jul 19	30.29000 -0.23	30.84	30.17	30.55	393,517
01 Jul 19	30.52000 +0.20	30.83	30.33	30.56	639,361
28 Jun 19	30.32000 +0.57	30.42	29.38	29.74	1,055,306
27 Jun 19	29.75000 +0.02	30.50	29.63	30.07	700,854
26 Jun 19	29.73000 +0.03	29.98	29.43	29.71	938,938
25 Jun 19	29.70000 -0.13	30.13	29.18	29.81	1,516,917
24 Jun 19	29.83000 -0.47	30.65	29.49	30.40	1,396,917
21 Jun 19	30.30000 -2.23	32.82	30.28	32.31	1,244,113
20 Jun 19	32.53000 -0.44	33.46	32.50	33.17	363,519
19 Jun 19	32.97000 +0.30	33.10	32.50	32.75	520,095
18 Jun 19	32.67000 -0.27	33.55	32.50	33.13	532,903
17 Jun 19	32.94000 -0.08	33.29	32.76	33.11	323,723
14 Jun 19	33.02000 -0.14	33.44	32.92	33.07	302,611
13 Jun 19	33.16000 +0.51	33.18	32.50	32.66	402,829
12 Jun 19	32.65000 -0.25	33.00	32.46	32.90	409,044
11 Jun 19	32.90000 +0.50	33.00	32.35	32.50	604,238
10 Jun 19	32.40000 -0.76	33.80	31.99	33.15	953,723
07 Jun 19	33.16000 +0.32	33.54	32.92	33.06	466,978
06 Jun 19	32.84000 +0.24	32.99	32.31	32.55	532,681
05 Jun 19	32.60000 -0.51	33.25	32.47	33.25	396,083
04 Jun 19	33.11000 +1.60	33.12	31.65	31.75	555,870
03 Jun 19	31.51000 -0.10	31.75	30.84	31.53	665,416
31 May 19	31.61000 +0.27	31.71	31.00	31.15	833,256
30 May 19	31.34000 -0.59	32.24	31.06	31.93	1,708,477
29 May 19	31.93000 -0.58	32.64	31.78	32.35	639,226
28 May 19	32.51000 -0.08	33.01	32.47	32.54	663,530
24 May 19	32.59000 +0.14	32.68	32.25	32.45	603,455
23 May 19	32.45000 -1.11	33.37	32.21	33.11	587,766
22 May 19	33.56000 -0.09	33.78	33.43	33.43	287,488
21 May 19	33.65000 +0.02	34.13	33.59	33.74	370,930
20 May 19	33.63000 +0.03	33.85	33.46	33.56	383,193
17 May 19	33.60000 -0.16	33.96	33.38	33.52	516,725
16 May 19	33.76000 +0.20	34.07	33.37	33.68	644,921
15 May 19	33.56000 +0.13	33.68	33.06	33.34	367,088
14 May 19	33.43000 +0.43	33.59	32.69	33.10	455,468
13 May 19	33.00000 -1.04	33.60	32.96	33.40	432,801
10 May 19	34.04000 +0.10	34.17	33.47	33.86	852,991
09 May 19	33.94000 -0.16	34.01	33.34	34.00	527,505
08 May 19	34.10000 -0.10	34.59	33.80	34.26	622,158
07 May 19	34.20000 -0.36	34.60	33.89	34.24	821,402
06 May 19	34.56000 +0.49	34.87	33.41	33.58	991,024
03 May 19	34.07000 +0.78	34.19	33.51	33.53	1,084,385
02 May 19	33.29000 +1.33	33.57	31.78	31.81	1,441,119
01 May 19	31.96000 -1.89	32.38	28.24	29.97	3,979,938
30 Apr 19	33.85000 +0.25	34.03	33.14	33.65	1,023,201
29 Apr 19	33.60000 -0.10	33.91	33.56	33.67	969,253
26 Apr 19	33.70000 -0.16	34.11	33.36	34.02	866,628
25 Apr 19	33.86000 -0.20	34.10	33.34	34.10	714,685
24 Apr 19	34.06000 +0.07	34.37	33.72	33.93	687,195
23 Apr 19	33.99000 +0.43	34.35	33.57	33.67	802,576
22 Apr 19	33.56000 -1.00	34.81	33.30	34.52	1,407,133
18 Apr 19	34.56000 +0.75	34.96	33.50	33.80	1,182,256
17 Apr 19	33.81000 -0.14	34.37	33.62	34.16	909,936
16 Apr 19	33.95000 -0.54	34.64	33.32	34.64	1,567,601
15 Apr 19	34.49000 +0.40	34.98	34.10	34.24	1,053,819
12 Apr 19	34.09000 -0.23	34.68	34.01	34.57	850,746
11 Apr 19	34.32000 +0.14	34.49	34.03	34.14	592,882
10 Apr 19	34.18000 +0.84	34.27	33.15	33.36	681,695
09 Apr 19	33.34000 -1.05	34.29	33.24	34.25	673,898
08 Apr 19	34.39000 +0.09	34.46	33.91	34.19	830,685
05 Apr 19	34.30000 +0.07	34.72	33.94	34.30	976,467
04 Apr 19	34.23000 +0.18	34.39	33.94	34.05	668,255
03 Apr 19	34.05000 +0.49	34.15	33.63	33.78	999,724
02 Apr 19	33.56000 +0.27	33.88	33.14	33.35	1,074,734
01 Apr 19	33.29000 +0.30	33.67	32.75	33.12	1,267,296
29 Mar 19	32.99000 +0.28	33.87	32.02	32.93	693,821
28 Mar 19	32.71000 -0.91	33.84	32.31	33.46	1,112,338
27 Mar 19	33.62000 +0.78	33.67	32.76	32.76	2,468,793
26 Mar 19	32.84000 +0.33	32.97	32.38	32.72	1,265,060
25 Mar 19	32.51000 +0.37	32.62	31.94	32.13	882,883
22 Mar 19	32.14000 -0.05	32.37	31.74	32.10	1,332,633
21 Mar 19	32.19000 +0.43	32.35	31.64	31.64	783,766
20 Mar 19	31.76000 +0.13	32.47	31.59	31.59	1,700,025
19 Mar 19	31.63000 +0.58	32.57	30.86	31.02	2,101,332
18 Mar 19	31.05000 +0.14	32.46	29.75	31.08	3,354,636
15 Mar 19	30.91000 -0.23	31.48	30.68	31.09	3,850,570
14 Mar 19	31.14000 -0.73	32.00	31.04	31.93	1,656,984
13 Mar 19	31.87000 -0.33	32.65	31.74	32.33	1,191,608
12 Mar 19	32.20000 -0.40	33.09	32.19	32.49	1,289,327
11 Mar 19	32.60000 -0.49	33.08	32.25	33.08	1,134,735
08 Mar 19	33.09000 -0.59	34.11	32.84	33.57	1,184,934
07 Mar 19	33.68000 +0.57	33.90	32.90	33.16	863,715
06 Mar 19	33.11000 -0.38	34.11	33.04	33.50	1,000,571
05 Mar 19	33.49000 +0.71	34.25	32.50	32.78	2,758,280
04 Mar 19	32.78000 -4.96	37.80	32.00	37.75	5,306,893
01 Mar 19	37.74000 -0.44	38.56	37.46	38.26	1,166,648
28 Feb 19	38.18000 -0.16	38.59	37.81	38.36	537,226
27 Feb 19	38.34000 -0.64	38.96	37.40	38.79	668,588
26 Feb 19	38.98000 -1.10	40.14	38.96	40.02	602,159
25 Feb 19	40.08000 -0.20	40.83	40.07	40.54	683,933
22 Feb 19	40.28000 -0.04	40.88	40.18	40.43	565,923
21 Feb 19	40.32000 +0.35	40.85	39.72	40.01	500,173
20 Feb 19	39.97000 -0.32	40.42	39.58	40.15	447,300
19 Feb 19	40.29000 +0.04	40.91	39.51	40.13	575,136
15 Feb 19	40.25000 +0.65	40.72	39.81	39.81	644,433
14 Feb 19	39.60000 -0.62	40.40	39.54	39.84	614,254
13 Feb 19	40.22000 +0.29	40.39	39.78	39.96	587,997
12 Feb 19	39.93000 +1.19	39.93	38.95	39.05	1,099,758
11 Feb 19	38.74000 -0.01	39.09	38.42	38.84	1,047,577
08 Feb 19	38.75000 -0.63	39.70	38.64	39.16	884,433
07 Feb 19	39.38000 +0.38	40.32	38.20	38.48	1,724,062
06 Feb 19	39.00000 -3.17	42.17	36.88	42.17	2,959,408
05 Feb 19	42.17000 +0.63	42.84	41.47	41.59	681,427
04 Feb 19	41.54000 -0.05	41.83	40.24	41.58	1,052,475
01 Feb 19	41.59000 -2.03	43.89	41.16	43.53	1,090,632
31 Jan 19	43.62000 +0.21	44.00	43.16	43.30	786,596
30 Jan 19	43.41000 -0.16	43.81	43.09	43.81	368,708
29 Jan 19	43.57000 -0.52	44.44	43.23	44.32	292,940
28 Jan 19	44.09000 +0.53	44.12	43.14	43.29	378,580
25 Jan 19	43.56000 -0.22	44.57	43.28	44.06	522,771
24 Jan 19	43.78000 -0.19	44.06	43.47	44.06	299,258
23 Jan 19	43.97000 -0.09	44.76	43.31	44.16	301,071
22 Jan 19	44.06000 +0.28	44.32	43.19	43.63	445,736
18 Jan 19	43.78000 +0.52	43.98	42.76	43.33	338,695
17 Jan 19	43.26000 +0.50	43.43	42.51	42.51	475,694
16 Jan 19	42.76000 -0.08	43.23	42.60	42.89	444,654
15 Jan 19	42.84000 +0.75	43.07	42.10	42.13	476,277
14 Jan 19	42.09000 -0.50	42.94	41.96	42.42	344,675
11 Jan 19	42.59000 +0.41	42.72	40.38	42.19	327,110
10 Jan 19	42.18000 -0.21	42.48	41.42	42.24	295,961
09 Jan 19	42.39000 +0.95	42.59	41.36	41.41	435,150
08 Jan 19	41.44000 +0.80	41.53	40.23	41.05	476,747
07 Jan 19	40.64000 +0.15	41.29	40.17	40.33	489,542
04 Jan 19	40.49000 +1.39	41.00	39.45	39.62	419,965
03 Jan 19	39.10000 -0.38	39.97	38.53	39.22	773,090
02 Jan 19	39.48000 -0.70	40.11	39.11	39.68	387,991
31 Dec 18	40.18000 +0.72	40.36	38.55	39.69	440,462
28 Dec 18	39.46000 -0.61	41.35	38.32	40.28	549,150
27 Dec 18	40.07000 +0.24	40.07	38.65	39.34	718,294
26 Dec 18	39.83000 +1.24	39.86	37.97	38.66	484,731
24 Dec 18	38.59000 -0.16	39.38	38.41	38.58	433,495
21 Dec 18	38.75000 -2.42	41.57	38.57	41.08	2,238,737
20 Dec 18	41.17000 -0.34	42.04	40.48	41.54	449,638
19 Dec 18	41.51000 -0.70	43.24	41.22	42.37	559,740
18 Dec 18	42.21000 +0.15	42.80	41.89	42.42	553,598
17 Dec 18	42.06000 -0.67	42.87	41.54	42.74	693,749
14 Dec 18	42.73000 +0.14	43.32	42.36	42.45	576,771
13 Dec 18	42.59000 -0.12	43.04	41.65	42.66	492,459
12 Dec 18	42.71000 +0.72	43.06	42.46	42.46	441,239
11 Dec 18	41.99000 +0.28	43.78	41.75	41.94	824,675
10 Dec 18	41.71000 +0.03	41.95	41.04	41.84	492,521
07 Dec 18	41.68000 +0.06	42.61	41.20	41.50	891,845
06 Dec 18	41.62000 -4.59	45.63	41.13	45.59	1,958,919
04 Dec 18	46.21000 -1.83	48.73	46.07	48.05	1,073,706
03 Dec 18	48.04000 +0.84	48.21	46.36	47.55	774,212
30 Nov 18	47.20000 +0.44	47.67	44.45	46.59	942,787
29 Nov 18	46.76000 +0.26	47.03	45.97	46.26	615,186
28 Nov 18	46.50000 +1.24	46.69	45.05	45.35	576,839
27 Nov 18	45.26000 -0.39	45.77	44.93	45.31	440,748
26 Nov 18	45.65000 +0.91	45.90	44.70	45.11	383,709
23 Nov 18	44.74000 -0.12	45.60	44.71	44.75	279,527
21 Nov 18	44.86000 +0.48	45.16	44.09	44.36	678,260
20 Nov 18	44.38000 +0.32	44.79	43.89	44.05	771,885
19 Nov 18	44.06000 -0.02	44.82	43.89	43.97	715,917
16 Nov 18	44.08000 +0.87	44.24	42.65	42.91	490,597
15 Nov 18	43.21000 +0.95	43.42	41.73	42.00	497,813
14 Nov 18	42.26000 -0.04	43.63	42.14	42.65	454,043
13 Nov 18	42.30000 -0.89	43.58	42.17	43.41	456,801
12 Nov 18	43.19000 -0.92	44.17	43.06	44.12	590,651
09 Nov 18	44.11000 -0.03	44.44	43.49	44.12	508,917
08 Nov 18	44.14000 -0.10	44.31	43.69	44.01	407,838
07 Nov 18	44.24000 +0.92	44.39	43.13	43.32	460,535
06 Nov 18	43.32000 +0.49	43.46	42.46	42.62	414,675
05 Nov 18	42.83000 -0.51	43.80	42.41	43.21	668,664
02 Nov 18	43.34000 +1.40	43.65	41.96	42.15	557,928
01 Nov 18	41.94000 +1.35	42.10	40.71	40.76	475,445
31 Oct 18	40.59000 -1.62	42.97	40.41	42.62	768,844
30 Oct 18	42.21000 +1.01	42.25	41.09	41.27	635,993
29 Oct 18	41.20000 +0.31	42.61	40.92	41.33	748,522
26 Oct 18	40.89000 -1.20	42.08	40.63	41.86	739,202
25 Oct 18	42.09000 +0.30	42.32	41.41	42.04	1,424,382
24 Oct 18	41.79000 -1.26	44.03	41.76	43.12	1,558,898
23 Oct 18	43.05000 +0.90	43.32	41.78	41.81	1,280,475
22 Oct 18	42.15000 +0.33	42.67	41.57	41.98	878,543
19 Oct 18	41.82000 +0.00	41.96	40.75	41.71	780,310
18 Oct 18	41.82000 +0.49	42.24	41.00	41.00	965,487
17 Oct 18	41.33000 +0.64	41.88	38.80	39.99	2,181,945
16 Oct 18	40.69000 +1.08	40.86	39.22	39.98	1,210,456
15 Oct 18	39.61000 +0.29	39.89	38.96	39.06	993,667
12 Oct 18	39.32000 -1.52	41.41	38.59	41.14	1,133,837
11 Oct 18	40.84000 -0.16	41.39	40.11	40.73	1,628,926
10 Oct 18	41.00000 -0.09	41.66	40.87	40.97	1,143,718
09 Oct 18	41.09000 +0.96	41.11	40.05	40.12	661,881
08 Oct 18	40.13000 +0.37	40.30	39.39	39.67	616,863
05 Oct 18	39.76000 -0.03	40.16	39.07	39.76	689,480
04 Oct 18	39.79000 -0.44	40.71	39.50	40.08	687,359
03 Oct 18	40.23000 +0.08	40.75	40.12	40.52	500,770
02 Oct 18	40.15000 -0.19	40.73	40.07	40.42	628,582
01 Oct 18	40.34000 -0.28	41.02	40.13	41.02	687,950
28 Sep 18	40.62000 -0.01	41.23	40.19	40.55	725,814
27 Sep 18	40.63000 -1.26	42.06	40.56	41.88	717,732
26 Sep 18	41.89000 -0.52	42.67	41.30	42.40	1,159,326
25 Sep 18	42.41000 +0.05	43.24	41.87	42.37	606,530
24 Sep 18	42.36000 -1.27	43.81	41.72	43.63	700,403
21 Sep 18	43.63000 -0.22	44.89	43.43	43.84	1,620,182
20 Sep 18	43.85000 +0.52	43.86	42.79	43.46	761,827
19 Sep 18	43.33000 -0.54	44.14	42.69	43.72	1,447,148
18 Sep 18	43.87000 +1.26	44.05	42.65	42.65	1,013,146
17 Sep 18	42.61000 +0.03	42.65	42.16	42.65	405,855
14 Sep 18	42.58000 +0.15	42.72	42.20	42.39	388,696
13 Sep 18	42.43000 +0.33	42.86	42.04	42.50	420,504
12 Sep 18	42.10000 +0.61	43.19	41.35	41.57	319,756
11 Sep 18	41.49000 -0.09	41.90	40.96	41.62	625,972
10 Sep 18	41.58000 +0.11	42.18	41.53	41.68	397,799
07 Sep 18	41.47000 +0.62	41.54	40.71	40.71	371,172
06 Sep 18	40.85000 -0.33	41.62	40.75	41.17	382,769
05 Sep 18	41.18000 +0.13	41.19	40.75	40.94	386,775
04 Sep 18	41.05000 -0.16	41.29	40.59	41.18	573,672
31 Aug 18	41.21000 +0.13	41.27	40.85	40.97	448,996
30 Aug 18	41.08000 +0.03	41.43	40.53	41.07	453,447
29 Aug 18	41.05000 -0.28	41.67	40.81	41.34	1,242,343
28 Aug 18	41.33000 -0.09	41.69	41.17	41.42	530,204
27 Aug 18	41.42000 +0.21	41.98	41.06	41.28	394,832
24 Aug 18	41.21000 +0.08	41.52	41.01	41.25	296,438
23 Aug 18	41.13000 -0.57	41.45	40.82	41.45	282,600
22 Aug 18	41.70000 -0.04	41.77	41.16	41.57	513,087
21 Aug 18	41.74000 +0.41	42.04	41.32	41.48	390,817
20 Aug 18	41.33000 +0.13	41.48	40.81	41.29	495,264
17 Aug 18	41.20000 +0.11	41.52	40.55	40.96	395,501
16 Aug 18	41.09000 +0.41	41.24	40.50	40.84	347,520
15 Aug 18	40.68000 -0.09	40.77	40.10	40.59	370,071
14 Aug 18	40.77000 +0.04	41.13	40.26	40.69	378,743
13 Aug 18	40.73000 -0.23	41.13	40.37	41.07	479,539
10 Aug 18	40.96000 +0.46	41.28	40.21	40.29	417,816
09 Aug 18	40.50000 +0.14	40.74	40.33	40.37	371,873
08 Aug 18	40.36000 +0.27	41.00	39.76	40.22	466,816
07 Aug 18	40.09000 -0.12	40.58	39.85	40.20	430,251
06 Aug 18	40.21000 +0.14	40.70	39.80	40.07	600,532
03 Aug 18	40.07000 -0.32	40.50	39.76	40.43	387,435
02 Aug 18	40.39000 +0.48	40.44	39.61	39.85	467,309
01 Aug 18	39.91000 -0.35	40.33	39.29	40.33	648,107
31 Jul 18	40.26000 +0.61	40.50	39.40	39.79	921,516
30 Jul 18	39.65000 -0.42	40.65	39.56	39.96	1,320,535
27 Jul 18	40.07000 -0.37	40.77	39.68	40.50	653,204
26 Jul 18	40.44000 +0.67	40.62	39.75	39.81	684,763
25 Jul 18	39.77000 +0.37	40.19	39.08	39.39	1,688,278
24 Jul 18	39.40000 -0.52	40.50	39.13	40.44	836,623
23 Jul 18	39.92000 +0.47	40.01	38.98	39.42	774,989
20 Jul 18	39.45000 -0.09	39.78	38.75	39.53	966,448
19 Jul 18	39.54000 +1.04	39.86	37.88	38.14	2,096,194
18 Jul 18	38.50000 -3.88	39.00	37.22	38.00	5,349,553
17 Jul 18	42.38000 -0.34	43.48	42.04	42.72	1,135,790
16 Jul 18	42.72000 -1.54	44.35	42.56	44.20	1,085,511
13 Jul 18	44.26000 -0.03	44.50	44.07	44.33	390,386
12 Jul 18	44.29000 -0.02	44.45	43.92	44.45	432,377
11 Jul 18	44.31000 +0.21	44.60	43.47	44.06	583,298
10 Jul 18	44.10000 +0.07	44.75	43.93	44.28	857,029
09 Jul 18	44.03000 +0.51	44.18	43.47	43.54	779,652
06 Jul 18	43.52000 -0.21	43.97	43.31	43.84	787,550
05 Jul 18	43.73000 +0.39	44.19	42.95	43.66	983,651
03 Jul 18	43.34000 -0.08	43.75	43.20	43.64	380,891
02 Jul 18	43.42000 +0.23	43.52	42.61	42.97	695,976
29 Jun 18	43.19000 -0.12	43.62	43.12	43.29	683,304
28 Jun 18	43.31000 -0.37	43.61	42.86	43.61	741,623
27 Jun 18	43.68000 +2.05	44.59	42.69	43.07	2,198,016
26 Jun 18	41.63000 -0.61	42.42	41.42	42.42	851,109
25 Jun 18	42.24000 -0.38	42.54	42.09	42.29	617,798
22 Jun 18	42.62000 -0.26	43.34	42.39	43.24	1,506,048
21 Jun 18	42.88000 -0.14	43.32	42.32	43.05	844,315
20 Jun 18	43.02000 +1.01	43.06	41.65	42.12	804,378
19 Jun 18	42.01000 -0.25	42.34	40.32	42.02	772,778
18 Jun 18	42.26000 +0.46	42.29	41.38	41.60	658,814
15 Jun 18	41.80000 -0.23	42.02	41.41	41.92	1,026,792
14 Jun 18	42.03000 +0.40	42.23	41.68	41.68	1,023,858
13 Jun 18	41.63000 -0.07	41.84	41.03	41.62	1,345,947
12 Jun 18	41.70000 +2.64	41.88	39.55	39.55	2,341,012
11 Jun 18	39.06000 -0.20	39.47	38.97	39.26	783,511
08 Jun 18	39.26000 -0.08	39.80	38.97	39.33	1,297,283
07 Jun 18	39.34000 +0.32	39.47	37.87	37.87	1,222,500
06 Jun 18	39.02000 +2.02	39.33	37.81	38.13	1,787,975
05 Jun 18	37.00000 +0.52	37.07	36.24	36.44	991,906
04 Jun 18	36.48000 +0.42	36.51	35.60	36.25	771,419
01 Jun 18	36.06000 -0.09	36.50	35.61	36.50	1,196,211
31 May 18	36.15000 -0.78	37.07	36.08	36.98	719,920
30 May 18	36.93000 +0.44	37.24	36.55	36.70	1,502,992
29 May 18	36.49000 -0.46	36.83	36.07	36.68	596,745
25 May 18	36.95000 +0.24	37.24	36.65	36.69	1,249,266
24 May 18	36.71000 -1.02	37.65	36.53	37.48	648,709
23 May 18	37.73000 +0.73	37.80	36.87	36.94	793,251
22 May 18	37.00000 -0.16	37.55	36.97	37.33	549,772
21 May 18	37.16000 +0.08	37.25	36.87	37.23	531,955
18 May 18	37.08000 +0.07	37.40	36.88	37.12	722,717
17 May 18	37.01000 -0.36	37.74	36.82	37.43	601,825
16 May 18	37.37000 -0.10	37.57	36.85	37.38	641,374
15 May 18	37.47000 -0.38	37.83	37.28	37.68	707,299
14 May 18	37.85000 -0.21	38.21	37.74	37.74	456,277
11 May 18	38.06000 +0.13	38.27	37.63	37.93	547,345
10 May 18	37.93000 +0.41	38.20	37.29	37.58	565,478
09 May 18	37.52000 -0.82	38.75	37.41	38.49	1,271,183
08 May 18	38.34000 +0.70	38.65	37.42	37.58	827,939
07 May 18	37.64000 +0.13	38.07	37.42	37.72	986,942
04 May 18	37.51000 +0.81	37.61	36.61	36.68	1,394,522
03 May 18	36.70000 -0.32	37.68	36.45	37.00	1,246,805
02 May 18	37.02000 -1.45	38.57	36.95	38.34	1,451,419
01 May 18	38.47000 -0.16	38.66	37.95	38.46	1,100,282
30 Apr 18	38.63000 -0.72	39.67	38.63	39.37	877,911
27 Apr 18	39.35000 +0.01	39.53	38.94	39.35	918,214
26 Apr 18	39.34000 +0.03	39.90	39.01	39.39	812,595
25 Apr 18	39.31000 -0.28	39.65	39.04	39.48	1,468,800
24 Apr 18	39.59000 +0.10	40.32	39.13	39.82	1,218,408
23 Apr 18	39.49000 +0.00	39.95	39.24	39.46	1,281,361
20 Apr 18	39.49000 +0.41	39.55	38.34	38.86	1,586,173
19 Apr 18	39.08000 +0.58	39.60	37.90	38.33	2,174,414
18 Apr 18	38.50000 -2.10	39.88	35.04	35.05	5,392,214
17 Apr 18	40.60000 -0.04	41.24	40.26	40.99	1,643,887
16 Apr 18	40.64000 -1.55	40.82	38.26	40.51	3,392,038
13 Apr 18	42.19000 -0.13	42.58	42.00	42.40	1,280,171
12 Apr 18	42.32000 +0.44	42.72	41.55	42.28	961,658
11 Apr 18	41.88000 +0.24	42.44	40.89	41.17	1,338,781
10 Apr 18	41.64000 -1.09	43.37	41.45	43.01	1,323,752
09 Apr 18	42.73000 +0.20	43.62	42.40	42.81	866,937
06 Apr 18	42.53000 -0.92	43.46	42.01	43.09	911,616
05 Apr 18	43.45000 -0.07	43.92	42.98	43.71	780,587
04 Apr 18	43.52000 +0.74	43.91	42.11	42.58	890,662
03 Apr 18	42.78000 +0.18	43.03	42.30	42.80	1,015,370
02 Apr 18	42.60000 -0.88	43.81	42.09	43.53	853,215
29 Mar 18	43.48000 +0.08	44.19	43.05	43.75	1,904,036
28 Mar 18	43.40000 +0.79	43.91	42.52	42.87	1,248,726
27 Mar 18	42.61000 -0.11	43.25	42.01	42.81	1,422,367
26 Mar 18	42.72000 +0.67	42.93	41.79	42.76	1,334,200
23 Mar 18	42.05000 -1.08	43.09	41.98	43.03	1,454,422
22 Mar 18	43.13000 -1.61	44.78	43.08	44.34	579,463
21 Mar 18	44.74000 +0.16	45.43	44.28	44.70	542,148
20 Mar 18	44.58000 +0.08	44.84	44.36	44.50	561,867
19 Mar 18	44.50000 -1.06	45.51	44.07	45.41	949,929
16 Mar 18	45.56000 +0.80	45.80	44.72	44.76	1,346,618
15 Mar 18	44.76000 +0.09	45.05	43.97	44.67	712,938
14 Mar 18	44.67000 -0.33	45.29	43.91	43.91	1,482,260
13 Mar 18	45.00000 -0.84	46.19	44.74	45.99	1,022,391
12 Mar 18	45.84000 -1.44	47.49	45.73	47.41	838,122
09 Mar 18	47.28000 +0.68	47.38	46.35	46.56	400,017
08 Mar 18	46.60000 +0.14	47.25	46.10	46.68	326,456
07 Mar 18	46.46000 +0.37	46.64	45.71	45.74	446,425
06 Mar 18	46.09000 +0.35	46.50	45.20	46.00	537,406
05 Mar 18	45.74000 +0.71	45.96	44.22	44.71	615,809
02 Mar 18	45.03000 +0.01	45.25	43.42	44.58	1,315,455
01 Mar 18	45.02000 -0.41	45.75	44.79	45.45	676,150
28 Feb 18	45.43000 -1.53	47.33	45.43	47.06	974,074
27 Feb 18	46.96000 -1.22	48.37	46.94	48.04	612,921
26 Feb 18	48.18000 +0.28	48.38	47.30	48.22	1,065,967
23 Feb 18	47.90000 +0.91	48.00	46.61	47.30	617,674
22 Feb 18	46.99000 -0.83	48.48	46.99	47.92	836,301
21 Feb 18	47.82000 -0.27	48.57	47.56	48.14	1,089,165
20 Feb 18	48.09000 -1.30	49.42	48.00	49.02	561,600
16 Feb 18	49.39000 +0.22	49.78	49.11	49.11	400,344
15 Feb 18	49.17000 +0.43	49.57	48.19	48.90	1,421,949
14 Feb 18	48.74000 +1.53	49.05	45.20	46.80	783,346
13 Feb 18	47.21000 -0.73	47.92	46.80	47.55	768,966
12 Feb 18	47.94000 -0.05	48.79	47.35	48.17	1,262,945
09 Feb 18	47.99000 -1.11	49.72	45.92	49.55	1,675,411
08 Feb 18	49.10000 -0.47	49.97	48.68	49.43	1,076,188
07 Feb 18	49.57000 -1.44	49.90	45.03	47.89	3,478,679
06 Feb 18	51.01000 +0.71	51.17	49.14	49.61	1,243,766
05 Feb 18	50.30000 -3.08	53.49	50.04	52.68	1,326,205
02 Feb 18	53.38000 -1.36	54.54	53.02	54.49	9,225,812
01 Feb 18	54.74000 -0.44	55.24	54.57	54.92	567,088
31 Jan 18	55.18000 +1.10	55.52	54.24	54.57	540,636
30 Jan 18	54.08000 -1.51	55.50	54.01	55.30	535,436
29 Jan 18	55.59000 -0.42	56.17	55.58	56.01	454,438
26 Jan 18	56.01000 +1.57	56.20	54.52	54.70	752,393
25 Jan 18	54.44000 +0.79	54.53	53.70	54.00	881,713
24 Jan 18	53.65000 +0.89	53.86	52.79	52.79	736,001
23 Jan 18	52.76000 +0.08	53.00	52.32	52.43	225,759
22 Jan 18	52.68000 +0.29	52.70	51.99	52.11	321,333
19 Jan 18	52.39000 +0.34	52.40	51.72	51.99	365,716
18 Jan 18	52.05000 -0.71	52.99	52.04	52.67	557,581
17 Jan 18	52.76000 +0.61	52.80	52.16	52.54	323,704
16 Jan 18	52.15000 +0.23	52.71	51.88	52.10	366,585
12 Jan 18	51.92000 -0.79	52.82	51.86	52.82	326,449
11 Jan 18	52.71000 +0.69	52.80	51.64	51.96	340,935
10 Jan 18	52.02000 -0.87	52.68	51.83	52.68	218,347
09 Jan 18	52.89000 -0.27	53.45	52.87	53.21	256,232
08 Jan 18	53.16000 -0.25	53.30	52.79	53.18	321,025
05 Jan 18	53.41000 +1.35	53.49	51.99	51.99	437,241
04 Jan 18	52.06000 +0.16	52.41	51.83	52.00	337,953
03 Jan 18	51.90000 +0.31	51.94	51.38	51.45	347,068
02 Jan 18	51.59000 -1.13	53.09	51.29	53.05	664,104
29 Dec 17	52.72000 -0.21	53.36	52.71	52.93	431,180
28 Dec 17	52.93000 +0.19	53.01	52.50	52.96	187,577
27 Dec 17	52.74000 -0.05	53.14	52.46	52.96	207,707
26 Dec 17	52.79000 -0.62	53.63	52.49	53.57	320,979
22 Dec 17	53.41000 -1.29	54.99	53.37	54.82	471,600
21 Dec 17	54.70000 +0.77	54.82	53.70	54.15	642,702
20 Dec 17	53.93000 +0.28	54.25	53.09	53.88	370,279
19 Dec 17	53.65000 +0.16	54.07	53.38	53.47	441,156
18 Dec 17	53.49000 +0.57	53.79	53.15	53.15	678,828
15 Dec 17	52.92000 +1.86	53.12	51.19	51.19	938,620
14 Dec 17	51.06000 -0.21	51.64	50.84	51.20	383,137
13 Dec 17	51.27000 +0.64	51.31	50.42	50.48	366,728
12 Dec 17	50.63000 -0.17	51.10	50.53	50.83	240,048
11 Dec 17	50.80000 -0.43	51.44	50.60	51.31	265,385
08 Dec 17	51.23000 +0.24	51.65	51.12	51.26	245,966
07 Dec 17	50.99000 +0.44	51.29	50.49	50.49	589,733
06 Dec 17	50.55000 -0.66	51.52	50.38	51.05	364,719
05 Dec 17	51.21000 -0.52	51.96	51.20	51.85	551,328
04 Dec 17	51.73000 +0.58	51.97	51.29	51.50	531,860
01 Dec 17	51.15000 -0.78	51.95	50.14	51.95	950,885
30 Nov 17	51.93000 +0.79	52.11	50.15	51.24	659,279
29 Nov 17	51.14000 -0.08	51.60	50.90	51.28	628,215
28 Nov 17	51.22000 +0.94	51.24	50.20	50.44	394,470
27 Nov 17	50.28000 -0.29	51.05	50.26	50.55	389,038
24 Nov 17	50.57000 -0.28	51.04	50.14	51.04	166,341
22 Nov 17	50.85000 -0.18	51.70	50.59	51.04	375,927
21 Nov 17	51.03000 +1.00	51.07	49.98	50.30	364,853
20 Nov 17	50.03000 +0.04	50.79	49.93	50.12	285,957
17 Nov 17	49.99000 +0.19	50.04	49.23	49.62	348,909
16 Nov 17	49.80000 +0.03	50.27	49.60	49.77	575,313
15 Nov 17	49.77000 -0.49	49.95	49.09	49.65	803,534
14 Nov 17	50.26000 -0.29	50.73	50.08	50.40	370,309
13 Nov 17	50.55000 -0.82	51.15	50.51	51.03	610,151
10 Nov 17	51.37000 -0.46	51.75	51.05	51.75	800,820
09 Nov 17	51.83000 -0.67	53.05	51.28	52.26	563,119
08 Nov 17	52.50000 -0.10	52.86	52.19	52.40	223,410
07 Nov 17	52.60000 -0.44	53.26	52.38	52.85	265,346
06 Nov 17	53.04000 -0.15	53.33	52.93	53.25	173,446
03 Nov 17	53.19000 +0.46	53.59	52.80	53.06	290,512
02 Nov 17	52.73000 +0.35	52.84	51.93	52.31	326,484
01 Nov 17	52.38000 -0.51	53.17	51.00	53.17	367,938
31 Oct 17	52.89000 +0.31	53.55	52.52	52.74	471,891
30 Oct 17	52.58000 -1.20	53.77	52.37	53.76	477,705
27 Oct 17	53.78000 +0.85	53.90	52.87	52.91	375,727
26 Oct 17	52.93000 +0.60	53.41	52.06	52.50	541,035
25 Oct 17	52.33000 -0.24	52.74	51.66	52.54	350,379
24 Oct 17	52.57000 -0.13	53.10	52.20	52.87	466,737
23 Oct 17	52.70000 +0.08	52.88	51.63	52.62	331,516
20 Oct 17	52.62000 +0.97	52.70	51.75	51.95	481,379
19 Oct 17	51.65000 -0.27	51.97	50.78	51.80	741,881
18 Oct 17	51.92000 -2.45	54.15	51.82	53.85	1,047,306
17 Oct 17	54.37000 -0.08	54.81	54.28	54.47	301,230
16 Oct 17	54.45000 -0.42	55.12	54.31	55.02	288,710
13 Oct 17	54.87000 -0.18	55.29	54.80	55.08	407,953
12 Oct 17	55.05000 +0.52	55.20	53.97	54.57	381,749
11 Oct 17	54.53000 -0.03	54.89	53.26	54.27	386,705
10 Oct 17	54.56000 +0.03	54.75	54.39	54.75	513,862
09 Oct 17	54.53000 -0.12	54.95	54.03	54.80	393,471
06 Oct 17	54.65000 +0.15	55.03	54.21	54.49	345,770
05 Oct 17	54.50000 -0.13	54.76	54.32	54.64	227,556
04 Oct 17	54.63000 +0.02	54.85	54.39	54.62	263,614
03 Oct 17	54.61000 +0.63	54.64	54.01	54.19	319,786
02 Oct 17	53.98000 +0.01	54.14	52.84	53.96	590,627
29 Sep 17	53.97000 -0.97	55.20	53.94	54.95	1,403,145
28 Sep 17	54.94000 -0.17	55.43	54.60	55.06	474,130
27 Sep 17	55.11000 +0.90	55.68	54.29	54.51	566,876
26 Sep 17	54.21000 +0.58	54.57	53.25	53.62	710,505
25 Sep 17	53.63000 +0.44	54.33	53.12	53.44	632,151
22 Sep 17	53.19000 +0.65	53.32	51.94	51.94	441,061
21 Sep 17	52.54000 -0.10	52.89	52.10	52.10	339,392
20 Sep 17	52.64000 +0.94	52.94	50.86	51.17	401,670
19 Sep 17	51.70000 +0.27	51.74	51.28	51.35	247,179
18 Sep 17	51.43000 +0.48	51.55	50.87	51.17	246,973
15 Sep 17	50.95000 +0.49	50.97	49.55	50.51	560,387
14 Sep 17	50.46000 +0.10	50.65	49.95	50.40	297,571
13 Sep 17	50.36000 -0.27	50.70	50.25	50.61	181,363
12 Sep 17	50.63000 -0.10	50.89	50.34	50.86	180,769
11 Sep 17	50.73000 +0.42	50.97	50.43	50.57	243,192
08 Sep 17	50.31000 +0.21	50.68	49.47	50.05	253,435
07 Sep 17	50.10000 -1.27	51.34	50.03	51.34	296,982
06 Sep 17	51.37000 -0.11	51.72	50.51	51.41	331,277
05 Sep 17	51.48000 +0.06	51.66	51.06	51.31	222,219
01 Sep 17	51.42000 +0.22	51.77	51.25	51.25	364,765
31 Aug 17	51.20000 +0.66	51.31	50.44	50.62	223,527
30 Aug 17	50.54000 -0.47	51.00	50.28	50.97	264,988
29 Aug 17	51.01000 -0.22	51.32	50.78	51.21	268,044
28 Aug 17	51.23000 +0.28	51.31	50.81	51.06	202,331
25 Aug 17	50.95000 -0.13	51.26	50.59	51.25	152,486
24 Aug 17	51.08000 +0.14	51.26	50.87	51.01	122,141
23 Aug 17	50.94000 -0.31	51.80	50.66	51.00	181,317
22 Aug 17	51.25000 +0.23	51.37	50.85	51.09	153,063
21 Aug 17	51.02000 +0.40	51.08	50.50	50.62	176,533
18 Aug 17	50.62000 -0.09	50.95	50.04	50.26	298,927
17 Aug 17	50.71000 -0.76	51.91	50.65	51.30	268,891
16 Aug 17	51.47000 -0.44	52.38	51.30	51.98	455,533
15 Aug 17	51.91000 +0.05	52.16	51.61	51.92	275,026
14 Aug 17	51.86000 +1.16	51.87	50.87	50.91	276,910
11 Aug 17	50.70000 -0.34	51.32	50.61	51.04	392,918
10 Aug 17	51.04000 -0.26	51.55	50.88	51.19	369,756
09 Aug 17	51.30000 -0.46	51.85	50.58	51.61	388,936
08 Aug 17	51.76000 -0.12	52.74	51.51	51.72	217,311
07 Aug 17	51.88000 +0.47	51.89	51.39	51.48	208,948
04 Aug 17	51.41000 -0.09	51.68	51.24	51.61	400,250
03 Aug 17	51.50000 -0.10	52.43	49.44	51.56	299,407
02 Aug 17	51.60000 -0.62	52.40	51.35	52.15	277,530
01 Aug 17	52.22000 -0.03	52.87	52.22	52.52	222,016
31 Jul 17	52.25000 -0.61	53.09	52.21	52.74	327,638
28 Jul 17	52.86000 -0.24	53.25	52.76	52.98	263,031
27 Jul 17	53.10000 -0.55	53.86	52.85	53.86	223,576
26 Jul 17	53.65000 -0.31	54.12	53.60	54.12	417,658
25 Jul 17	53.96000 +0.11	54.28	53.75	54.01	255,703
24 Jul 17	53.85000 +0.13	53.88	53.36	53.59	209,228
21 Jul 17	53.72000 +0.77	53.87	52.86	53.25	448,445
20 Jul 17	52.95000 +0.26	53.00	52.37	52.61	310,052
19 Jul 17	52.69000 +0.38	52.94	52.16	52.53	193,888
18 Jul 17	52.31000 +0.12	52.39	50.92	52.07	319,562
17 Jul 17	52.19000 -0.43	53.07	51.98	52.52	510,001
14 Jul 17	52.62000 +0.29	53.00	52.36	52.43	465,474
13 Jul 17	52.33000 +0.61	52.69	51.62	52.25	623,270
12 Jul 17	51.72000 +5.10	52.32	48.31	48.50	1,814,200
11 Jul 17	46.62000 +0.51	46.80	46.24	46.25	436,379
10 Jul 17	46.11000 -0.38	46.95	46.02	46.42	266,248
07 Jul 17	46.49000 +0.57	46.96	45.10	46.01	297,950
06 Jul 17	45.92000 -0.58	46.53	45.81	46.29	263,159
05 Jul 17	46.50000 -0.51	47.07	46.43	47.01	208,277
03 Jul 17	47.01000 +0.18	47.18	46.74	46.95	156,598
30 Jun 17	46.83000 +0.21	47.00	46.45	46.73	421,900
29 Jun 17	46.62000 -1.19	47.89	46.54	47.89	306,012
28 Jun 17	47.81000 +0.75	48.05	46.98	47.25	254,836
27 Jun 17	47.06000 -0.31	47.57	46.89	47.33	240,201
26 Jun 17	47.37000 -0.34	47.87	47.20	47.81	197,513
23 Jun 17	47.71000 +0.67	47.86	46.99	46.99	314,590
22 Jun 17	47.04000 -0.24	47.53	46.89	47.29	271,218
21 Jun 17	47.28000 -0.41	47.78	47.24	47.76	138,152
20 Jun 17	47.69000 -0.31	48.21	47.66	47.96	157,706
19 Jun 17	48.00000 +0.10	48.18	47.34	48.12	179,847
16 Jun 17	47.90000 -0.04	47.94	47.31	47.34	402,908
15 Jun 17	47.94000 +0.23	48.01	47.15	47.41	181,279
14 Jun 17	47.71000 -0.44	48.43	47.51	48.14	334,156
13 Jun 17	48.15000 +0.23	48.59	47.76	48.04	188,693
12 Jun 17	47.92000 +0.20	48.20	47.47	47.64	286,382
09 Jun 17	47.72000 +0.26	47.86	47.26	47.47	302,989
08 Jun 17	47.46000 +0.24	47.63	46.87	47.23	242,508
07 Jun 17	47.22000 -0.12	47.63	47.15	47.52	358,108
06 Jun 17	47.34000 -1.71	48.83	47.29	48.77	446,997
05 Jun 17	49.05000 -0.48	49.56	48.95	49.45	265,451
02 Jun 17	49.53000 +0.81	50.00	48.72	48.78	392,064
01 Jun 17	48.72000 +0.85	48.74	47.56	47.90	304,113
31 May 17	47.87000 +0.74	47.92	46.74	47.27	278,044
30 May 17	47.13000 +0.01	47.22	46.69	47.05	152,300
26 May 17	47.12000 -0.17	47.23	46.36	47.23	189,835
25 May 17	47.29000 +0.23	47.86	47.10	47.14	168,108
24 May 17	47.06000 -0.35	47.97	47.03	47.44	292,116
23 May 17	47.41000 +0.51	47.44	46.65	46.93	211,594
22 May 17	46.90000 +0.33	47.01	46.31	46.58	137,368
19 May 17	46.57000 +0.69	46.88	46.43	46.61	319,140
18 May 17	45.88000 +0.07	46.37	45.68	45.82	195,077
17 May 17	45.81000 -0.30	46.11	45.46	45.51	310,185
16 May 17	46.11000 +0.00	46.22	45.76	46.14	220,021
15 May 17	46.11000 +0.42	46.35	45.45	45.74	212,265
12 May 17	45.69000 -0.14	45.91	45.51	45.79	172,689
11 May 17	45.83000 -0.24	46.00	45.62	45.86	328,194
10 May 17	46.07000 +0.51	46.32	45.53	45.55	316,128
09 May 17	45.56000 -0.14	45.89	45.37	45.73	193,768
08 May 17	45.70000 -0.01	46.05	45.43	45.63	196,169
05 May 17	45.71000 +0.42	45.76	45.03	45.33	314,379
04 May 17	45.29000 -0.28	45.87	45.11	45.74	273,644
03 May 17	45.57000 -0.47	45.96	45.34	45.86	363,685
02 May 17	46.04000 -0.24	46.56	45.86	46.30	341,252
01 May 17	46.28000 +0.37	46.29	45.67	45.98	251,540
28 Apr 17	45.91000 -0.63	46.79	45.88	46.57	263,884
27 Apr 17	46.54000 -0.07	47.05	46.50	46.65	228,393
26 Apr 17	46.61000 -0.01	46.80	46.32	46.60	303,133
25 Apr 17	46.62000 +0.28	47.04	44.98	46.52	319,827
24 Apr 17	46.34000 +0.46	46.50	45.97	46.43	256,227
21 Apr 17	45.88000 +0.07	46.02	45.60	45.81	387,274
20 Apr 17	45.81000 +0.36	45.93	45.53	45.68	281,514
19 Apr 17	45.45000 +0.15	45.76	45.34	45.34	266,955
18 Apr 17	45.30000 -0.02	45.72	44.97	45.31	284,787
17 Apr 17	45.32000 +0.42	45.45	44.87	44.90	431,814
13 Apr 17	44.90000 -0.65	45.55	44.35	45.52	837,685
12 Apr 17	45.55000 +3.37	46.87	42.15	45.11	14,340
11 Apr 17	42.18000 +0.80	42.42	41.18	41.18	581,839
10 Apr 17	41.38000 +0.07	41.60	41.05	41.33	353,366
07 Apr 17	41.31000 -0.12	41.65	41.16	41.30	311,730
06 Apr 17	41.43000 -0.01	41.49	41.16	41.43	445,535
05 Apr 17	41.44000 -0.26	42.12	41.38	41.74	352,932
04 Apr 17	41.70000 -0.05	42.00	41.40	41.71	404,551
03 Apr 17	41.75000 -1.34	43.31	41.72	43.10	384,203
31 Mar 17	43.09000 +0.03	43.39	42.81	43.03	308,170
30 Mar 17	43.06000 +0.50	43.08	42.55	42.58	439,897
29 Mar 17	42.56000 +0.26	42.61	42.00	42.20	213,272
28 Mar 17	42.30000 -0.02	42.42	42.04	42.22	352,183
27 Mar 17	42.32000 -0.08	42.97	41.85	42.19	249,723
24 Mar 17	42.40000 +0.24	42.68	42.20	42.20	296,825
23 Mar 17	42.16000 -0.79	42.84	42.05	42.76	448,137
22 Mar 17	42.95000 -0.05	43.30	42.69	43.00	205,263
21 Mar 17	43.00000 -0.34	43.81	42.98	43.61	300,589
20 Mar 17	43.34000 -0.46	43.83	43.03	43.83	206,199
17 Mar 17	43.80000 +0.20	43.91	42.82	43.37	786,125
16 Mar 17	43.60000 +0.05	43.64	43.19	43.54	232,133
15 Mar 17	43.55000 +0.78	43.65	42.86	43.01	312,839
14 Mar 17	42.77000 -0.17	42.92	42.52	42.86	189,167
13 Mar 17	42.94000 +0.54	43.08	42.30	42.30	282,240
10 Mar 17	42.40000 +0.27	42.62	42.21	42.21	259,757
09 Mar 17	42.13000 +0.14	42.23	41.72	41.84	235,078
08 Mar 17	41.99000 -0.04	42.19	41.95	42.19	168,139
07 Mar 17	42.03000 -0.07	42.19	41.87	41.87	215,995
06 Mar 17	42.10000 -0.08	42.20	41.79	42.07	141,297
03 Mar 17	42.18000 -0.02	42.38	41.82	42.18	205,057
02 Mar 17	42.20000 +0.01	42.38	41.78	42.02	242,238
01 Mar 17	42.19000 +0.81	42.38	41.64	41.64	375,880
28 Feb 17	41.38000 -0.47	41.82	41.36	41.75	264,187
27 Feb 17	41.85000 +0.00	42.13	41.72	41.75	260,033
24 Feb 17	41.85000 +0.07	41.88	41.55	41.69	148,847
23 Feb 17	41.78000 -0.02	42.08	41.71	41.88	173,725
22 Feb 17	41.80000 -0.16	41.92	41.52	41.72	215,188
21 Feb 17	41.96000 +0.41	42.00	41.49	41.71	190,329
17 Feb 17	41.55000 -0.05	41.66	41.30	41.66	260,575
16 Feb 17	41.60000 +0.12	41.63	41.30	41.57	199,309
15 Feb 17	41.48000 +0.34	41.49	40.83	40.87	277,374
14 Feb 17	41.14000 -0.13	41.15	40.61	41.06	304,241
13 Feb 17	41.27000 +0.25	41.56	41.00	41.19	275,392
10 Feb 17	41.02000 +0.42	41.11	40.46	40.65	246,282
09 Feb 17	40.60000 +0.88	40.64	39.75	39.85	361,523
08 Feb 17	39.72000 +0.13	40.02	37.54	39.00	369,818
07 Feb 17	39.59000 -0.10	39.94	39.38	39.86	242,913
06 Feb 17	39.69000 -0.45	40.06	39.62	40.00	224,126
03 Feb 17	40.14000 +0.63	40.20	39.47	39.66	265,949
02 Feb 17	39.51000 +0.23	39.62	39.06	39.18	273,766
01 Feb 17	39.28000 -0.47	40.44	39.15	40.00	532,742
31 Jan 17	39.75000 +0.16	39.87	39.20	39.53	302,579
30 Jan 17	39.59000 -0.40	39.90	39.11	39.90	325,134
27 Jan 17	39.99000 -0.22	40.31	39.69	40.18	280,222
26 Jan 17	40.21000 -0.11	40.39	40.12	40.29	182,567
25 Jan 17	40.32000 +0.16	40.70	40.04	40.21	227,127
24 Jan 17	40.16000 +0.49	40.23	39.49	39.71	237,096
23 Jan 17	39.67000 -0.24	39.86	39.28	39.78	194,082
20 Jan 17	39.91000 +0.43	39.93	39.41	39.41	231,311
19 Jan 17	39.48000 -0.39	40.00	39.42	39.88	238,636
18 Jan 17	39.87000 +0.44	39.87	39.34	39.36	330,865
17 Jan 17	39.43000 -0.53	39.82	39.38	39.82	204,285
13 Jan 17	39.96000 +0.56	40.00	39.50	39.50	244,794
12 Jan 17	39.40000 -0.01	39.43	38.97	39.34	191,335
11 Jan 17	39.41000 +0.15	39.48	39.00	39.17	201,413
10 Jan 17	39.26000 +0.55	39.37	38.59	38.64	230,515
09 Jan 17	38.71000 -0.12	39.03	38.62	38.87	197,299
06 Jan 17	38.83000 -0.28	39.11	38.70	38.93	291,404
05 Jan 17	39.11000 -0.27	39.39	38.47	39.22	244,523
04 Jan 17	39.38000 +0.76	39.50	38.48	38.48	347,969
03 Jan 17	38.62000 -0.55	39.45	38.35	39.39	528,792
30 Dec 16	39.17000 +0.03	39.33	38.67	39.28	461,255
29 Dec 16	39.14000 +0.27	39.16	38.65	38.89	226,854
28 Dec 16	38.87000 -0.40	39.45	38.76	39.30	367,578
27 Dec 16	39.27000 -0.45	39.88	39.00	39.59	397,779
23 Dec 16	39.72000 +0.13	40.12	39.55	39.70	201,857
22 Dec 16	39.59000 -0.04	39.80	39.40	39.61	182,674
21 Dec 16	39.63000 -0.22	39.93	39.53	39.72	240,001
20 Dec 16	39.85000 +0.09	40.14	39.52	40.08	299,281
19 Dec 16	39.76000 -0.14	39.95	39.41	39.90	307,872
16 Dec 16	39.90000 -0.30	40.38	39.88	40.31	1,154,025
15 Dec 16	40.20000 +0.23	40.37	39.85	40.08	340,343
14 Dec 16	39.97000 -0.53	40.70	39.90	40.27	302,871
13 Dec 16	40.50000 -0.04	40.88	40.29	40.80	236,130
12 Dec 16	40.54000 -0.14	40.87	40.33	40.53	261,555
09 Dec 16	40.68000 +0.50	40.72	40.29	40.34	281,174
08 Dec 16	40.18000 +0.65	40.28	39.22	39.33	288,895
07 Dec 16	39.53000 +0.45	39.60	38.93	38.93	290,847
06 Dec 16	39.08000 +0.26	39.14	38.36	38.68	286,019
05 Dec 16	38.82000 +0.29	39.09	38.49	38.80	534,073
02 Dec 16	38.53000 -0.20	39.01	38.43	38.87	295,957
01 Dec 16	38.73000 -0.22	39.14	38.51	38.90	369,210
30 Nov 16	38.95000 +0.05	39.55	38.89	39.08	533,437
29 Nov 16	38.90000 -0.22	39.48	38.87	39.23	348,788
28 Nov 16	39.12000 -0.09	39.40	38.96	39.24	265,077
25 Nov 16	39.21000 -0.04	39.40	39.08	39.22	103,380
23 Nov 16	39.25000 +0.48	39.42	38.72	38.95	416,417
22 Nov 16	38.77000 +0.34	38.79	38.22	38.42	357,501
21 Nov 16	38.43000 +0.27	38.44	37.82	38.34	208,463
18 Nov 16	38.16000 +0.58	38.18	37.60	37.68	314,743
17 Nov 16	37.58000 -0.10	37.91	37.34	37.63	297,801
16 Nov 16	37.68000 -0.02	37.81	37.43	37.68	367,087
15 Nov 16	37.70000 +1.32	37.86	36.22	36.26	713,681
14 Nov 16	36.38000 +0.23	36.49	35.69	36.33	759,204
11 Nov 16	36.15000 +0.10	36.46	35.90	36.17	671,611
10 Nov 16	36.05000 +0.42	36.40	35.82	35.89	503,222
09 Nov 16	35.63000 -0.23	36.15	35.22	35.35	963,642
08 Nov 16	35.86000 +0.57	36.06	35.17	35.32	468,314
07 Nov 16	35.29000 +0.41	35.46	34.96	35.24	550,242
04 Nov 16	34.88000 -0.16	35.29	34.83	35.16	318,406
03 Nov 16	35.04000 -0.13	35.31	34.99	35.11	297,330
02 Nov 16	35.17000 -0.11	35.88	35.09	35.35	466,399
01 Nov 16	35.28000 -1.69	36.95	35.25	36.95	617,637
31 Oct 16	36.97000 -0.01	37.11	36.72	36.91	463,101
28 Oct 16	36.98000 +0.31	37.04	36.41	36.61	205,858
27 Oct 16	36.67000 +0.14	36.79	36.50	36.60	254,793
26 Oct 16	36.53000 -0.11	36.70	36.30	36.54	235,568
25 Oct 16	36.64000 -0.18	37.12	36.44	36.76	254,730
24 Oct 16	36.82000 +0.26	37.17	36.76	36.80	205,147
21 Oct 16	36.56000 -0.31	36.75	36.52	36.64	219,925
20 Oct 16	36.87000 -0.40	37.13	36.51	37.02	347,389
19 Oct 16	37.27000 -0.22	37.69	37.26	37.57	311,549
18 Oct 16	37.49000 -0.10	38.01	37.49	37.83	217,667
17 Oct 16	37.59000 +0.10	37.70	37.25	37.36	508,511
14 Oct 16	37.49000 -0.57	38.25	37.31	38.01	453,973
13 Oct 16	38.06000 +0.73	38.14	36.26	37.06	1,208,831
12 Oct 16	37.33000 -2.13	39.79	37.29	39.14	1,190,371
11 Oct 16	39.46000 -0.33	39.90	39.08	39.53	636,939
10 Oct 16	39.79000 +0.24	40.17	39.75	39.82	419,422
07 Oct 16	39.55000 +0.00	39.69	39.18	39.56	688,281
06 Oct 16	39.55000 +0.00	39.77	39.21	39.21	366,470
05 Oct 16	39.55000 -0.05	39.81	39.34	39.75	381,716
04 Oct 16	39.60000 -0.05	39.92	39.32	39.71	263,942
03 Oct 16	39.65000 +0.07	39.72	39.21	39.21	250,262
30 Sep 16	39.58000 +0.46	39.85	39.14	39.33	464,341
29 Sep 16	39.12000 +0.03	39.26	38.98	38.98	413,256
28 Sep 16	39.09000 +0.34	39.22	38.58	38.75	347,880
27 Sep 16	38.75000 -0.05	38.91	38.52	38.88	251,821
26 Sep 16	38.80000 -0.37	39.09	38.52	39.09	269,580
23 Sep 16	39.17000 +0.09	39.26	38.77	38.95	467,373
22 Sep 16	39.08000 +0.69	39.27	38.50	38.50	353,397
21 Sep 16	38.39000 +0.56	38.42	37.60	37.95	270,682
20 Sep 16	37.83000 -0.21	38.50	37.80	38.27	339,671
19 Sep 16	38.04000 +0.16	38.26	37.88	38.03	391,822
16 Sep 16	37.88000 +0.10	38.30	37.58	37.92	555,486
15 Sep 16	37.78000 +0.22	38.18	37.25	37.61	495,386
14 Sep 16	37.56000 +0.28	37.58	37.03	37.24	306,344
13 Sep 16	37.28000 -0.40	37.78	37.00	37.52	354,427
12 Sep 16	37.68000 +0.36	37.68	37.07	37.17	500,831
09 Sep 16	37.32000 -1.19	38.92	37.26	38.25	1,019,535
08 Sep 16	38.51000 -0.04	38.89	38.01	38.66	1,185,235
07 Sep 16	38.55000 -2.58	39.90	36.58	39.62	4,056,852
06 Sep 16	41.13000 +0.05	41.13	40.79	41.00	209,546
02 Sep 16	41.08000 +0.67	41.13	40.58	40.65	341,531
01 Sep 16	40.41000 +0.04	40.46	40.04	40.26	274,373
31 Aug 16	40.37000 +0.00	40.52	40.04	40.47	228,693
30 Aug 16	40.37000 +0.24	40.61	40.10	40.26	268,038
29 Aug 16	40.13000 +0.31	40.36	39.75	39.75	163,552
26 Aug 16	39.82000 -0.14	40.29	39.69	40.03	182,786
25 Aug 16	39.95500 +0.25	39.97	39.55	39.55	197,617
24 Aug 16	39.71000 -0.02	39.78	39.42	39.61	146,116
23 Aug 16	39.73000 +0.34	39.93	39.50	39.55	234,345
22 Aug 16	39.39000 +0.20	39.43	39.08	39.08	151,471
19 Aug 16	39.19000 +0.17	39.44	38.69	38.99	233,266
18 Aug 16	39.02000 +0.23	39.03	38.68	38.81	195,952
17 Aug 16	38.79000 -0.20	38.86	38.51	38.79	181,681
16 Aug 16	38.99000 -0.31	39.33	38.96	39.33	174,299
15 Aug 16	39.30000 +0.12	39.37	38.98	39.11	288,681
12 Aug 16	39.18000 -0.27	39.54	39.04	39.40	201,071
11 Aug 16	39.45000 +0.14	39.65	39.18	39.44	318,758
10 Aug 16	39.31000 +0.21	39.54	39.10	39.18	349,613
09 Aug 16	39.10000 +0.09	39.35	38.92	38.95	204,366
08 Aug 16	39.01000 -0.21	39.44	38.63	39.35	239,010
05 Aug 16	39.22000 +0.36	39.28	38.84	38.90	246,874
04 Aug 16	38.86000 +0.20	38.89	38.50	38.70	316,277
03 Aug 16	38.66000 +0.10	38.84	38.36	38.59	273,889
02 Aug 16	38.56000 -0.35	39.44	38.52	38.95	269,118
01 Aug 16	38.91000 +0.10	39.17	38.71	38.79	375,349
29 Jul 16	38.81000 -0.27	39.16	38.74	39.00	561,645
28 Jul 16	39.08000 -0.08	39.41	38.93	39.15	383,254
27 Jul 16	39.16000 +0.17	39.19	38.81	38.97	444,474
26 Jul 16	38.99000 +0.04	39.04	38.74	38.93	542,106
25 Jul 16	38.95000 +0.16	39.16	38.62	38.86	570,692
22 Jul 16	38.79000 +0.69	38.94	38.05	38.29	811,768
21 Jul 16	38.10000 -0.19	38.37	38.00	38.12	312,510
20 Jul 16	38.29000 +0.31	38.38	38.01	38.22	620,494
19 Jul 16	37.98000 +0.00	38.27	37.91	38.07	412,680
18 Jul 16	37.98000 -0.67	38.92	37.91	38.59	472,619
15 Jul 16	38.65000 +0.35	38.91	38.20	38.42	590,783
14 Jul 16	38.30000 -0.75	39.32	38.28	39.25	613,366
13 Jul 16	39.05000 -2.89	41.90	38.87	41.90	1,231,601
12 Jul 16	41.94000 +0.30	42.18	41.49	42.18	343,862
11 Jul 16	41.64000 +0.62	41.71	40.84	41.04	363,856
08 Jul 16	41.02000 +0.56	41.20	40.59	40.59	399,493
07 Jul 16	40.46000 -0.31	41.11	40.31	40.94	389,578
06 Jul 16	40.77000 -0.51	41.38	40.62	41.17	539,293
05 Jul 16	41.28000 -0.06	41.51	40.99	41.35	351,344
01 Jul 16	41.34000 -0.04	41.46	40.24	41.24	234,893
30 Jun 16	41.38000 +1.06	41.40	40.29	40.43	486,032
29 Jun 16	40.32000 +0.72	40.45	40.00	40.00	313,985
28 Jun 16	39.60000 -0.16	40.14	39.50	39.96	303,022
27 Jun 16	39.76000 -0.28	40.13	39.39	39.87	449,228
24 Jun 16	40.04000 -0.02	40.28	38.60	38.90	576,206
23 Jun 16	40.06000 +0.41	40.07	39.74	40.04	308,728
22 Jun 16	39.65000 -0.24	39.98	39.55	39.81	191,114
21 Jun 16	39.89000 +0.10	39.98	39.70	39.98	133,564
20 Jun 16	39.79000 +0.43	40.02	39.51	39.74	223,191
17 Jun 16	39.36000 -0.28	39.70	39.26	39.70	427,869
16 Jun 16	39.64000 +0.23	39.67	39.04	39.34	182,059
15 Jun 16	39.41000 -0.34	40.01	39.34	39.91	199,485
14 Jun 16	39.75000 +0.28	39.83	38.80	39.35	233,237
13 Jun 16	39.47000 -0.18	39.82	39.33	39.62	192,059
10 Jun 16	39.65000 -0.53	39.97	39.47	39.80	231,151
09 Jun 16	40.18000 +0.14	40.34	39.78	39.86	246,516
08 Jun 16	40.04000 +0.48	40.09	39.41	39.57	200,943
07 Jun 16	39.56000 +0.10	39.62	39.34	39.44	147,529
06 Jun 16	39.46000 -0.04	39.74	39.23	39.52	232,782
03 Jun 16	39.50000 -0.19	39.81	39.38	39.69	327,770
02 Jun 16	39.69000 +0.30	39.69	39.26	39.42	383,194
01 Jun 16	39.39000 +0.39	39.40	38.74	38.99	261,794
31 May 16	39.00000 +0.01	39.08	38.66	39.03	285,488
27 May 16	38.99000 +0.33	39.02	38.53	38.59	176,587
26 May 16	38.66000 -0.13	38.94	38.53	38.94	164,983
25 May 16	38.79000 +0.14	38.96	38.33	38.74	268,061
24 May 16	38.65000 +1.17	38.77	37.57	37.57	216,394
23 May 16	37.48000 +0.18	37.76	37.35	37.40	437,516
20 May 16	37.30000 +0.01	37.70	36.90	37.32	394,176
19 May 16	37.29000 -0.40	37.80	36.90	37.56	291,788
18 May 16	37.69000 +0.07	37.94	37.10	37.38	218,899
17 May 16	37.62000 -0.89	38.68	37.44	38.40	407,921
16 May 16	38.51000 +0.49	38.68	37.71	38.12	391,555
13 May 16	38.02000 +0.21	38.21	37.45	37.70	233,594
12 May 16	37.81000 +0.11	37.98	37.57	37.87	161,929
11 May 16	37.70000 -0.35	38.07	37.68	37.89	150,461
10 May 16	38.05000 +0.22	38.08	37.77	38.00	133,177
09 May 16	37.83000 +0.26	37.96	37.51	37.61	129,758
06 May 16	37.57000 -0.15	37.76	37.22	37.57	395,998
05 May 16	37.72000 -0.04	37.85	37.40	37.77	214,989
04 May 16	37.76000 +0.00	37.88	37.47	37.56	167,730
03 May 16	37.76000 -0.34	38.09	37.63	37.94	210,025
02 May 16	38.10000 +0.25	38.16	37.62	37.77	294,748
29 Apr 16	37.85000 -0.01	38.02	37.39	37.84	371,637
28 Apr 16	37.86000 +0.25	38.44	37.27	37.46	384,434
27 Apr 16	37.61000 +0.39	37.67	36.80	37.09	334,230
26 Apr 16	37.22000 +0.42	37.25	36.77	36.88	194,813
25 Apr 16	36.80000 -0.12	36.98	36.67	36.83	308,034
22 Apr 16	36.92000 +0.20	37.02	36.60	36.61	394,888
21 Apr 16	36.72000 -0.73	37.40	36.56	37.40	322,646
20 Apr 16	37.45000 -0.34	37.86	37.35	37.75	217,644
19 Apr 16	37.79000 +0.07	38.08	37.62	37.84	230,598
18 Apr 16	37.72000 +0.07	38.11	37.55	37.67	302,964
15 Apr 16	37.65000 +0.06	37.80	37.42	37.47	285,664
14 Apr 16	37.59000 +0.12	37.96	37.39	37.50	237,699
13 Apr 16	37.47000 +0.53	38.37	36.70	37.31	805,496
12 Apr 16	36.94000 +0.27	37.14	36.47	36.69	218,855
11 Apr 16	36.67000 -0.19	37.24	36.57	37.00	166,530
08 Apr 16	36.86000 +0.00	37.32	36.66	37.15	154,810
07 Apr 16	36.86000 -0.32	37.24	36.62	37.09	328,265
06 Apr 16	37.18000 +0.53	37.26	36.62	36.62	232,604
05 Apr 16	36.65000 -0.45	37.09	36.60	36.92	235,334
04 Apr 16	37.10000 -0.35	37.56	36.76	37.45	333,017
01 Apr 16	37.45000 +0.64	37.60	36.55	36.69	370,730
31 Mar 16	36.81000 -0.04	36.99	36.64	36.77	205,906
30 Mar 16	36.85000 +0.07	36.99	36.47	36.73	209,394
29 Mar 16	36.78000 +1.10	36.78	35.77	35.77	370,268
28 Mar 16	35.68000 +0.50	36.01	35.13	35.13	257,509
24 Mar 16	35.18000 +0.05	35.49	34.80	34.96	200,249
23 Mar 16	35.13000 +0.02	35.57	35.00	35.14	314,408
22 Mar 16	35.11000 -0.23	35.42	35.07	35.07	259,643
21 Mar 16	35.34000 -0.37	35.70	35.23	35.60	304,035
18 Mar 16	35.71000 +0.29	35.95	35.20	35.60	482,278
17 Mar 16	35.42000 +0.20	35.58	34.92	35.27	316,501
16 Mar 16	35.22000 +0.19	35.65	34.51	34.83	296,683
15 Mar 16	35.03000 -0.26	35.42	35.01	35.22	260,160
14 Mar 16	35.29000 -0.36	35.50	35.07	35.50	210,310
11 Mar 16	35.65000 +0.20	35.74	35.02	35.72	363,370
10 Mar 16	35.45000 -0.26	36.00	35.06	36.00	148,573
09 Mar 16	35.71000 -0.01	36.01	35.50	35.83	157,913
08 Mar 16	35.72000 +0.16	35.95	35.31	35.46	217,098
07 Mar 16	35.56000 -0.34	35.75	35.29	35.75	268,137
04 Mar 16	35.90000 +0.29	36.15	35.52	35.70	220,043
03 Mar 16	35.61000 +0.24	35.62	34.60	35.35	175,568
02 Mar 16	35.37000 -0.52	36.23	35.14	35.89	250,739
01 Mar 16	35.89000 +0.41	36.08	35.60	35.78	189,354
29 Feb 16	35.48000 -0.40	36.20	35.44	35.76	392,784
26 Feb 16	35.88000 +0.24	36.25	35.54	35.66	445,104
25 Feb 16	35.64000 +0.60	35.74	34.97	35.09	287,286
24 Feb 16	35.04000 +0.08	35.15	34.34	34.55	326,279
23 Feb 16	34.96000 -0.22	35.24	34.81	34.95	487,070
22 Feb 16	35.18000 +0.44	35.31	34.01	34.98	305,714
19 Feb 16	34.74000 +0.07	34.91	33.99	34.61	322,255
18 Feb 16	34.67000 +0.54	34.85	34.13	34.23	285,131
17 Feb 16	34.13000 -0.78	34.96	34.06	34.87	410,689
16 Feb 16	34.91000 +0.78	34.98	34.04	34.37	252,082
12 Feb 16	34.13000 +0.42	34.50	33.94	34.15	307,901
11 Feb 16	33.71000 -0.01	33.87	33.02	33.17	204,829
10 Feb 16	33.72000 -0.03	34.28	33.68	33.87	288,405
09 Feb 16	33.75000 +0.44	33.87	32.65	32.87	277,857
08 Feb 16	33.31000 +0.18	33.48	32.48	32.74	292,124
05 Feb 16	33.13000 -0.65	33.96	32.95	33.67	347,457
04 Feb 16	33.78000 -0.27	34.87	33.54	34.14	359,868
03 Feb 16	34.05000 -0.79	34.61	31.50	33.11	770,848
02 Feb 16	34.84000 +0.14	35.04	34.39	34.46	290,302
01 Feb 16	34.70000 -0.67	35.60	34.54	35.18	369,221
29 Jan 16	35.37000 +0.80	35.49	34.61	34.67	442,767
28 Jan 16	34.57000 +0.55	34.88	34.08	34.35	237,086
27 Jan 16	34.02000 +0.06	35.10	33.59	33.75	584,171
26 Jan 16	33.96000 +0.83	33.97	33.21	33.24	308,746
25 Jan 16	33.13000 -0.57	33.74	33.02	33.60	244,137
22 Jan 16	33.70000 +1.02	33.73	32.00	32.96	310,473
21 Jan 16	32.68000 -0.56	33.34	32.45	33.13	512,189
20 Jan 16	33.24000 -0.11	33.63	32.41	32.97	409,513
19 Jan 16	33.35000 -0.41	34.00	32.97	34.00	396,408
15 Jan 16	33.76000 -0.56	33.81	33.01	33.44	393,100
14 Jan 16	34.32000 +0.78	34.59	33.28	33.56	327,339
13 Jan 16	33.54000 -0.98	34.63	33.32	34.62	277,246
12 Jan 16	34.52000 +0.01	34.80	34.00	34.75	308,041
11 Jan 16	34.51000 +1.20	34.62	33.30	33.38	657,969
08 Jan 16	33.31000 -0.09	33.79	33.16	33.50	409,055
07 Jan 16	33.40000 -1.11	34.19	33.36	33.94	312,238
06 Jan 16	34.51000 -0.48	34.76	34.28	34.55	260,947
05 Jan 16	34.99000 +0.85	35.01	34.17	34.23	263,246
04 Jan 16	34.14000 -0.73	34.38	33.67	34.30	513,844
31 Dec 15	34.87000 -0.68	35.87	34.82	35.49	442,344
30 Dec 15	35.55000 -0.80	36.45	35.52	36.45	241,301
29 Dec 15	36.35000 +0.41	36.46	36.02	36.12	174,716
28 Dec 15	35.94000 +0.20	36.05	35.39	35.68	256,142
24 Dec 15	35.74000 +0.16	35.97	35.50	35.61	93,606
23 Dec 15	35.58000 +0.16	35.76	35.39	35.57	215,656
22 Dec 15	35.42000 +0.25	35.55	34.91	35.29	187,400
21 Dec 15	35.17000 +0.48	35.18	34.81	34.99	277,576
18 Dec 15	34.69000 -0.82	35.40	34.67	35.24	1,031,923
17 Dec 15	35.51000 -0.46	36.13	35.50	36.03	233,379
16 Dec 15	35.97000 -0.04	36.54	35.68	36.35	316,737
15 Dec 15	36.01000 +0.17	36.42	35.66	36.11	333,243
14 Dec 15	35.84000 -0.13	36.27	35.68	35.95	714,569
11 Dec 15	35.97000 -0.52	36.46	35.86	35.93	295,025
10 Dec 15	36.49000 +0.09	36.63	36.00	36.37	257,954
09 Dec 15	36.40000 -0.42	36.98	36.23	36.72	204,234
08 Dec 15	36.82000 +0.00	36.94	36.33	36.56	254,436
07 Dec 15	36.82000 -0.41	37.29	36.48	37.14	266,194
04 Dec 15	37.23000 +0.73	37.29	36.65	36.67	206,912
03 Dec 15	36.50000 -1.00	37.66	36.46	37.66	439,321
02 Dec 15	37.50000 +0.13	38.01	37.40	37.40	316,175
01 Dec 15	37.37000 +0.43	37.49	36.89	37.05	393,331
30 Nov 15	36.94000 -0.26	37.30	36.91	37.30	479,185
27 Nov 15	37.20000 +0.41	37.41	36.77	36.77	357,000
25 Nov 15	36.79000 -0.16	37.15	36.75	37.00	409,513
24 Nov 15	36.95000 -0.49	37.26	36.82	37.13	438,185
23 Nov 15	37.44000 +0.00	37.60	37.35	37.38	284,064
20 Nov 15	37.44000 +0.00	37.79	37.31	37.69	735,180
19 Nov 15	37.44000 +0.00	37.69	37.13	37.47	378,407
18 Nov 15	37.44000 -0.20	37.96	36.97	37.54	407,112
17 Nov 15	37.64000 +0.00	37.98	37.28	37.72	440,150
16 Nov 15	37.64000 +0.51	37.68	36.90	37.01	316,089
13 Nov 15	37.13000 +0.24	37.44	36.41	36.62	340,962
12 Nov 15	36.89000 -0.59	37.57	36.71	37.35	331,122
11 Nov 15	37.48000 +0.12	37.94	37.32	37.40	197,361
10 Nov 15	37.36000 +0.42	37.39	36.68	36.68	285,983
09 Nov 15	36.94000 -0.41	37.43	36.85	37.30	335,189
06 Nov 15	37.35000 +0.17	37.46	36.91	36.94	294,179
05 Nov 15	37.18000 +0.06	37.26	36.79	37.08	233,273
04 Nov 15	37.12000 +0.02	37.24	36.83	37.10	155,866
03 Nov 15	37.10000 -0.10	37.29	35.50	36.75	307,277
02 Nov 15	37.20000 -0.06	37.59	37.04	37.26	417,590
30 Oct 15	37.26000 -0.52	37.79	37.09	37.75	336,320
29 Oct 15	37.78000 -0.55	38.36	37.66	38.23	555,741
28 Oct 15	38.33000 +0.89	38.49	37.52	37.56	598,679
27 Oct 15	37.44000 -0.01	37.76	36.84	37.06	634,847
26 Oct 15	37.45000 +0.17	37.61	37.12	37.24	347,962
23 Oct 15	37.28000 +1.04	37.30	36.45	36.58	582,367
22 Oct 15	36.24000 +0.86	36.31	35.35	35.54	311,615
21 Oct 15	35.38000 -0.47	35.94	35.30	35.87	209,110
20 Oct 15	35.85000 -0.15	36.24	35.59	35.99	176,649
19 Oct 15	36.00000 +0.36	36.02	35.54	35.57	214,503
16 Oct 15	35.64000 +0.48	35.76	35.03	35.25	253,327
15 Oct 15	35.16000 +0.28	35.51	34.19	35.14	672,728
14 Oct 15	34.88000 -0.10	36.39	34.42	34.50	791,519
13 Oct 15	34.98000 -0.77	36.04	34.89	35.84	515,469
12 Oct 15	35.75000 +0.07	36.00	35.51	35.59	443,788
09 Oct 15	35.68000 +0.03	36.07	35.61	35.70	347,198
08 Oct 15	35.65000 +0.57	35.65	34.94	34.94	248,909
07 Oct 15	35.08000 +0.63	35.26	34.35	34.50	318,996
06 Oct 15	34.45000 -0.20	34.79	34.41	34.56	244,658
05 Oct 15	34.65000 +0.79	34.80	33.95	34.02	254,650
02 Oct 15	33.86000 +0.20	33.88	33.10	33.41	196,654
01 Oct 15	33.66000 -0.04	33.99	33.43	33.78	310,384
30 Sep 15	33.70000 +0.86	33.79	32.87	33.01	598,871
29 Sep 15	32.84000 -0.32	33.42	32.83	33.26	364,351
28 Sep 15	33.16000 -0.85	34.05	33.05	34.00	346,153
25 Sep 15	34.01000 +0.56	34.35	33.38	33.77	502,638
24 Sep 15	33.45000 -0.77	33.99	33.24	33.84	361,560
23 Sep 15	34.22000 +0.65	34.57	33.58	33.65	738,825
22 Sep 15	33.57000 -0.22	33.87	33.33	33.74	219,149
21 Sep 15	33.79000 +0.16	34.25	33.55	33.72	138,558
18 Sep 15	33.63000 -0.71	34.32	33.54	33.93	342,264
17 Sep 15	34.34000 -0.03	34.92	34.26	34.40	204,711
16 Sep 15	34.37000 +0.25	34.53	33.91	34.07	204,534
15 Sep 15	34.12000 +0.64	34.31	33.46	33.54	214,893
14 Sep 15	33.48000 -0.31	33.88	33.39	33.81	145,176
11 Sep 15	33.79000 +0.29	33.83	33.25	33.25	148,844
10 Sep 15	33.50000 -0.21	33.93	33.41	33.66	178,334
09 Sep 15	33.71000 +0.41	33.98	33.23	33.65	321,142
08 Sep 15	33.30000 +0.77	33.44	32.59	32.91	254,999
04 Sep 15	32.53000 -0.24	32.84	32.46	32.52	186,377
03 Sep 15	32.77000 -0.13	33.07	32.63	33.00	393,580
02 Sep 15	32.90000 +0.23	32.95	32.62	32.92	267,118
01 Sep 15	32.67000 -0.77	33.31	32.60	32.96	341,207
31 Aug 15	33.44000 +0.12	33.60	33.21	33.22	196,626
28 Aug 15	33.32000 -0.05	33.49	33.05	33.05	218,896
27 Aug 15	33.37000 +0.07	33.53	32.58	33.40	280,919
26 Aug 15	33.30000 +0.71	33.32	32.05	33.14	305,386
25 Aug 15	32.59000 -0.06	33.51	32.43	33.51	337,268
24 Aug 15	32.65000 -0.90	33.65	31.65	32.15	541,221
21 Aug 15	33.55000 -0.25	34.13	33.15	33.25	337,400
20 Aug 15	33.80000 -0.38	34.33	33.76	34.03	185,111
19 Aug 15	34.18000 -0.37	34.54	34.10	34.29	279,173
18 Aug 15	34.55000 -0.17	34.85	34.44	34.72	158,830
17 Aug 15	34.72000 +0.00	34.99	34.34	34.65	162,254
14 Aug 15	34.72000 +0.62	34.84	33.97	33.99	172,650
13 Aug 15	34.10000 +0.04	34.56	33.88	33.96	189,127
12 Aug 15	34.06000 -0.78	34.86	33.82	34.76	395,411
11 Aug 15	34.84000 +0.01	35.10	34.37	34.58	383,096
10 Aug 15	34.83000 -0.15	35.36	34.74	35.10	292,727
07 Aug 15	34.98000 -0.20	35.07	34.72	34.96	210,818
06 Aug 15	35.18000 -0.01	35.36	34.91	35.32	98,926
05 Aug 15	35.19000 +0.12	35.49	35.00	35.12	181,341
04 Aug 15	35.07000 +0.15	35.35	34.87	34.87	314,468
03 Aug 15	34.92000 +0.01	35.06	34.66	34.88	249,218
31 Jul 15	34.91000 +0.10	35.46	34.82	34.96	369,924
30 Jul 15	34.81000 -0.42	35.39	34.76	35.00	586,743
29 Jul 15	35.23000 +0.63	35.31	34.46	34.70	779,712
28 Jul 15	34.60000 -0.07	34.83	34.30	34.83	479,246
27 Jul 15	34.67000 +0.28	34.77	34.14	34.28	396,324
24 Jul 15	34.39000 -0.54	35.10	34.31	34.95	592,519
23 Jul 15	34.93000 +0.74	34.98	34.34	34.35	921,421
22 Jul 15	34.19000 +0.48	34.26	33.59	33.59	296,658
21 Jul 15	33.71000 -0.07	34.90	33.35	34.90	377,165
20 Jul 15	33.78000 -0.16	34.01	33.66	33.84	245,297
17 Jul 15	33.94000 -0.62	34.63	33.68	34.63	336,989
16 Jul 15	34.56000 +1.36	34.75	33.20	33.43	526,378
15 Jul 15	33.20000 +0.07	33.31	31.57	32.75	829,653
14 Jul 15	33.13000 -0.17	33.36	33.02	33.19	161,517
13 Jul 15	33.30000 +0.54	33.37	32.82	32.82	183,124
10 Jul 15	32.76000 +0.26	32.87	32.59	32.75	224,343
09 Jul 15	32.50000 -0.12	32.86	32.29	32.84	276,014
08 Jul 15	32.62000 +0.04	32.64	32.18	32.39	385,683
07 Jul 15	32.58000 -0.11	32.88	32.15	32.76	303,118
06 Jul 15	32.69000 -0.19	33.24	32.51	32.78	379,482
02 Jul 15	32.88000 -0.10	33.14	32.59	33.07	252,884
01 Jul 15	32.98000 -0.07	33.39	32.66	33.12	398,864
30 Jun 15	33.05000 +0.10	33.24	32.81	33.10	305,821
29 Jun 15	32.95000 -0.63	33.63	32.91	33.55	355,670
26 Jun 15	33.58000 -0.09	33.90	33.32	33.69	464,779
25 Jun 15	33.67000 +0.18	33.72	33.29	33.64	252,950
24 Jun 15	33.49000 -0.10	33.85	33.15	33.81	291,922
23 Jun 15	33.59000 +0.07	33.72	33.20	33.43	384,944
22 Jun 15	33.52000 +0.21	33.63	33.27	33.50	239,581
19 Jun 15	33.31000 +0.19	33.38	32.90	33.21	692,529
18 Jun 15	33.12000 +0.41	33.22	32.19	32.76	290,149
17 Jun 15	32.71000 -0.10	33.10	32.52	33.04	356,385
16 Jun 15	32.81000 +0.41	32.84	32.27	32.38	351,602
15 Jun 15	32.40000 +0.22	32.43	31.72	32.06	298,819
12 Jun 15	32.18000 +0.02	32.33	32.05	32.17	168,265
11 Jun 15	32.16000 +0.22	32.36	31.87	32.13	193,818
10 Jun 15	31.94000 +0.71	32.14	31.36	31.38	294,374
09 Jun 15	31.23000 -0.27	31.60	31.17	31.43	196,933
08 Jun 15	31.50000 +0.16	31.75	31.13	31.26	272,280
05 Jun 15	31.34000 +0.33	31.38	30.85	31.04	164,244
04 Jun 15	31.01000 -0.01	31.22	30.76	31.00	248,639
03 Jun 15	31.02000 +0.43	31.08	30.50	30.64	401,514
02 Jun 15	30.59000 +0.01	30.87	30.40	30.40	339,353
01 Jun 15	30.58000 +0.37	30.60	29.84	30.30	245,062
29 May 15	30.21000 -0.47	30.68	30.01	30.68	280,790
28 May 15	30.68000 +0.21	30.84	30.25	30.50	280,820
27 May 15	30.47000 +0.46	30.56	29.84	30.14	284,246
26 May 15	30.01000 -0.20	30.37	29.88	30.19	424,592
22 May 15	30.21000 -0.04	30.43	30.01	30.17	231,243
21 May 15	30.25000 -0.01	30.45	29.99	30.21	184,502
20 May 15	30.26000 -0.30	30.50	30.18	30.50	213,518
19 May 15	30.56000 -0.20	30.87	30.52	30.75	230,647
18 May 15	30.76000 +0.25	30.85	30.17	30.36	205,208
15 May 15	30.51000 -0.02	30.76	30.27	30.57	177,161
14 May 15	30.53000 +0.32	30.74	30.07	30.38	210,922
13 May 15	30.21000 -0.03	30.38	30.01	30.28	226,777
12 May 15	30.24000 -0.12	30.46	29.77	30.31	219,802
11 May 15	30.36000 -0.04	30.67	30.28	30.50	205,951
08 May 15	30.40000 -0.08	30.89	30.27	30.78	363,505
07 May 15	30.48000 +0.66	33.34	29.68	29.73	574,877
06 May 15	29.82000 +0.12	29.89	29.57	29.76	405,576
05 May 15	29.70000 -0.31	30.13	29.42	29.86	339,819
04 May 15	30.01000 -0.14	30.38	29.97	30.18	325,585
01 May 15	30.15000 -0.12	30.73	30.00	30.42	337,460
30 Apr 15	30.27000 -0.33	30.64	30.02	30.19	571,971
29 Apr 15	30.60000 -1.31	31.75	30.48	31.75	483,674
28 Apr 15	31.91000 +0.05	32.01	31.54	31.85	253,773
27 Apr 15	31.86000 -0.20	32.51	31.72	32.04	299,428
24 Apr 15	32.06000 -0.85	33.05	32.02	32.90	408,275
23 Apr 15	32.91000 +0.66	33.18	32.10	32.10	442,912
22 Apr 15	32.25000 -0.01	32.47	32.03	32.45	246,627
21 Apr 15	32.26000 +0.33	32.33	31.88	32.00	340,806
20 Apr 15	31.93000 +0.64	31.98	31.33	31.38	277,167
17 Apr 15	31.29000 -0.53	31.70	31.17	31.58	367,498
16 Apr 15	31.82000 -0.50	32.52	31.72	32.40	418,501
15 Apr 15	32.32000 +0.64	33.23	31.16	31.16	942,559
14 Apr 15	31.68000 +0.23	31.68	31.16	31.47	324,440
13 Apr 15	31.45000 +0.04	31.60	31.21	31.33	362,950
10 Apr 15	31.41000 +0.12	31.50	30.87	31.48	514,035
09 Apr 15	31.29000 -0.45	31.81	31.19	31.67	89,542
08 Apr 15	31.74000 +0.53	31.79	31.14	31.30	116,417
07 Apr 15	31.21000 -0.76	31.94	30.90	31.80	548,638
06 Apr 15	31.97000 +0.03	32.23	31.64	31.74	347,961
02 Apr 15	31.94000 -0.07	32.21	31.61	32.09	419,524
01 Apr 15	32.01000 -0.12	32.14	31.41	31.90	634,270
31 Mar 15	32.13000 -0.17	32.38	31.90	32.12	896,643
30 Mar 15	32.30000 -0.66	32.80	32.19	32.80	680,037
27 Mar 15	32.96000 +0.33	33.14	32.44	32.66	292,034
26 Mar 15	32.63000 -0.34	33.02	32.50	32.90	274,303
25 Mar 15	32.97000 -0.80	33.98	32.95	33.83	308,583
24 Mar 15	33.77000 -0.04	33.92	33.52	33.72	284,603
23 Mar 15	33.81000 -0.73	34.63	33.77	34.54	386,425
20 Mar 15	34.54000 +0.32	34.75	34.18	34.48	648,444
19 Mar 15	34.22000 +0.90	34.30	33.20	33.20	423,686
18 Mar 15	33.32000 +0.10	33.34	32.81	33.14	317,539
17 Mar 15	33.22000 +0.26	33.27	32.81	32.83	277,635
16 Mar 15	32.96000 +0.03	33.14	32.78	33.04	236,996
13 Mar 15	32.93000 -0.20	33.20	32.66	33.04	275,915
12 Mar 15	33.13000 +0.62	33.20	32.55	32.76	223,621
11 Mar 15	32.51000 +0.43	32.53	31.96	32.06	254,233
10 Mar 15	32.08000 -0.44	32.43	32.08	32.30	329,919
09 Mar 15	32.52000 +0.71	32.63	31.95	31.95	286,820
06 Mar 15	31.81000 -0.53	32.38	31.77	32.24	400,837
05 Mar 15	32.34000 -0.06	32.51	32.09	32.41	552,288
04 Mar 15	32.40000 -0.58	33.02	32.30	32.94	304,562
03 Mar 15	32.98000 -0.34	33.30	32.77	33.16	281,402
02 Mar 15	33.32000 -0.25	33.75	33.16	33.64	290,231
27 Feb 15	33.57000 -0.12	33.77	33.51	33.75	259,737
26 Feb 15	33.69000 +0.20	33.76	33.15	33.54	322,301
25 Feb 15	33.49000 +0.28	34.00	33.31	33.39	647,786
24 Feb 15	33.21000 +0.22	33.48	32.82	33.02	385,738
23 Feb 15	32.99000 +0.30	33.00	32.34	32.62	333,176
20 Feb 15	32.69000 +0.08	32.77	32.35	32.53	304,450
19 Feb 15	32.61000 -0.35	33.02	32.44	32.86	447,847
18 Feb 15	32.96000 -0.18	33.14	32.60	32.75	389,323
17 Feb 15	33.14000 -0.09	33.28	33.02	33.18	241,900
13 Feb 15	33.23000 -0.13	33.53	33.14	33.47	321,595
12 Feb 15	33.36000 +0.54	33.37	32.77	32.88	242,043
11 Feb 15	32.82000 -0.20	33.24	32.61	33.02	227,406
10 Feb 15	33.02000 -0.20	33.39	32.92	33.33	341,957
09 Feb 15	33.22000 -0.28	33.75	33.17	33.29	740,986
06 Feb 15	33.50000 +0.61	33.51	32.91	32.97	434,508
05 Feb 15	32.89000 +0.55	32.91	32.40	32.52	495,956
04 Feb 15	32.34000 +0.47	32.71	30.90	31.51	386,314
03 Feb 15	31.87000 -0.05	31.99	31.48	31.91	357,677
02 Feb 15	31.92000 +0.41	31.98	31.27	31.53	345,008
30 Jan 15	31.51000 -0.29	31.75	31.20	31.55	451,438
29 Jan 15	31.80000 +0.60	31.86	31.10	31.28	250,675
28 Jan 15	31.20000 -0.30	31.78	31.13	31.63	347,542
27 Jan 15	31.50000 -0.15	31.77	31.27	31.28	165,738
26 Jan 15	31.65000 +0.12	31.83	31.22	31.60	198,166
23 Jan 15	31.53000 +0.05	31.88	31.21	31.43	228,433
22 Jan 15	31.48000 +0.82	31.48	30.57	30.89	288,315
21 Jan 15	30.66000 -0.16	31.02	30.55	30.81	213,723
20 Jan 15	30.82000 -0.08	31.18	30.57	30.91	275,510
16 Jan 15	30.90000 +0.31	30.96	30.49	30.49	181,205
15 Jan 15	30.59000 -0.33	31.33	30.44	31.04	325,617
14 Jan 15	30.92000 +0.04	30.94	30.43	30.59	188,174
13 Jan 15	30.88000 +0.37	31.47	30.45	30.76	306,121
12 Jan 15	30.51000 -0.13	30.68	30.22	30.68	167,918
09 Jan 15	30.64000 -0.15	31.02	30.62	30.77	162,323
08 Jan 15	30.79000 +0.39	30.89	30.52	30.65	262,981
07 Jan 15	30.40000 +0.00	30.72	30.06	30.48	398,700
06 Jan 15	30.40000 +0.10	30.67	29.93	30.27	290,031
05 Jan 15	30.30000 -0.53	30.85	30.06	30.53	254,547
02 Jan 15	30.83000 -0.10	31.20	30.39	30.98	260,505
31 Dec 14	30.93000 -0.57	31.79	30.88	31.57	296,471
30 Dec 14	31.50000 -0.24	31.85	31.48	31.58	217,760
29 Dec 14	31.74000 -0.05	31.96	31.52	31.84	369,283
26 Dec 14	31.79000 +0.46	31.91	31.44	31.52	162,386
24 Dec 14	31.33000 -0.06	31.45	31.16	31.33	167,983
23 Dec 14	31.39000 +0.07	31.72	31.25	31.50	216,227
22 Dec 14	31.32000 +0.55	31.33	30.43	30.82	229,853
19 Dec 14	30.77000 -0.14	31.12	30.56	30.85	1,107,633
18 Dec 14	30.91000 +0.18	31.00	30.50	30.96	325,466
17 Dec 14	30.73000 +0.19	30.74	30.08	30.64	581,955
16 Dec 14	30.54000 +0.97	30.80	29.55	29.55	499,966
15 Dec 14	29.57000 +0.11	29.85	29.21	29.69	524,755
12 Dec 14	29.46000 +0.05	29.76	29.07	29.09	634,216
11 Dec 14	29.41000 -0.05	29.89	29.36	29.57	344,308
10 Dec 14	29.46000 -0.94	30.52	29.27	30.27	584,059
09 Dec 14	30.40000 +0.51	30.48	29.52	29.61	334,586
08 Dec 14	29.89000 -0.46	30.64	29.71	30.22	324,321
05 Dec 14	30.35000 +0.25	30.63	30.09	30.09	243,724
04 Dec 14	30.10000 -0.09	30.39	30.02	30.14	316,504
03 Dec 14	30.19000 -0.01	30.58	29.99	30.27	310,985
02 Dec 14	30.20000 +0.13	30.50	30.02	30.19	225,852
01 Dec 14	30.07000 -0.09	30.49	29.98	30.15	356,722
28 Nov 14	30.16000 -0.09	30.76	30.12	30.35	120,512
26 Nov 14	30.25000 +0.06	30.30	30.01	30.12	183,095
25 Nov 14	30.19000 +0.00	30.55	30.11	30.35	270,247
24 Nov 14	30.19000 +0.23	30.45	29.84	29.94	394,706
21 Nov 14	29.96000 +0.17	30.20	29.76	30.16	446,564
20 Nov 14	29.79000 -0.06	30.05	29.67	29.79	315,909
19 Nov 14	29.85000 -0.39	30.14	29.64	30.14	359,238
18 Nov 14	30.24000 +0.17	30.61	30.06	30.06	295,455
17 Nov 14	30.07000 -0.23	30.62	30.02	30.29	286,515
14 Nov 14	30.30000 -0.35	30.73	30.26	30.73	326,577
13 Nov 14	30.65000 -0.35	31.09	30.55	30.94	193,461
12 Nov 14	31.00000 +0.07	31.91	30.77	30.86	582,487
11 Nov 14	30.93000 +0.09	31.00	30.57	30.88	246,895
10 Nov 14	30.84000 +0.12	31.02	30.60	30.67	200,855
07 Nov 14	30.72000 -0.09	31.02	30.58	30.78	420,546
06 Nov 14	30.81000 +0.40	30.89	30.29	30.31	222,652
05 Nov 14	30.41000 +0.11	30.69	30.32	30.44	334,378
04 Nov 14	30.30000 +0.05	30.50	30.12	30.12	282,995
03 Nov 14	30.25000 +0.47	30.48	29.27	29.75	781,844
31 Oct 14	29.78000 -0.19	30.50	29.76	30.50	521,075
30 Oct 14	29.97000 +0.33	30.21	29.52	29.54	363,794
29 Oct 14	29.64000 -0.22	30.18	29.62	29.83	397,434
28 Oct 14	29.86000 +0.82	29.97	28.96	29.14	305,205
27 Oct 14	29.04000 -0.10	29.12	28.84	29.12	181,166
24 Oct 14	29.14000 +0.43	29.18	28.62	28.62	308,221
23 Oct 14	28.71000 +0.33	28.91	28.52	28.66	342,570
22 Oct 14	28.38000 +0.44	28.58	27.89	27.92	350,851
21 Oct 14	27.94000 +0.44	28.07	27.48	27.73	260,916
20 Oct 14	27.50000 +0.34	27.53	26.77	27.00	404,737
17 Oct 14	27.16000 -0.97	28.50	27.06	28.50	550,258
16 Oct 14	28.13000 +0.24	28.31	26.94	27.48	788,964
15 Oct 14	27.89000 +0.55	28.12	26.54	26.93	808,980
14 Oct 14	27.34000 +0.22	27.59	27.16	27.31	270,052
13 Oct 14	27.12000 +0.02	27.60	27.03	27.14	282,239
10 Oct 14	27.10000 -0.46	27.70	27.10	27.37	253,298
09 Oct 14	27.56000 -0.19	27.95	27.39	27.78	422,603
08 Oct 14	27.75000 +0.64	27.80	27.02	27.02	381,082
07 Oct 14	27.11000 -0.40	27.47	27.06	27.38	469,599
06 Oct 14	27.51000 -0.14	27.74	27.38	27.69	387,491
03 Oct 14	27.65000 +0.00	27.99	27.58	27.92	323,449
02 Oct 14	27.65000 +0.12	27.70	27.16	27.45	419,672
01 Oct 14	27.53000 -1.08	28.80	27.39	28.48	516,933
30 Sep 14	28.61000 -0.41	29.20	28.60	28.97	1,077,613
29 Sep 14	29.02000 +0.01	29.05	28.83	28.83	316,807
26 Sep 14	29.01000 +0.19	29.03	28.71	28.84	354,032
25 Sep 14	28.82000 -0.11	28.86	28.65	28.85	367,773
24 Sep 14	28.93000 +0.08	28.98	28.65	28.91	417,727
23 Sep 14	28.85000 +0.21	28.96	28.43	28.48	584,700
22 Sep 14	28.64000 -0.06	28.72	28.32	28.56	408,200
19 Sep 14	28.70000 +0.38	29.32	28.39	29.32	785,800
18 Sep 14	28.32000 +0.24	28.33	28.00	28.10	267,400
17 Sep 14	28.08000 +0.27	28.25	27.61	27.77	346,300
16 Sep 14	27.81000 +0.11	27.85	27.57	27.70	192,900
15 Sep 14	27.70000 +0.10	27.77	27.36	27.54	227,000
12 Sep 14	27.60000 -0.23	27.89	27.47	27.89	373,700
11 Sep 14	27.83000 +0.13	27.93	27.62	27.62	117,600
10 Sep 14	27.70000 +0.10	27.76	27.54	27.67	304,700
09 Sep 14	27.60000 -0.04	27.87	27.49	27.67	247,500
08 Sep 14	27.64000 -0.05	28.00	27.41	27.72	205,400
05 Sep 14	27.69000 +0.08	27.74	27.31	27.48	190,800
04 Sep 14	27.61000 +0.27	27.72	27.27	27.37	206,200
03 Sep 14	27.34000 +0.09	27.34	27.00	27.24	233,200
02 Sep 14	27.25000 -0.08	27.49	27.05	27.46	210,800
29 Aug 14	27.33000 +0.13	27.37	26.85	27.16	200,100
28 Aug 14	27.20000 -0.37	27.38	27.09	27.37	190,800
27 Aug 14	27.57000 +0.07	27.74	27.38	27.53	288,100
26 Aug 14	27.50000 -0.14	27.77	27.44	27.62	424,400
25 Aug 14	27.64000 -0.16	27.94	27.58	27.93	184,400
22 Aug 14	27.80000 -0.12	28.02	27.68	27.83	166,800
21 Aug 14	27.92000 -0.11	28.01	27.64	27.97	193,300
20 Aug 14	28.03000 -0.37	28.27	27.81	28.12	235,100
19 Aug 14	28.40000 +0.48	28.60	27.72	27.90	354,900
18 Aug 14	27.92000 +0.47	27.93	27.42	27.63	337,300
15 Aug 14	27.45000 -0.33	28.04	27.19	28.04	326,900
14 Aug 14	27.78000 +0.06	27.84	27.55	27.81	308,500
13 Aug 14	27.72000 +0.25	27.74	27.42	27.51	337,100
12 Aug 14	27.47000 +0.15	27.51	27.14	27.28	603,900
11 Aug 14	27.32000 +0.46	27.40	26.80	27.02	416,200
08 Aug 14	26.86000 +0.64	26.87	26.06	26.20	673,900
07 Aug 14	26.22000 +0.36	26.25	25.78	25.94	343,300
06 Aug 14	25.86000 -0.05	25.95	25.52	25.68	418,200
05 Aug 14	25.91000 -0.09	26.17	25.71	25.92	268,900
04 Aug 14	26.00000 +0.20	26.08	25.51	25.86	287,400
01 Aug 14	25.80000 -0.34	26.35	25.70	26.26	412,500
31 Jul 14	26.14000 -0.39	26.63	26.11	26.26	1,149,100
30 Jul 14	26.53000 +0.02	26.67	26.20	26.67	327,100
29 Jul 14	26.51000 -0.36	27.13	26.48	26.83	205,400
28 Jul 14	26.87000 -0.06	26.98	26.42	26.93	413,200
25 Jul 14	26.93000 -0.41	27.48	26.83	27.09	354,800
24 Jul 14	27.34000 +0.29	27.58	27.14	27.22	595,800
23 Jul 14	27.05000 -0.24	27.34	26.95	27.29	226,900
22 Jul 14	27.29000 +0.03	27.51	27.16	27.37	144,900
21 Jul 14	27.26000 -0.38	27.71	27.10	27.52	138,000
18 Jul 14	27.64000 +0.23	27.76	27.31	27.31	218,800
17 Jul 14	27.41000 -0.69	28.03	27.38	27.84	270,800
16 Jul 14	28.10000 +0.33	28.42	27.89	27.99	512,300
15 Jul 14	27.77000 -0.44	28.25	27.60	28.20	483,100
14 Jul 14	28.21000 -0.12	28.63	28.17	28.53	323,400
11 Jul 14	28.33000 -0.58	29.29	28.31	28.82	457,400
10 Jul 14	28.91000 -0.20	29.16	28.41	28.70	785,300
09 Jul 14	29.11000 -1.05	29.91	27.75	29.91	1,982,600
08 Jul 14	30.16000 -0.23	30.69	30.07	30.30	415,000
07 Jul 14	30.39000 +0.16	30.60	30.05	30.08	513,600
03 Jul 14	30.23000 +0.20	30.40	30.09	30.09	85,000
02 Jul 14	30.03000 -0.21	30.40	29.97	30.19	131,400
01 Jul 14	30.24000 +0.80	30.50	29.51	29.56	356,300
30 Jun 14	29.44000 -0.10	29.57	29.23	29.57	224,900
27 Jun 14	29.54000 -0.02	29.62	29.16	29.34	253,600
26 Jun 14	29.56000 -0.37	30.23	29.41	30.05	224,400
25 Jun 14	29.93000 +0.51	29.95	29.13	29.22	138,400
24 Jun 14	29.42000 -0.11	30.10	29.41	29.45	225,000
23 Jun 14	29.53000 -0.25	29.71	29.42	29.71	213,200
20 Jun 14	29.78000 +0.19	29.83	29.56	29.70	478,500
19 Jun 14	29.59500 +0.07	29.80	29.57	29.62	330,600
18 Jun 14	29.52000 -0.01	29.79	29.36	29.56	297,000
17 Jun 14	29.53000 +0.02	29.84	29.41	29.42	338,700
16 Jun 14	29.51000 +0.03	29.84	29.36	29.36	248,700
13 Jun 14	29.48000 -0.09	29.68	29.42	29.65	288,300
12 Jun 14	29.57000 -0.21	29.78	29.46	29.78	230,000
11 Jun 14	29.78000 -0.18	30.00	29.60	29.76	217,900
10 Jun 14	29.96000 +0.05	30.05	29.75	29.81	200,200
09 Jun 14	29.90500 -0.10	30.04	29.78	29.92	314,400
06 Jun 14	30.01000 +0.00	30.49	29.94	30.24	330,200
05 Jun 14	30.01000 +0.22	30.22	29.53	29.79	315,800
04 Jun 14	29.79000 +0.30	29.90	29.17	29.28	181,100
03 Jun 14	29.49000 -0.12	29.64	29.19	29.54	318,900
02 Jun 14	29.61000 -0.15	29.90	29.30	29.74	187,300
30 May 14	29.76000 -0.22	30.07	29.72	30.07	248,500
29 May 14	29.98000 -0.06	30.56	29.76	30.19	196,600
28 May 14	30.04000 -0.38	30.44	30.02	30.40	256,200
27 May 14	30.42000 +0.60	30.58	29.82	30.09	287,100
23 May 14	29.82000 +0.66	29.82	29.05	29.26	194,900
22 May 14	29.16000 +0.23	29.33	28.78	28.92	220,900
21 May 14	28.93000 -0.58	29.40	28.83	29.40	294,700
20 May 14	29.51000 -0.49	30.00	29.23	29.84	630,400
19 May 14	29.99500 +0.45	30.14	29.22	29.36	425,900
16 May 14	29.55000 +0.47	29.56	28.89	29.02	226,100
15 May 14	29.08000 +0.25	29.21	28.46	28.63	347,500
14 May 14	28.83000 -0.40	29.27	28.76	29.27	361,200
13 May 14	29.23000 +0.05	29.42	28.97	29.21	324,100
12 May 14	29.18000 +0.47	29.48	28.44	28.76	558,100
09 May 14	28.71000 +0.09	28.89	28.27	28.47	393,000
08 May 14	28.62000 -0.16	29.25	28.30	28.63	478,200
07 May 14	28.78000 -0.28	29.46	28.49	29.10	392,300
06 May 14	29.06000 -0.41	29.65	29.05	29.43	374,500
05 May 14	29.47000 -0.08	29.56	29.11	29.31	231,400
02 May 14	29.55000 +0.61	29.83	28.97	29.03	322,600
01 May 14	28.94000 -0.16	29.12	28.33	28.98	430,400
30 Apr 14	29.10000 -0.03	29.42	28.83	29.08	364,000
29 Apr 14	29.13000 -0.05	29.51	29.08	29.33	279,600
28 Apr 14	29.18000 -0.09	29.67	28.45	29.45	385,400
25 Apr 14	29.27000 -0.37	29.64	29.05	29.43	268,100
24 Apr 14	29.64000 -0.14	30.10	29.46	29.96	251,700
23 Apr 14	29.78000 -0.10	29.97	29.61	29.86	250,800
22 Apr 14	29.88000 +0.05	30.00	29.68	29.85	292,300
21 Apr 14	29.83000 -0.16	30.12	29.65	29.94	205,000
17 Apr 14	29.99000 +0.50	30.12	29.44	29.44	304,500
16 Apr 14	29.49000 -0.35	30.25	29.29	29.98	411,800
15 Apr 14	29.84000 +0.10	30.07	29.53	29.90	395,600
14 Apr 14	29.74000 +0.24	29.84	29.42	29.69	395,100
11 Apr 14	29.50000 -0.21	29.76	29.28	29.43	385,700
10 Apr 14	29.71000 -0.39	30.19	29.50	30.05	445,900
09 Apr 14	30.10000 +0.69	30.24	28.98	29.39	520,100
08 Apr 14	29.40500 +0.70	29.45	28.52	28.78	355,100
07 Apr 14	28.71000 -0.12	28.91	28.12	28.64	347,800
04 Apr 14	28.83000 -0.55	29.66	28.62	29.61	655,800
03 Apr 14	29.38000 -0.02	29.60	29.11	29.44	231,900
02 Apr 14	29.40000 -0.24	29.61	29.06	29.61	399,500
01 Apr 14	29.64000 +0.58	29.69	28.98	29.00	371,000
31 Mar 14	29.06000 +0.66	29.14	28.36	28.64	331,800
28 Mar 14	28.40000 +0.01	28.74	28.32	28.36	287,200
27 Mar 14	28.39000 -0.34	28.93	28.22	28.77	300,100
26 Mar 14	28.73000 +0.12	28.90	28.63	28.85	424,900
25 Mar 14	28.61000 +0.02	28.89	28.36	28.80	380,900
24 Mar 14	28.59000 -0.37	29.00	28.59	29.00	705,700
21 Mar 14	28.96000 +0.41	29.04	28.62	28.66	926,200
20 Mar 14	28.55000 +0.13	28.62	28.16	28.34	221,900
19 Mar 14	28.42000 -0.06	28.62	28.10	28.37	301,800
18 Mar 14	28.48000 +0.27	28.49	28.09	28.09	246,600
17 Mar 14	28.21000 +0.47	28.27	27.89	27.89	280,600
14 Mar 14	27.74000 +0.26	27.90	27.39	27.42	284,600
13 Mar 14	27.48000 -0.07	27.93	27.32	27.74	235,600
12 Mar 14	27.55000 +0.03	27.80	27.41	27.41	225,000
11 Mar 14	27.52000 -0.08	27.74	27.27	27.55	254,200
10 Mar 14	27.60000 +0.01	27.91	27.44	27.61	249,200
07 Mar 14	27.59000 +0.38	27.64	27.22	27.40	154,700
06 Mar 14	27.21000 +0.18	27.33	26.92	27.12	174,900
05 Mar 14	27.03000 -0.36	27.44	26.84	27.28	351,200
04 Mar 14	27.39000 +0.77	27.60	26.79	26.97	369,700
03 Mar 14	26.62000 -0.31	26.85	26.38	26.75	271,500
28 Feb 14	26.93000 +0.22	27.19	26.69	26.76	338,700
27 Feb 14	26.71000 -0.12	26.76	26.40	26.69	237,600
26 Feb 14	26.83000 +0.38	26.90	26.46	26.53	203,900
25 Feb 14	26.45000 -0.27	26.92	26.39	26.80	277,700
24 Feb 14	26.72000 +0.13	26.93	26.28	26.64	248,800
21 Feb 14	26.59000 -0.25	27.07	26.48	27.00	270,000
20 Feb 14	26.84000 +0.18	26.91	26.27	26.69	233,800
19 Feb 14	26.66000 -0.56	27.30	26.65	27.05	305,600
18 Feb 14	27.22000 +0.14	27.30	26.90	27.17	238,500
14 Feb 14	27.08000 +0.15	27.35	26.94	26.98	237,000
13 Feb 14	26.93000 +0.51	27.19	26.13	26.13	346,300
12 Feb 14	26.42000 -0.03	26.92	26.24	26.49	225,700
11 Feb 14	26.45000 +0.21	26.60	26.20	26.20	273,600
10 Feb 14	26.24000 +0.21	26.28	25.65	25.96	311,900
07 Feb 14	26.03000 +0.44	26.14	25.69	25.73	299,400
06 Feb 14	25.59000 -0.30	26.35	25.31	25.93	614,200
05 Feb 14	25.89000 -0.03	26.10	24.40	25.67	593,400
04 Feb 14	25.92000 +0.03	26.10	25.47	25.96	327,900
03 Feb 14	25.89000 -1.24	27.38	25.61	27.11	399,400
31 Jan 14	27.13000 -0.19	27.41	26.52	26.86	267,300
30 Jan 14	27.32000 +0.23	27.69	27.14	27.32	237,300
29 Jan 14	27.09000 -0.36	27.50	27.02	27.09	381,200
28 Jan 14	27.45000 -0.39	27.93	27.32	27.93	270,700
27 Jan 14	27.84000 +0.03	28.21	27.42	27.84	328,700
24 Jan 14	27.81000 -0.49	28.32	27.46	28.04	234,700
23 Jan 14	28.30000 +0.08	28.32	27.96	28.16	203,000
22 Jan 14	28.22000 +0.15	28.40	27.96	28.15	200,700
21 Jan 14	28.07000 +0.01	28.25	27.91	28.12	158,800
17 Jan 14	28.06000 +0.00	28.17	27.89	28.11	214,300
16 Jan 14	28.06000 +0.21	28.27	27.64	27.68	271,400
15 Jan 14	27.85000 +0.21	27.96	27.35	27.62	274,100
14 Jan 14	27.64000 +0.60	27.71	27.03	27.06	166,600
13 Jan 14	27.04000 -0.34	27.67	26.94	27.21	403,100
10 Jan 14	27.38000 +0.08	27.89	26.96	27.84	322,000
09 Jan 14	27.30000 -0.13	27.55	27.02	27.42	199,600
08 Jan 14	27.43000 -0.08	27.75	27.28	27.42	293,000
07 Jan 14	27.51000 +0.37	27.59	27.14	27.21	164,900
06 Jan 14	27.14000 -0.88	28.14	27.10	27.96	482,400
03 Jan 14	28.02000 -0.10	28.50	27.98	28.14	249,300
02 Jan 14	28.12000 -0.25	28.60	27.72	28.34	284,300
31 Dec 13	28.37000 +0.00	28.82	28.32	28.43	316,900
30 Dec 13	28.37000 +0.09	28.67	28.18	28.20	363,500
27 Dec 13	28.28000 -0.12	28.66	28.08	28.52	250,400
26 Dec 13	28.40000 +0.06	28.48	28.32	28.43	325,700
24 Dec 13	28.34000 +0.12	28.48	28.11	28.19	93,000
23 Dec 13	28.22000 -0.02	28.39	28.08	28.23	288,100
20 Dec 13	28.24000 +0.74	28.34	27.62	27.67	648,200
19 Dec 13	27.50000 -0.35	27.90	27.49	27.89	116,400
18 Dec 13	27.85000 +0.40	27.91	27.28	27.56	183,900
17 Dec 13	27.45000 -0.30	27.67	27.18	27.67	182,000
16 Dec 13	27.75000 +0.41	27.78	27.21	27.37	126,700
13 Dec 13	27.34000 +0.06	27.55	27.17	27.39	222,900
12 Dec 13	27.28000 +0.11	27.38	27.06	27.13	156,300
11 Dec 13	27.17000 -0.70	27.90	27.07	27.90	267,300
10 Dec 13	27.87000 -0.65	28.43	27.87	28.43	314,400
09 Dec 13	28.52000 +0.03	28.52	28.10	28.47	226,300
06 Dec 13	28.49000 +0.45	28.88	27.96	28.07	239,000
05 Dec 13	28.04000 +0.06	28.26	27.75	27.94	114,400
04 Dec 13	27.98000 +0.00	28.17	27.42	27.84	334,600
03 Dec 13	27.98000 -0.28	28.22	27.76	28.15	292,000
02 Dec 13	28.26000 -0.73	28.97	27.74	28.97	342,800
29 Nov 13	28.99000 -0.37	29.53	28.97	29.53	107,900
27 Nov 13	29.36000 +0.40	29.38	28.78	28.92	428,400
26 Nov 13	28.96000 +0.35	29.08	28.50	28.68	467,900
25 Nov 13	28.61000 +0.29	28.73	28.28	28.39	218,900
22 Nov 13	28.32000 -0.26	28.75	28.23	28.65	292,300
21 Nov 13	28.58000 +0.86	28.60	27.80	27.81	216,500
20 Nov 13	27.72000 -0.28	28.08	27.58	28.00	163,100
19 Nov 13	28.00000 +0.19	28.09	27.64	27.77	218,800
18 Nov 13	27.81000 -0.19	28.02	27.57	28.02	165,000
15 Nov 13	28.00000 +1.05	28.01	26.87	26.87	895,700
14 Nov 13	26.95000 +0.05	27.03	26.67	26.97	129,000
13 Nov 13	26.90000 -0.47	27.14	26.75	27.04	301,600
12 Nov 13	27.37000 +0.30	27.43	26.84	26.93	161,400
11 Nov 13	27.07000 -0.29	27.25	26.90	27.24	199,700
08 Nov 13	27.36000 +0.60	27.55	26.80	26.82	191,100
07 Nov 13	26.76000 -0.24	27.11	26.55	27.06	214,600
06 Nov 13	27.00000 -0.09	27.39	26.87	27.20	190,700
05 Nov 13	27.09000 -0.50	27.49	27.08	27.39	188,900
04 Nov 13	27.59000 +0.85	27.62	26.59	26.87	290,400
01 Nov 13	26.74000 -0.65	27.47	26.60	27.28	384,300
31 Oct 13	27.39000 -0.20	27.82	27.27	27.64	211,800
30 Oct 13	27.59000 -0.14	27.78	27.49	27.71	241,500
29 Oct 13	27.73000 -0.08	27.91	27.33	27.80	168,300
28 Oct 13	27.81000 -0.19	28.07	27.61	28.07	296,900
25 Oct 13	28.00000 +0.05	28.06	27.70	28.06	277,200
24 Oct 13	27.95000 +0.35	28.01	27.45	27.60	255,700
23 Oct 13	27.60000 +0.12	27.72	27.12	27.31	219,200
22 Oct 13	27.48000 +0.24	27.55	27.25	27.27	159,800
21 Oct 13	27.24000 +0.16	27.24	26.85	27.06	172,000
18 Oct 13	27.08000 +0.51	27.08	26.47	26.83	245,900
17 Oct 13	26.57000 +0.32	26.58	26.05	26.13	249,500
16 Oct 13	26.25000 +0.14	26.44	26.12	26.22	181,500
15 Oct 13	26.11000 -0.51	26.62	26.01	26.62	181,400
14 Oct 13	26.62000 +0.67	26.63	25.73	25.77	348,700
11 Oct 13	25.95000 +0.79	25.95	24.98	25.08	266,700
10 Oct 13	25.16000 +0.23	25.24	24.96	25.16	229,600
09 Oct 13	24.93000 -0.01	25.44	24.80	24.95	368,400
08 Oct 13	24.94000 -0.51	25.45	24.92	25.44	275,100
07 Oct 13	25.45000 -0.03	25.54	25.11	25.30	201,500
04 Oct 13	25.48000 +0.19	25.91	25.10	25.22	163,100
03 Oct 13	25.29000 -0.37	25.65	25.09	25.55	234,500
02 Oct 13	25.66000 -0.55	25.99	25.56	25.99	199,100
01 Oct 13	26.21000 +0.45	26.23	25.64	25.68	276,500
30 Sep 13	25.76000 +0.08	25.88	25.22	25.47	349,000
27 Sep 13	25.68000 -0.79	26.15	25.58	25.80	236,900
26 Sep 13	26.47000 +0.38	26.47	26.01	26.17	231,600
25 Sep 13	26.09000 -0.19	26.37	25.96	26.23	324,200
24 Sep 13	26.28000 +0.35	26.38	25.67	25.91	282,800
23 Sep 13	25.93000 -0.04	26.02	25.63	25.91	344,000
20 Sep 13	25.97000 -0.24	26.39	25.93	26.25	485,700
19 Sep 13	26.21000 -0.06	26.39	26.10	26.26	159,200
18 Sep 13	26.27000 -0.01	26.54	25.98	26.24	180,000
17 Sep 13	26.28000 +0.32	26.34	25.90	25.90	174,300
16 Sep 13	25.96000 +0.30	26.06	25.68	25.82	190,300
13 Sep 13	25.66000 +0.07	25.71	25.45	25.70	135,000
12 Sep 13	25.59000 +0.27	25.76	25.19	25.25	405,400
11 Sep 13	25.32000 +0.29	25.40	24.92	25.01	117,200
10 Sep 13	25.03000 -0.02	25.13	24.84	25.07	211,300
09 Sep 13	25.05000 +0.30	25.07	24.71	24.80	127,600
06 Sep 13	24.75000 +0.17	24.95	24.39	24.71	213,300
05 Sep 13	24.58000 +0.20	24.63	24.29	24.34	165,100
04 Sep 13	24.38000 +0.25	24.43	24.11	24.27	286,100
03 Sep 13	24.13000 -0.08	24.63	23.90	24.43	206,900
30 Aug 13	24.21000 -0.45	24.73	24.16	24.61	293,500
29 Aug 13	24.66000 +0.24	24.74	24.15	24.45	170,800
28 Aug 13	24.42000 +0.26	24.50	24.10	24.15	385,800
27 Aug 13	24.16000 -0.45	24.52	24.15	24.40	172,500
26 Aug 13	24.61000 +0.04	24.71	24.45	24.55	168,100
23 Aug 13	24.57000 -0.07	24.65	24.35	24.61	236,600
22 Aug 13	24.64000 +0.18	24.86	24.49	24.59	127,000
21 Aug 13	24.46000 -0.20	24.64	24.41	24.64	355,100
20 Aug 13	24.66000 +0.24	24.75	24.43	24.51	140,200
19 Aug 13	24.42000 +0.34	24.56	24.10	24.10	304,300
16 Aug 13	24.08000 +0.12	24.20	23.61	23.82	387,700
15 Aug 13	23.96000 -0.67	24.72	23.92	24.50	274,700
14 Aug 13	24.63000 -0.26	25.10	24.46	24.61	195,900
13 Aug 13	24.89000 -0.18	25.07	24.55	25.03	193,100
12 Aug 13	25.07000 +0.22	25.17	24.60	24.78	168,300
09 Aug 13	24.85000 -0.09	25.06	24.70	24.92	136,400
08 Aug 13	24.94000 +0.03	25.12	24.75	25.06	296,200
07 Aug 13	24.91000 -0.11	25.20	24.69	24.99	202,200
06 Aug 13	25.02000 -0.03	25.19	24.70	25.06	243,100
05 Aug 13	25.05000 +0.17	25.28	24.68	24.85	212,800
02 Aug 13	24.88000 -0.21	25.22	24.81	24.97	199,600
01 Aug 13	25.09000 +0.48	25.12	24.63	24.74	292,400
31 Jul 13	24.61000 -0.16	24.98	24.61	24.85	271,300
30 Jul 13	24.77000 +0.15	24.95	24.58	24.71	231,800
29 Jul 13	24.62000 -0.25	24.85	24.60	24.82	185,400
26 Jul 13	24.87000 -0.09	24.93	24.58	24.81	196,900
25 Jul 13	24.96000 +0.26	24.98	24.49	24.75	273,900
24 Jul 13	24.70000 -0.16	25.03	24.47	24.99	236,200
23 Jul 13	24.86000 -0.13	25.19	24.80	25.01	252,900
22 Jul 13	24.99000 +0.20	25.23	24.66	24.88	285,500
19 Jul 13	24.79000 -0.08	25.12	24.59	24.80	369,300
18 Jul 13	24.87000 +0.03	25.02	24.62	24.97	726,700
17 Jul 13	24.84000 +0.10	25.09	24.13	24.72	1,200,200
16 Jul 13	24.74000 -0.01	25.02	24.55	24.71	293,800
15 Jul 13	24.75000 -0.31	25.29	24.24	25.24	440,700
12 Jul 13	25.06000 -0.45	25.59	24.99	25.55	351,600
11 Jul 13	25.51000 +0.20	25.70	25.27	25.56	463,900
10 Jul 13	25.31000 +0.21	25.47	25.00	25.01	359,100
09 Jul 13	25.10000 -0.53	25.83	25.01	25.70	654,600
08 Jul 13	25.63000 -0.07	25.92	25.40	25.75	499,600
05 Jul 13	25.70000 +0.41	25.70	25.04	25.68	424,800
03 Jul 13	25.29000 +0.16	25.36	24.94	25.09	147,700
02 Jul 13	25.13000 +0.05	25.36	24.84	25.06	302,600
01 Jul 13	25.08000 +0.56	25.10	24.41	24.60	366,800
28 Jun 13	24.52000 +0.44	24.80	23.90	24.15	519,600
27 Jun 13	24.08000 +0.28	24.08	23.80	23.86	333,600
26 Jun 13	23.80000 -0.01	24.04	23.58	24.04	482,200
25 Jun 13	23.81000 +0.31	23.90	23.49	23.63	328,200
24 Jun 13	23.49500 -0.35	23.80	23.34	23.66	560,300
21 Jun 13	23.85000 +0.68	23.89	23.19	23.28	624,700
20 Jun 13	23.17000 -0.16	23.51	22.83	23.08	459,600
19 Jun 13	23.33000 -0.11	23.75	23.32	23.50	243,600
18 Jun 13	23.44000 +1.27	23.49	22.01	22.23	1,267,300
17 Jun 13	22.17000 -0.08	22.60	21.92	22.41	199,500
14 Jun 13	22.25000 -0.20	22.48	22.05	22.35	149,400
13 Jun 13	22.45000 +0.01	22.53	22.27	22.38	118,200
12 Jun 13	22.44000 -0.23	22.86	22.35	22.75	111,900
11 Jun 13	22.67000 -0.01	22.88	22.27	22.49	198,900
10 Jun 13	22.68000 +0.35	22.72	22.34	22.34	165,900
07 Jun 13	22.33000 +0.07	22.61	22.04	22.45	181,300
06 Jun 13	22.26000 +0.00	22.38	21.88	22.20	270,200
05 Jun 13	22.26000 -0.46	22.68	22.21	22.63	184,200
04 Jun 13	22.72000 +0.04	22.76	22.36	22.76	292,000
03 Jun 13	22.68000 -0.01	22.82	22.27	22.78	385,200
31 May 13	22.69000 -0.36	23.17	22.66	22.88	225,500
30 May 13	23.05000 +0.04	23.22	22.95	23.02	187,500
29 May 13	23.01000 -0.29	23.19	22.85	23.10	223,100
28 May 13	23.30000 +0.77	23.33	22.63	22.74	471,900
24 May 13	22.53000 +0.14	22.54	22.09	22.29	216,600
23 May 13	22.39000 +0.26	22.39	21.85	22.00	282,900
22 May 13	22.13000 -0.21	22.70	22.04	22.32	499,800
21 May 13	22.34000 +0.04	22.34	22.02	22.28	290,000
20 May 13	22.30000 -0.37	22.67	22.16	22.54	318,900
17 May 13	22.67000 -0.17	23.13	22.58	22.95	295,700
16 May 13	22.84000 +0.22	22.94	22.49	22.52	336,700
15 May 13	22.62000 +0.57	22.63	22.05	22.05	438,300
14 May 13	22.05000 +0.05	22.23	21.96	21.96	438,400
13 May 13	22.00000 -0.01	22.21	21.85	21.92	199,500
10 May 13	22.01000 -0.11	22.35	22.00	22.19	283,600
09 May 13	22.12000 -0.23	22.35	22.01	22.29	263,100
08 May 13	22.35000 +0.15	22.35	21.78	21.96	338,400
07 May 13	22.20000 +0.37	22.27	21.60	21.81	346,200
06 May 13	21.83000 -0.21	22.17	21.74	22.04	498,600
03 May 13	22.04000 -0.19	22.60	21.90	22.44	562,100
02 May 13	22.23000 +0.27	22.32	22.05	22.07	623,500
01 May 13	21.96000 -0.33	22.45	21.92	22.28	1,031,800
30 Apr 13	22.29000 -0.61	22.84	22.22	22.84	556,100
29 Apr 13	22.90000 -0.18	23.36	22.87	23.19	342,100
26 Apr 13	23.08000 -0.20	23.36	22.92	23.26	189,400
25 Apr 13	23.28000 +0.06	23.63	23.21	23.34	224,900
24 Apr 13	23.22000 +0.09	23.38	23.06	23.19	239,000
23 Apr 13	23.13000 +0.03	23.31	22.83	23.24	212,000
22 Apr 13	23.10000 +0.08	23.23	22.62	23.09	234,300
19 Apr 13	23.02000 +0.03	23.25	22.79	22.96	231,600
18 Apr 13	22.99000 +0.09	23.18	22.70	23.01	292,500
17 Apr 13	22.90000 -0.53	23.32	22.60	23.32	404,000
16 Apr 13	23.43000 +0.33	23.44	23.11	23.33	421,200
15 Apr 13	23.10000 -0.94	23.93	23.02	23.82	655,400
12 Apr 13	24.04000 +0.20	24.17	23.76	23.81	249,600
11 Apr 13	23.84000 -0.75	24.79	23.81	24.57	583,000
10 Apr 13	24.59000 +0.08	25.95	24.58	24.64	465,900
09 Apr 13	24.51000 +0.09	24.78	24.31	24.53	275,100
08 Apr 13	24.42000 +0.33	24.55	24.18	24.51	345,100
05 Apr 13	24.09000 -0.21	24.41	23.50	23.95	557,600
04 Apr 13	24.30000 -1.10	25.55	24.17	25.55	916,500
03 Apr 13	25.40000 +0.14	25.49	25.17	25.33	251,300
02 Apr 13	25.26000 -0.23	25.79	25.17	25.59	218,600
01 Apr 13	25.49000 -0.14	25.75	25.21	25.67	237,000
28 Mar 13	25.63000 +0.07	25.79	25.42	25.67	218,000
27 Mar 13	25.56000 +0.00	25.84	25.33	25.48	245,500
26 Mar 13	25.56000 +0.08	25.67	25.33	25.55	274,400
25 Mar 13	25.48000 +0.09	25.67	25.22	25.50	261,200
22 Mar 13	25.39000 +0.08	25.69	25.23	25.42	226,400
21 Mar 13	25.31000 +0.10	25.49	25.04	25.04	286,200
20 Mar 13	25.21000 +0.61	25.21	24.67	24.78	236,600
19 Mar 13	24.60000 +0.17	24.84	24.44	24.44	196,200
18 Mar 13	24.43000 -0.22	24.65	24.21	24.36	275,200
15 Mar 13	24.65000 -0.45	25.15	24.43	25.15	434,600
14 Mar 13	25.10000 -0.09	25.18	24.92	25.16	250,500
13 Mar 13	25.19000 +0.43	25.19	24.73	24.73	246,200
12 Mar 13	24.76000 -0.09	24.84	24.57	24.79	182,000
11 Mar 13	24.85000 -0.03	24.93	24.70	24.75	163,200
08 Mar 13	24.88000 +0.38	24.88	24.43	24.67	302,600
07 Mar 13	24.50000 +0.10	24.58	24.23	24.35	154,200
06 Mar 13	24.40000 +0.03	24.67	24.32	24.39	132,100
05 Mar 13	24.37000 +0.33	24.65	24.10	24.10	275,600
04 Mar 13	24.04000 +0.01	24.26	23.85	23.95	283,800
01 Mar 13	24.03000 -0.07	24.07	23.69	24.00	319,300
28 Feb 13	24.10000 +0.37	24.42	23.67	23.69	311,700
27 Feb 13	23.73000 +0.39	24.03	23.39	23.39	203,600
26 Feb 13	23.34000 -0.04	23.50	22.40	23.41	517,800
25 Feb 13	23.38000 -0.51	23.98	23.28	23.97	291,800
22 Feb 13	23.89000 -0.34	24.36	23.81	24.34	271,000
21 Feb 13	24.23000 -0.05	24.45	24.07	24.33	259,500
20 Feb 13	24.28000 -0.18	24.72	24.28	24.39	342,500
19 Feb 13	24.46000 +0.45	24.57	24.03	24.04	697,400
15 Feb 13	24.01000 +0.25	24.01	23.72	23.93	246,300
14 Feb 13	23.76000 +0.02	23.84	23.61	23.68	162,200
13 Feb 13	23.74000 +0.06	23.77	23.53	23.64	255,800
12 Feb 13	23.68000 -0.08	23.94	23.63	23.83	341,300
11 Feb 13	23.76000 -0.29	24.22	23.50	24.10	269,800
08 Feb 13	24.05000 +0.04	24.44	23.96	24.10	237,200
07 Feb 13	24.01000 -0.18	24.49	23.93	24.25	412,600
06 Feb 13	24.19000 -0.47	24.61	23.21	24.61	729,300
05 Feb 13	24.66000 +0.28	25.26	24.03	24.59	401,900
04 Feb 13	24.38000 -0.27	24.64	24.11	24.54	474,400
01 Feb 13	24.65000 +0.50	24.99	24.23	24.23	322,100
31 Jan 13	24.15000 -0.02	24.47	24.00	24.17	358,300
30 Jan 13	24.17000 -0.68	24.93	24.01	24.79	314,900
29 Jan 13	24.85000 +0.41	24.87	24.47	24.48	320,200
28 Jan 13	24.44000 +0.01	24.54	24.32	24.54	259,800
25 Jan 13	24.43000 -0.06	24.65	24.30	24.65	292,600
24 Jan 13	24.49000 +0.07	24.63	24.39	24.50	332,200
23 Jan 13	24.42000 +0.04	24.50	24.22	24.32	242,900
22 Jan 13	24.38000 +0.12	24.39	24.06	24.26	234,000
18 Jan 13	24.26000 -0.04	24.49	24.12	24.21	222,000
17 Jan 13	24.30000 +0.27	24.31	24.07	24.16	265,600
16 Jan 13	24.03000 -0.26	24.24	23.90	24.15	222,200
15 Jan 13	24.29000 -0.10	24.34	24.05	24.19	274,400
14 Jan 13	24.39000 +0.16	24.66	24.06	24.09	337,800
11 Jan 13	24.23000 -0.07	24.55	24.06	24.35	235,600
10 Jan 13	24.30000 -0.42	24.88	24.24	24.72	392,800
09 Jan 13	24.72000 +1.31	24.75	23.65	23.66	933,600
08 Jan 13	23.41000 -0.05	23.53	23.02	23.37	248,800
07 Jan 13	23.46000 -0.04	23.52	23.28	23.28	227,200
04 Jan 13	23.50000 +0.11	23.73	23.36	23.53	312,200
03 Jan 13	23.39110 -0.20	23.71	23.33	23.65	207,700
02 Jan 13	23.59000 +0.36	24.00	23.47	23.50	541,300
31 Dec 12	23.23000 +0.59	23.28	22.63	22.70	223,200
28 Dec 12	22.64000 +0.07	23.03	22.36	22.36	304,800
27 Dec 12	22.57000 -0.29	23.01	22.17	22.93	366,600
26 Dec 12	22.86000 -0.28	23.22	22.68	23.12	291,300
24 Dec 12	23.14000 -0.01	23.43	23.00	23.24	103,600
21 Dec 12	23.15000 -0.25	23.40	23.03	23.27	1,082,000
20 Dec 12	23.40000 +0.07	23.59	23.14	23.36	281,400
19 Dec 12	23.33000 -0.53	23.95	23.30	23.90	324,500
18 Dec 12	23.86000 +0.66	24.00	23.10	23.29	427,400
17 Dec 12	23.20000 +0.05	23.41	23.06	23.18	276,900
14 Dec 12	23.15000 +0.03	23.29	22.92	23.03	208,700
13 Dec 12	23.12000 -0.19	23.46	23.02	23.31	172,100
12 Dec 12	23.31000 -0.27	23.85	23.31	23.60	302,200
11 Dec 12	23.58000 -0.11	23.90	23.44	23.81	256,700
10 Dec 12	23.69000 +0.19	23.78	23.41	23.53	194,300
07 Dec 12	23.50000 -0.18	23.77	23.45	23.73	140,200
06 Dec 12	23.68000 +0.22	23.80	23.40	23.40	221,300
05 Dec 12	23.46000 -0.07	23.60	23.11	23.55	326,000
04 Dec 12	23.53000 +0.55	23.56	22.90	23.04	254,100
03 Dec 12	22.98000 -0.57	23.58	22.87	23.58	221,500
30 Nov 12	23.55000 +0.06	23.63	23.25	23.59	325,200
29 Nov 12	23.49000 +0.24	23.68	23.06	23.43	255,600
28 Nov 12	23.25000 +0.36	23.27	22.32	22.82	427,400
27 Nov 12	22.89000 -0.20	23.10	22.65	23.04	337,100
26 Nov 12	23.09000 +0.00	23.29	22.78	23.14	270,900
23 Nov 12	23.09000 +0.08	23.31	22.98	23.11	132,400
21 Nov 12	23.01000 +0.70	23.01	22.31	22.35	272,300
20 Nov 12	22.31000 +0.25	22.32	21.87	22.09	208,100
19 Nov 12	22.06000 +0.02	22.53	21.84	22.20	349,000
16 Nov 12	22.04000 +0.27	22.06	21.64	21.71	369,700
15 Nov 12	21.77000 -0.28	22.40	21.47	22.05	555,300
14 Nov 12	22.05000 -0.61	22.84	22.05	22.77	393,800
13 Nov 12	22.66120 -0.72	23.21	22.57	23.19	298,400
12 Nov 12	23.38000 +0.08	23.56	23.01	23.30	487,000
09 Nov 12	23.30000 +0.26	23.44	22.83	22.92	548,800
08 Nov 12	23.04000 -0.64	23.84	22.89	23.62	953,500
07 Nov 12	23.68000 -0.47	24.09	23.60	23.95	259,700
06 Nov 12	24.15000 +0.10	24.49	23.90	24.07	360,300
05 Nov 12	24.05000 +0.21	24.26	23.52	23.81	147,300
02 Nov 12	23.84000 -0.39	24.31	23.83	24.24	239,600
01 Nov 12	24.23000 +0.33	24.25	23.73	23.95	493,200
31 Oct 12	23.90000 +0.27	23.92	23.44	23.72	324,500
26 Oct 12	23.63000 -0.36	23.93	23.44	23.93	209,300
25 Oct 12	23.99000 +0.26	24.03	23.68	23.86	284,500
24 Oct 12	23.73000 -0.11	24.02	23.54	23.77	350,100
23 Oct 12	23.84000 -0.09	23.98	23.46	23.71	405,000
22 Oct 12	23.93000 +0.03	24.04	23.59	23.83	338,900
19 Oct 12	23.90000 -0.22	24.01	23.63	24.01	383,800
18 Oct 12	24.12000 +0.05	24.16	23.71	24.00	283,400
17 Oct 12	24.07000 -0.16	24.40	23.85	24.20	432,400
16 Oct 12	24.23000 +0.37	24.35	23.76	23.90	892,300
15 Oct 12	23.86000 +0.65	23.89	23.12	23.12	553,400
12 Oct 12	23.21000 +0.62	23.37	22.50	22.56	418,500
11 Oct 12	22.59000 -0.30	23.07	22.52	22.99	514,600
10 Oct 12	22.89000 -0.63	23.71	22.67	23.55	477,100
09 Oct 12	23.52000 -0.31	23.95	23.39	23.78	224,500
08 Oct 12	23.83000 +0.07	24.00	23.55	23.60	338,500
05 Oct 12	23.76000 +0.22	24.05	23.49	23.66	437,200
04 Oct 12	23.54000 -0.06	23.75	23.03	23.73	556,900
03 Oct 12	23.60000 +0.37	23.82	23.18	23.33	476,000
02 Oct 12	23.23000 -0.58	23.66	22.57	23.52	776,100
01 Oct 12	23.81000 +0.95	24.11	23.10	23.15	961,000
28 Sep 12	22.86000 +0.29	22.99	22.53	22.56	401,700
27 Sep 12	22.57000 +0.13	22.74	22.45	22.50	538,900
26 Sep 12	22.44000 +0.19	22.49	22.25	22.28	503,900
25 Sep 12	22.25000 -0.04	22.51	22.21	22.21	439,500
24 Sep 12	22.29000 +0.10	22.40	22.04	22.07	454,600
21 Sep 12	22.19000 +0.27	22.33	22.07	22.26	796,000
20 Sep 12	21.92000 -0.07	22.01	21.66	21.94	272,300
19 Sep 12	21.99000 -0.03	22.16	21.62	22.12	378,400
18 Sep 12	22.02000 +0.15	22.03	21.75	21.79	309,900
17 Sep 12	21.87000 +0.13	21.93	21.63	21.63	238,700
14 Sep 12	21.74000 +0.15	21.82	21.55	21.73	288,500
13 Sep 12	21.59000 -0.24	21.91	21.35	21.89	355,800
12 Sep 12	21.83000 -0.22	22.09	21.67	22.04	241,400
11 Sep 12	22.05000 -0.21	22.35	21.97	22.23	183,600
10 Sep 12	22.26000 -0.20	22.49	22.20	22.38	253,200
07 Sep 12	22.46000 +0.20	22.50	22.21	22.33	312,200
06 Sep 12	22.26000 +0.60	22.40	21.70	21.70	596,300
05 Sep 12	21.66000 +0.10	21.95	21.46	21.48	450,500
04 Sep 12	21.56000 +0.39	21.62	21.01	21.18	412,600
31 Aug 12	21.17000 -0.03	21.39	21.01	21.29	379,500
30 Aug 12	21.20000 -0.15	21.36	21.00	21.30	403,500
29 Aug 12	21.35000 +0.07	21.47	21.10	21.37	514,200
28 Aug 12	21.28000 +0.14	21.34	20.96	21.13	356,300
27 Aug 12	21.14000 -0.30	21.52	20.88	21.48	363,200
24 Aug 12	21.44000 +0.16	21.74	21.04	21.29	275,300
23 Aug 12	21.28000 +0.21	21.45	20.96	21.08	243,600
22 Aug 12	21.07000 +0.09	21.21	20.83	20.98	163,600
21 Aug 12	20.98000 -0.29	21.49	20.80	21.29	400,300
20 Aug 12	21.27000 -0.26	21.47	21.00	21.47	322,000
17 Aug 12	21.53000 -0.02	21.70	21.39	21.49	333,900
16 Aug 12	21.55000 +0.00	21.74	21.25	21.58	407,600
15 Aug 12	21.55000 -0.07	21.64	21.33	21.47	396,500
14 Aug 12	21.62000 -0.23	21.95	21.53	21.92	325,200
13 Aug 12	21.85000 -0.09	21.91	21.43	21.91	192,900
10 Aug 12	21.94000 +0.02	22.10	21.77	21.94	168,400
09 Aug 12	21.92000 -0.13	22.11	21.81	22.09	254,100
08 Aug 12	22.05000 -0.17	22.32	21.95	22.19	335,700
07 Aug 12	22.22000 +0.18	22.50	22.15	22.21	457,000
06 Aug 12	22.04000 -0.17	22.55	21.94	22.19	226,700
03 Aug 12	22.21000 +0.61	22.36	21.77	21.77	337,700
02 Aug 12	21.60000 +0.11	21.64	21.24	21.50	308,700
01 Aug 12	21.49000 -0.20	22.00	21.49	21.88	423,000
31 Jul 12	21.69000 -0.19	21.89	21.55	21.83	345,300
30 Jul 12	21.88000 -0.17	22.20	21.79	22.11	249,800
27 Jul 12	22.05000 +0.06	22.14	21.92	22.07	352,400
26 Jul 12	21.99000 +0.15	22.30	21.55	22.17	287,400
25 Jul 12	21.84000 -0.63	22.48	21.77	22.47	352,400
24 Jul 12	22.47000 +0.18	22.54	22.19	22.41	455,500
23 Jul 12	22.29000 -0.08	22.43	21.95	22.07	752,600
20 Jul 12	22.37000 -0.61	22.87	22.32	22.79	661,600
19 Jul 12	22.98000 -0.19	23.55	22.81	23.32	660,500
18 Jul 12	23.17000 +0.66	23.33	22.50	22.51	1,084,700
17 Jul 12	22.51000 +0.64	22.65	21.92	22.03	717,300
16 Jul 12	21.87000 +0.43	22.15	21.53	21.67	525,300
13 Jul 12	21.44000 +0.20	21.60	21.19	21.21	355,400
12 Jul 12	21.24000 +0.16	21.26	20.66	21.14	596,900
11 Jul 12	21.08000 +1.45	21.29	19.59	19.99	1,121,000
10 Jul 12	19.63000 -0.13	19.92	19.59	19.81	230,000
09 Jul 12	19.76000 +0.11	19.86	19.02	19.57	280,100
06 Jul 12	19.65000 -0.14	19.92	19.55	19.55	228,800
05 Jul 12	19.79000 +0.28	19.84	19.30	19.51	268,000
03 Jul 12	19.51000 -0.03	19.64	19.32	19.46	240,900
02 Jul 12	19.54000 +0.16	19.54	19.20	19.35	296,500
29 Jun 12	19.38000 +0.76	19.41	18.82	19.02	412,100
28 Jun 12	18.62000 -0.07	18.71	18.45	18.50	430,500
27 Jun 12	18.69000 +0.52	18.69	18.16	18.21	407,700
26 Jun 12	18.17000 +0.22	18.22	17.60	18.04	809,400
25 Jun 12	17.95000 -0.87	18.70	17.78	18.63	1,498,600
22 Jun 12	18.82000 +0.02	18.99	18.70	18.96	480,100
21 Jun 12	18.80000 -0.18	19.00	18.75	19.00	581,100
20 Jun 12	18.98000 +0.10	19.04	18.80	18.88	637,500
19 Jun 12	18.88000 +0.30	19.78	18.80	19.10	1,308,700
18 Jun 12	18.58000 -1.71	19.65	18.33	19.65	1,787,100
15 Jun 12	20.29000 -0.16	20.55	20.26	20.40	387,600
14 Jun 12	20.45000 +0.68	20.52	19.81	19.81	284,800
13 Jun 12	19.77000 -0.10	20.14	19.68	19.79	316,700
12 Jun 12	19.87000 +0.24	19.94	19.48	19.74	189,700
11 Jun 12	19.63000 -0.15	20.00	19.58	20.00	217,200
08 Jun 12	19.78000 +0.07	19.93	19.35	19.64	249,400
07 Jun 12	19.71000 -0.29	20.27	19.69	20.27	209,400
06 Jun 12	20.00000 +0.55	20.01	19.59	19.59	221,900
05 Jun 12	19.45000 +0.00	19.59	19.12	19.25	295,100
04 Jun 12	19.45000 +0.12	19.58	18.94	19.37	182,700
01 Jun 12	19.33000 -0.22	19.49	19.11	19.20	281,800
31 May 12	19.55000 -0.13	19.76	19.40	19.71	264,400
30 May 12	19.68000 -0.29	19.86	19.61	19.70	271,300
29 May 12	19.97400 +0.24	20.19	19.71	19.97	183,200
25 May 12	19.73000 -0.15	20.06	19.67	19.86	165,400
24 May 12	19.88000 +0.08	19.90	19.60	19.80	236,200
23 May 12	19.80000 +0.49	19.87	19.00	19.19	278,000
22 May 12	19.31000 -0.08	19.58	19.22	19.43	470,400
21 May 12	19.39000 -0.08	19.77	19.21	19.46	488,200
18 May 12	19.47000 -0.17	19.99	19.41	19.59	373,200
17 May 12	19.64000 -0.57	20.22	19.57	20.20	330,600
16 May 12	20.21000 -0.09	20.42	20.18	20.32	205,100
15 May 12	20.30000 +0.16	20.42	20.06	20.09	151,000
14 May 12	20.14000 -0.22	20.39	20.08	20.21	196,200
11 May 12	20.36000 -0.06	20.53	20.22	20.22	213,600
10 May 12	20.42000 +0.14	20.55	20.03	20.37	380,000
09 May 12	20.28000 -0.77	20.91	20.05	20.85	530,200
08 May 12	21.05000 +0.13	21.10	20.68	20.73	269,900
07 May 12	20.92000 +0.08	20.98	20.50	20.71	207,000
04 May 12	20.84000 -0.26	21.04	20.63	20.93	310,300
03 May 12	21.10000 -0.30	21.49	20.86	21.29	238,300
02 May 12	21.40000 +0.32	21.47	20.88	21.00	199,400
01 May 12	21.08000 -0.14	21.53	21.08	21.19	281,000
30 Apr 12	21.22000 -0.40	21.66	21.21	21.58	212,000
27 Apr 12	21.62000 +0.35	21.74	21.15	21.28	204,000
26 Apr 12	21.27000 +0.22	21.34	20.94	20.94	162,800
25 Apr 12	21.05000 +0.03	21.35	20.89	21.10	329,400
24 Apr 12	21.02000 +0.13	21.15	20.59	20.84	270,300
23 Apr 12	20.89000 -0.54	21.11	20.86	21.07	238,700
20 Apr 12	21.43000 +0.15	21.83	21.32	21.66	265,600
19 Apr 12	21.28000 +0.03	21.45	20.99	21.31	258,400
18 Apr 12	21.25000 -0.08	21.39	21.10	21.24	231,900
17 Apr 12	21.33000 +0.11	21.61	21.30	21.46	294,600
16 Apr 12	21.22000 -0.03	21.45	21.19	21.27	335,700
13 Apr 12	21.25000 -0.25	21.39	21.25	21.35	293,200
12 Apr 12	21.50000 -0.04	21.69	21.04	21.59	351,200
11 Apr 12	21.54000 +1.52	21.64	19.99	20.39	696,800
10 Apr 12	20.02000 -0.30	20.34	19.87	20.24	488,000
09 Apr 12	20.32000 -0.28	20.40	20.00	20.22	334,400
05 Apr 12	20.60000 -0.79	21.19	20.28	20.97	1,783,400
04 Apr 12	21.39000 -0.29	21.52	21.17	21.52	261,800
03 Apr 12	21.68000 +0.14	21.77	21.44	21.50	207,300
02 Apr 12	21.54000 +0.27	21.64	20.99	21.14	311,500
30 Mar 12	21.27000 -0.25	21.62	21.26	21.51	330,700
29 Mar 12	21.52000 -0.10	21.60	21.08	21.42	321,700
28 Mar 12	21.62000 -0.42	22.07	21.41	21.96	486,100
27 Mar 12	22.04000 +0.49	22.08	21.60	21.69	689,100
26 Mar 12	21.55000 +0.86	21.56	20.82	20.82	548,300
23 Mar 12	20.69000 +0.09	20.70	20.32	20.56	222,600
22 Mar 12	20.60000 +0.14	20.61	20.23	20.23	205,400
21 Mar 12	20.46000 -0.12	20.70	20.44	20.66	185,400
20 Mar 12	20.58000 +0.18	20.65	19.92	20.23	445,800
19 Mar 12	20.40000 +0.02	20.67	20.27	20.34	227,700
16 Mar 12	20.38000 -0.22	20.60	20.25	20.60	345,900
15 Mar 12	20.60000 +0.05	20.61	20.16	20.49	261,300
14 Mar 12	20.55000 -0.23	20.80	20.37	20.80	240,800
13 Mar 12	20.78000 +0.43	20.99	20.52	20.71	374,700
12 Mar 12	20.35000 -0.26	20.62	20.31	20.55	179,100
09 Mar 12	20.61000 +0.19	20.80	20.31	20.38	227,800
08 Mar 12	20.42000 +0.00	20.50	20.33	20.48	387,300
07 Mar 12	20.42000 +0.39	20.47	20.04	20.15	375,000
06 Mar 12	20.03000 -0.27	20.37	20.02	20.10	273,000
05 Mar 12	20.30000 +0.34	20.37	19.85	19.85	363,200
02 Mar 12	19.96000 -0.22	20.17	19.75	20.15	451,900
01 Mar 12	20.18000 +0.70	20.27	19.41	19.58	428,500
29 Feb 12	19.48000 -0.22	19.80	19.34	19.69	535,000
28 Feb 12	19.70000 -0.13	19.87	19.61	19.87	330,700
27 Feb 12	19.83000 -0.24	20.00	19.64	19.93	489,400
24 Feb 12	20.07000 -0.36	20.37	20.06	20.37	282,800
23 Feb 12	20.43000 +0.37	20.45	20.07	20.10	176,800
22 Feb 12	20.06000 -0.12	20.17	19.96	20.00	276,200
21 Feb 12	20.18000 -0.20	20.51	20.15	20.33	203,100
17 Feb 12	20.38000 -0.10	20.57	20.24	20.51	187,000
16 Feb 12	20.48000 +0.34	20.50	20.04	20.16	233,800
15 Feb 12	20.14000 -0.34	20.56	20.00	20.51	270,900
14 Feb 12	20.48000 -0.05	20.50	20.25	20.36	266,500
13 Feb 12	20.53000 +0.14	20.69	20.40	20.50	297,000
10 Feb 12	20.39000 -0.62	20.87	20.32	20.74	317,900
09 Feb 12	21.01000 +0.59	21.19	20.46	20.59	494,400
08 Feb 12	20.42000 +1.42	20.89	19.13	19.24	1,123,200
07 Feb 12	19.00000 -0.13	19.25	18.98	19.12	287,100
06 Feb 12	19.13000 -0.13	19.40	18.98	19.24	449,600
03 Feb 12	19.26000 +0.29	19.58	19.03	19.32	452,600
02 Feb 12	18.97000 +0.22	19.00	18.71	18.85	347,100
01 Feb 12	18.75000 +0.06	19.39	18.55	18.85	550,600
31 Jan 12	18.69000 +0.18	18.79	18.45	18.60	315,000
30 Jan 12	18.51000 -0.02	18.54	18.25	18.42	257,300
27 Jan 12	18.53000 +0.28	18.58	17.99	18.13	281,300
26 Jan 12	18.25000 +0.11	18.29	17.93	18.29	207,900
25 Jan 12	18.14000 +0.28	18.20	17.56	17.89	318,700
24 Jan 12	17.86000 +0.11	17.89	17.63	17.65	276,900
23 Jan 12	17.75000 +0.05	17.81	17.60	17.72	136,700
20 Jan 12	17.70500 +0.06	17.83	17.61	17.70	203,400
19 Jan 12	17.65000 -0.03	17.72	17.54	17.63	211,200
18 Jan 12	17.68000 +0.11	17.69	17.47	17.54	154,600
17 Jan 12	17.57000 +0.09	17.77	17.52	17.57	236,500
13 Jan 12	17.48000 -0.07	17.64	17.37	17.37	266,300
12 Jan 12	17.55000 -0.13	17.77	17.42	17.77	234,000
11 Jan 12	17.68000 -0.02	17.76	17.62	17.67	227,300
10 Jan 12	17.70000 +0.30	17.74	17.52	17.63	465,300
09 Jan 12	17.40000 -0.16	17.67	17.35	17.67	237,400
06 Jan 12	17.56000 +0.06	17.64	17.30	17.46	316,400
05 Jan 12	17.50000 -0.09	17.53	17.32	17.53	302,700
04 Jan 12	17.59000 -0.16	17.74	17.40	17.60	282,700
03 Jan 12	17.75000 +0.06	18.06	17.70	18.03	250,500
30 Dec 11	17.69000 -0.31	17.97	17.67	17.92	199,700
29 Dec 11	18.00000 +0.28	18.04	17.56	17.79	245,800
28 Dec 11	17.72000 -0.35	18.02	17.69	18.02	222,300
27 Dec 11	18.07000 +0.09	18.17	17.81	17.87	185,100
23 Dec 11	17.98000 -0.05	18.11	17.86	18.11	206,600
22 Dec 11	18.03000 -0.22	18.44	17.99	18.37	237,100
21 Dec 11	18.25000 +0.18	18.31	17.51	18.07	250,000
20 Dec 11	18.07000 +0.90	18.14	17.52	17.53	322,800
19 Dec 11	17.17000 -0.34	17.51	16.55	16.90	886,200
16 Dec 11	17.51000 +0.00	17.73	17.32	17.57	1,015,600
15 Dec 11	17.51000 -0.03	17.83	17.21	17.80	734,200
14 Dec 11	17.54000 -0.70	18.18	17.53	18.04	584,900
13 Dec 11	18.24000 -0.21	18.84	18.15	18.59	287,300
12 Dec 11	18.45000 -0.01	18.47	18.07	18.20	252,500
09 Dec 11	18.46000 +0.51	18.53	17.98	17.98	284,900
08 Dec 11	17.95000 -0.65	18.48	17.93	18.41	342,700
07 Dec 11	18.60000 -0.02	18.73	18.20	18.58	501,600
06 Dec 11	18.62000 -0.09	18.85	18.31	18.72	412,400
05 Dec 11	18.71000 +0.71	18.74	18.15	18.26	394,000
02 Dec 11	18.00000 +0.10	18.25	17.93	18.08	202,000
01 Dec 11	17.90000 -0.16	18.09	17.78	17.98	448,400
30 Nov 11	18.06000 +1.17	18.08	17.17	17.52	553,900
29 Nov 11	16.89000 -0.36	17.36	16.86	17.16	233,500
28 Nov 11	17.25000 +0.82	17.28	16.91	16.91	247,500
25 Nov 11	16.43000 -0.15	16.82	16.42	16.49	108,800
23 Nov 11	16.58000 -0.56	17.13	16.50	16.96	223,100
22 Nov 11	17.14000 -0.19	17.42	17.07	17.36	168,000
21 Nov 11	17.33000 -0.53	17.62	17.24	17.53	199,400
18 Nov 11	17.86000 +0.22	17.93	17.56	17.76	273,700
17 Nov 11	17.64000 +0.17	17.83	17.45	17.48	351,900
16 Nov 11	17.47000 -0.44	17.96	17.43	17.75	256,900
15 Nov 11	17.91000 +0.20	18.02	17.42	17.62	234,900
14 Nov 11	17.71000 -0.29	17.94	17.61	17.87	253,100
11 Nov 11	18.00000 +0.56	18.03	17.56	17.66	231,700
10 Nov 11	17.44000 +0.14	17.64	17.29	17.51	184,300
09 Nov 11	17.30000 -0.69	17.75	17.24	17.46	365,300
08 Nov 11	17.99000 +0.16	18.04	17.47	17.93	514,500
07 Nov 11	17.83000 +0.10	17.90	17.35	17.72	259,100
04 Nov 11	17.73000 -0.27	17.89	17.56	17.79	184,000
03 Nov 11	18.00000 +0.48	18.04	17.31	17.65	313,900
02 Nov 11	17.52000 +0.56	17.55	17.16	17.30	357,700
01 Nov 11	16.96000 -0.35	17.34	16.71	16.71	453,700
31 Oct 11	17.31000 -0.38	17.63	17.03	17.38	354,600
28 Oct 11	17.69000 -0.24	17.85	17.55	17.85	376,700
27 Oct 11	17.93000 +0.83	18.04	17.29	17.59	686,300
26 Oct 11	17.10000 -0.30	17.47	16.98	17.47	1,158,400
25 Oct 11	17.40000 -0.28	17.78	17.23	17.57	619,700
24 Oct 11	17.68000 +0.23	17.75	17.38	17.43	410,500
21 Oct 11	17.45000 +0.48	17.50	17.14	17.31	313,900
20 Oct 11	16.97000 -0.08	17.20	16.68	17.12	467,000
19 Oct 11	17.05000 -0.03	17.54	16.97	17.08	596,700
18 Oct 11	17.08000 +0.20	17.19	16.70	16.95	447,700
17 Oct 11	16.88000 -0.53	17.33	16.82	17.33	359,400
14 Oct 11	17.41000 +0.15	17.47	17.09	17.47	407,400
13 Oct 11	17.26000 -0.50	17.60	17.11	17.21	628,800
12 Oct 11	17.76000 +0.24	18.09	17.27	17.56	742,300
11 Oct 11	17.52000 +0.59	17.55	16.75	16.76	493,000
10 Oct 11	16.93000 +0.38	17.00	16.70	16.84	472,500
07 Oct 11	16.55000 -0.44	17.05	16.41	17.05	339,400
06 Oct 11	16.99000 -0.35	17.25	16.75	17.25	424,000
05 Oct 11	17.34000 +0.89	17.39	16.30	16.45	795,900
04 Oct 11	16.45000 +1.16	16.50	15.25	15.25	557,300
03 Oct 11	15.29000 -0.85	16.35	15.26	16.00	458,600
30 Sep 11	16.14000 -0.15	16.50	15.79	16.00	539,100
29 Sep 11	16.29000 +0.59	16.30	15.61	16.11	282,700
28 Sep 11	15.70000 -0.86	16.63	15.70	16.49	284,300
27 Sep 11	16.56000 +0.20	17.00	16.35	16.60	498,800
26 Sep 11	16.36000 +0.70	16.41	15.44	15.44	413,300
23 Sep 11	15.66000 +0.33	15.78	15.26	15.31	247,200
22 Sep 11	15.33000 -0.13	15.57	14.72	15.00	364,900
21 Sep 11	15.46000 -0.68	16.35	15.40	16.18	358,200
20 Sep 11	16.14000 +0.03	16.64	16.11	16.16	449,600
19 Sep 11	16.11000 -0.51	16.45	16.00	16.28	252,100
16 Sep 11	16.62000 +0.37	16.74	16.25	16.34	704,500
15 Sep 11	16.25000 +0.45	16.25	15.80	15.94	349,300
14 Sep 11	15.80000 +0.45	16.01	15.26	15.53	302,600
13 Sep 11	15.35000 +0.27	15.46	15.08	15.15	288,800
12 Sep 11	15.08000 +0.13	15.16	14.72	14.94	257,900
09 Sep 11	14.95000 -0.27	15.28	14.74	15.05	401,000
08 Sep 11	15.22000 -0.29	15.60	15.16	15.41	319,100
07 Sep 11	15.51000 +0.40	15.54	15.14	15.26	479,200
06 Sep 11	15.11000 -0.09	15.20	14.50	14.72	389,300
02 Sep 11	15.20000 -0.44	15.41	15.12	15.38	778,600
01 Sep 11	15.64000 -0.04	16.00	15.50	15.76	740,900
31 Aug 11	15.68000 +0.41	15.91	15.28	15.29	774,200
30 Aug 11	15.27000 +0.19	15.32	14.85	14.93	414,500
29 Aug 11	15.08000 +0.77	15.10	14.45	14.46	374,500
26 Aug 11	14.31000 +0.62	14.34	13.43	13.61	401,300
25 Aug 11	13.69000 -0.43	14.32	13.57	14.20	304,100
24 Aug 11	14.12000 +0.15	14.20	13.74	13.94	254,400
23 Aug 11	13.97000 +0.70	13.98	13.12	13.34	383,400
22 Aug 11	13.27000 +0.07	13.61	13.19	13.61	208,800
19 Aug 11	13.20000 -0.13	13.63	13.00	13.09	265,700
18 Aug 11	13.33000 -0.63	13.72	13.22	13.63	482,800
17 Aug 11	13.96000 -0.09	14.29	13.77	14.17	266,900
16 Aug 11	14.05000 -0.25	14.22	13.86	14.12	333,500
15 Aug 11	14.30000 +0.28	14.32	14.03	14.11	225,900
12 Aug 11	14.02000 -0.09	14.17	13.70	14.17	374,400
11 Aug 11	14.11000 +1.25	14.37	13.02	13.14	844,200
10 Aug 11	12.86000 -0.50	13.35	12.85	13.06	666,500
09 Aug 11	13.36000 +0.83	13.39	12.16	12.61	907,100
08 Aug 11	12.53000 -1.49	14.00	12.53	13.63	740,900
05 Aug 11	14.02000 -0.14	14.68	13.77	14.27	645,700
04 Aug 11	14.16000 -0.40	14.58	14.16	14.50	567,400
03 Aug 11	14.56000 +0.29	14.65	14.02	14.27	1,026,200
02 Aug 11	14.27000 -0.80	15.20	14.24	14.96	686,000
01 Aug 11	15.07000 -0.62	15.99	14.96	15.81	758,900
29 Jul 11	15.69000 +0.25	15.71	15.21	15.27	202,700
28 Jul 11	15.44000 -0.07	15.69	15.34	15.49	219,600
27 Jul 11	15.51000 -0.56	15.88	15.44	15.88	424,600
26 Jul 11	16.07000 -0.22	16.42	16.00	16.27	214,100
25 Jul 11	16.29000 -0.29	16.55	16.27	16.38	189,500
22 Jul 11	16.58000 -0.27	16.82	16.58	16.77	155,600
21 Jul 11	16.85000 +0.22	16.97	16.57	16.73	205,300
20 Jul 11	16.63000 +0.10	16.71	16.36	16.55	246,500
19 Jul 11	16.53000 +0.17	16.66	16.38	16.49	337,600
18 Jul 11	16.36000 -0.34	16.77	16.32	16.72	254,700
15 Jul 11	16.70000 +0.11	16.81	16.60	16.61	386,000
14 Jul 11	16.59000 -0.29	16.90	16.49	16.77	379,800
13 Jul 11	16.88000 -0.69	17.52	16.73	16.80	492,800
12 Jul 11	17.57000 +0.30	17.60	17.23	17.25	288,800
11 Jul 11	17.27000 +0.07	17.30	16.98	17.06	254,300
08 Jul 11	17.20000 -0.27	17.38	17.12	17.20	198,900
07 Jul 11	17.47000 +0.29	17.64	17.22	17.28	232,100
06 Jul 11	17.18000 +0.21	17.24	16.85	16.91	219,100
05 Jul 11	16.97000 +0.15	17.01	16.77	16.82	209,000
01 Jul 11	16.82000 +0.57	16.94	16.21	16.25	382,900
30 Jun 11	16.25000 -0.08	16.35	16.21	16.31	294,000
29 Jun 11	16.33000 -0.07	16.49	16.16	16.39	174,300
28 Jun 11	16.40000 +0.23	16.50	16.15	16.18	203,200
27 Jun 11	16.17000 +0.26	16.20	15.60	15.88	294,100
24 Jun 11	15.91000 +0.08	16.07	15.75	15.83	307,200
23 Jun 11	15.83000 +0.01	15.89	15.43	15.71	237,700
22 Jun 11	15.82000 -0.31	16.10	15.81	16.04	252,800
21 Jun 11	16.13000 +0.06	16.27	15.98	16.16	283,100
20 Jun 11	16.07000 +0.14	16.19	15.79	15.86	159,900
17 Jun 11	15.93000 -0.13	16.26	15.83	16.14	357,600
16 Jun 11	16.06000 +0.40	16.10	15.67	15.67	310,600
15 Jun 11	15.66000 -0.32	15.96	15.61	15.82	200,000
14 Jun 11	15.98000 +0.24	16.07	15.79	15.84	216,600
13 Jun 11	15.74000 +0.17	15.85	15.50	15.59	217,900
10 Jun 11	15.57000 -0.11	15.77	15.50	15.58	316,600
09 Jun 11	15.68000 -0.06	15.94	15.66	15.74	275,900
08 Jun 11	15.74000 -0.42	16.12	15.73	16.07	489,400
07 Jun 11	16.16000 +0.14	16.37	16.01	16.16	218,500
06 Jun 11	16.02000 -0.15	16.24	15.99	16.13	288,300
03 Jun 11	16.17000 -0.21	16.41	16.00	16.12	397,700
02 Jun 11	16.38000 -0.12	16.75	16.34	16.46	378,700
01 Jun 11	16.50000 -0.56	17.03	16.45	17.00	365,200
31 May 11	17.06000 +0.32	17.07	16.62	16.83	618,700
27 May 11	16.74000 +0.07	16.82	16.55	16.76	315,300
26 May 11	16.67000 +0.05	16.69	16.42	16.55	480,700
25 May 11	16.62000 -0.24	16.80	16.51	16.80	639,700
24 May 11	16.86000 -0.27	17.14	16.80	17.14	368,800
23 May 11	17.13000 -0.25	17.39	17.12	17.21	248,300
20 May 11	17.38000 -0.24	17.62	17.30	17.52	236,700
19 May 11	17.62000 +0.21	17.89	17.26	17.50	507,000
18 May 11	17.41000 +0.24	17.44	17.09	17.17	125,200
17 May 11	17.17000 -0.07	17.29	17.03	17.12	125,900
16 May 11	17.24000 -0.35	17.54	17.24	17.48	192,100
13 May 11	17.59000 -0.26	17.92	17.46	17.92	139,000
12 May 11	17.85000 +0.39	17.86	17.33	17.41	111,400
11 May 11	17.46000 -0.28	17.85	17.45	17.72	163,200
10 May 11	17.74000 +0.38	17.75	17.44	17.44	163,900
09 May 11	17.36000 +0.21	17.42	17.16	17.16	150,000
06 May 11	17.15000 -0.14	17.50	17.13	17.40	192,000
05 May 11	17.29000 -0.11	17.56	17.13	17.34	180,400
04 May 11	17.40000 +0.08	17.54	17.21	17.30	262,100
03 May 11	17.32000 -0.09	17.45	17.12	17.36	219,000
02 May 11	17.41000 -0.35	17.79	17.38	17.78	306,000
29 Apr 11	17.76000 +0.17	17.78	17.39	17.66	245,000
28 Apr 11	17.59000 +0.23	17.62	17.34	17.38	178,000
27 Apr 11	17.36000 +0.15	17.36	17.11	17.19	208,000
26 Apr 11	17.21000 +0.13	17.29	17.00	17.04	160,600
25 Apr 11	17.08000 -0.17	17.28	16.98	17.18	160,100
21 Apr 11	17.25000 +0.12	17.29	17.10	17.27	149,500
20 Apr 11	17.13000 +0.17	17.20	16.89	16.89	201,500
19 Apr 11	16.96000 -0.44	17.38	16.86	17.33	269,100
18 Apr 11	17.40000 -0.20	17.55	17.26	17.50	230,800
15 Apr 11	17.60000 +0.09	17.62	17.35	17.41	293,100
14 Apr 11	17.51000 -0.02	17.52	17.03	17.40	351,900
13 Apr 11	17.53000 -0.49	18.16	17.26	17.72	700,200
12 Apr 11	18.02000 -0.03	18.09	17.75	17.92	265,200
11 Apr 11	18.05000 +0.11	18.05	17.77	17.93	299,300
08 Apr 11	17.94000 -0.08	18.19	17.84	18.19	277,300
07 Apr 11	18.02000 -0.25	18.37	18.02	18.32	265,300
06 Apr 11	18.27000 +0.35	18.35	18.05	18.06	255,800
05 Apr 11	17.92000 +0.08	18.10	17.73	17.86	206,800
04 Apr 11	17.84000 +0.15	17.95	17.77	17.84	282,200
01 Apr 11	17.69000 +0.12	17.86	17.59	17.62	282,800
31 Mar 11	17.57000 +0.23	17.58	17.38	17.39	267,700
30 Mar 11	17.34000 -0.13	17.59	17.29	17.57	263,900
29 Mar 11	17.47000 +0.08	17.60	17.35	17.44	209,000
28 Mar 11	17.39000 -0.07	17.58	17.33	17.48	179,200
25 Mar 11	17.46000 +0.17	17.64	17.31	17.40	193,700
24 Mar 11	17.29250 +0.00	17.41	17.15	17.41	156,600
23 Mar 11	17.29000 +0.03	17.34	17.03	17.27	173,600
22 Mar 11	17.26000 +0.24	17.27	17.02	17.09	205,600
21 Mar 11	17.02000 +0.02	17.27	16.90	17.09	857,200
18 Mar 11	17.00000 +0.28	17.00	16.58	16.84	442,500
17 Mar 11	16.72000 -0.13	17.21	16.71	17.14	212,800
16 Mar 11	16.85000 -0.13	17.08	16.75	16.90	315,600
15 Mar 11	16.98000 -0.05	17.11	16.64	16.75	373,500
14 Mar 11	17.03000 -0.05	17.23	16.82	16.90	204,700
11 Mar 11	17.08000 -0.14	17.34	16.89	17.24	250,000
10 Mar 11	17.22000 -0.28	17.31	17.03	17.29	338,100
09 Mar 11	17.50000 -0.30	17.85	17.48	17.85	267,500
08 Mar 11	17.80000 +0.39	17.86	17.07	17.37	228,200
07 Mar 11	17.41000 -0.15	17.59	17.16	17.53	205,200
04 Mar 11	17.56000 -0.13	17.67	17.24	17.67	234,200
03 Mar 11	17.69000 +0.26	17.77	17.39	17.63	269,300
02 Mar 11	17.43000 -0.03	17.65	17.08	17.42	329,400
01 Mar 11	17.46000 -0.31	17.93	17.43	17.87	210,500
28 Feb 11	17.77000 +0.12	18.06	17.58	17.92	293,900
25 Feb 11	17.65000 +0.29	17.65	17.25	17.34	249,500
24 Feb 11	17.36000 +0.27	17.38	17.11	17.11	377,000
23 Feb 11	17.09000 -0.44	17.68	17.03	17.57	252,300
22 Feb 11	17.53000 +0.02	17.67	17.29	17.42	356,100
18 Feb 11	17.51000 +0.13	17.55	17.38	17.48	199,700
17 Feb 11	17.38000 +0.13	17.47	17.06	17.27	245,200
16 Feb 11	17.25000 +0.15	17.31	17.14	17.23	324,000
15 Feb 11	17.10000 -0.41	17.51	17.06	17.51	364,100
14 Feb 11	17.51000 -0.16	17.75	17.40	17.71	275,300
11 Feb 11	17.67000 +0.12	17.67	17.26	17.44	233,300
10 Feb 11	17.55000 +0.15	17.64	17.30	17.37	459,400
09 Feb 11	17.40000 +0.15	17.47	17.05	17.17	424,800
08 Feb 11	17.25000 +0.09	17.58	17.00	17.17	266,300
07 Feb 11	17.16000 +0.63	17.19	16.57	16.63	299,400
04 Feb 11	16.53000 +0.27	16.54	16.13	16.30	399,400
03 Feb 11	16.26000 +0.13	16.26	16.04	16.16	171,000
02 Feb 11	16.13000 +0.02	16.20	16.01	16.06	124,600
01 Feb 11	16.11000 +0.27	16.12	15.67	15.99	370,000
31 Jan 11	15.84000 +0.05	16.06	15.72	15.92	282,000
28 Jan 11	15.79000 -0.30	16.17	15.71	16.10	320,900
27 Jan 11	16.09000 -0.09	16.25	15.91	16.25	181,800
26 Jan 11	16.18000 +0.28	16.36	15.84	15.94	282,600
25 Jan 11	15.90000 +0.07	15.90	15.71	15.71	244,400
24 Jan 11	15.83000 +0.18	15.86	15.58	15.71	242,800
21 Jan 11	15.65000 -0.19	15.95	15.61	15.89	257,600
20 Jan 11	15.84000 -0.17	16.07	15.80	15.90	227,900
19 Jan 11	16.01000 -0.38	16.44	15.97	16.33	201,900
18 Jan 11	16.39000 +0.09	16.41	16.12	16.19	157,000
14 Jan 11	16.30000 +0.03	16.33	16.19	16.31	242,700
13 Jan 11	16.27000 +0.09	16.38	16.15	16.23	271,400
12 Jan 11	16.18000 +0.18	16.30	16.04	16.16	189,300
11 Jan 11	16.00000 +0.20	16.10	15.81	15.96	216,800
10 Jan 11	15.80000 -0.12	15.89	15.53	15.88	271,200
07 Jan 11	15.92000 -0.19	16.18	15.71	16.18	311,400
06 Jan 11	16.11000 -0.14	16.30	15.95	16.28	326,700
05 Jan 11	16.25000 +0.21	16.38	15.99	16.00	357,100
04 Jan 11	16.04000 -0.39	16.54	15.79	16.43	502,700
03 Jan 11	16.43000 +0.16	16.55	15.90	16.43	293,300
31 Dec 10	16.27000 -0.26	16.58	16.27	16.51	248,900
30 Dec 10	16.53000 +0.06	16.62	16.46	16.51	214,200
29 Dec 10	16.47000 +0.03	16.50	16.39	16.44	198,300
28 Dec 10	16.44000 -0.01	16.51	16.27	16.51	246,100
27 Dec 10	16.45000 +0.21	16.52	16.18	16.18	139,700
23 Dec 10	16.24000 +0.23	16.38	15.90	16.07	193,300
22 Dec 10	16.01000 -0.15	16.31	15.99	16.18	279,100
21 Dec 10	16.16000 -0.16	16.52	16.11	16.37	322,300
20 Dec 10	16.32000 -0.27	16.62	16.29	16.51	300,800
17 Dec 10	16.59000 +0.05	16.67	16.35	16.50	900,000
16 Dec 10	16.54000 +0.18	16.54	16.31	16.37	309,800
15 Dec 10	16.36000 +0.01	16.61	16.31	16.38	312,300
14 Dec 10	16.35000 +0.09	16.45	16.26	16.32	221,700
13 Dec 10	16.25750 -0.01	16.43	16.24	16.25	260,300
10 Dec 10	16.27000 +0.23	16.32	16.00	16.15	271,500
09 Dec 10	16.04000 -0.21	16.44	16.00	16.38	284,400
08 Dec 10	16.25000 -0.08	16.46	16.22	16.26	181,200
07 Dec 10	16.33500 -0.04	16.60	16.27	16.57	251,800
06 Dec 10	16.37000 +0.14	16.55	16.20	16.25	400,900
03 Dec 10	16.23000 +0.12	16.29	16.05	16.08	82,400
02 Dec 10	16.11000 +0.02	16.24	15.94	16.13	367,800
01 Dec 10	16.09000 +0.16	16.12	15.92	16.00	462,100
30 Nov 10	15.93000 -0.04	15.98	15.68	15.87	306,900
29 Nov 10	15.97000 +0.17	16.00	15.55	15.70	235,500
26 Nov 10	15.80000 -0.03	15.84	15.67	15.76	91,400
24 Nov 10	15.83000 +0.19	15.87	15.64	15.69	325,700
23 Nov 10	15.64000 -0.11	15.65	15.42	15.64	282,600
22 Nov 10	15.75000 +0.07	15.80	15.60	15.60	253,000
19 Nov 10	15.68000 +0.00	15.75	15.52	15.70	243,700
18 Nov 10	15.68000 +0.03	15.93	15.60	15.86	340,600
17 Nov 10	15.65000 -0.17	15.90	15.63	15.80	246,700
16 Nov 10	15.82000 -0.24	16.12	15.75	16.01	349,700
15 Nov 10	16.06000 +0.01	16.30	15.78	16.07	209,467
12 Nov 10	16.05334 -0.27	16.22	16.00	16.16	333,300
11 Nov 10	16.32667 -0.25	16.49	16.31	16.43	210,600
10 Nov 10	16.57334 +0.27	16.57	16.23	16.35	243,000
09 Nov 10	16.30001 -0.12	16.49	16.23	16.49	215,500
08 Nov 10	16.42001 -0.07	16.55	16.31	16.50	185,500
05 Nov 10	16.49334 -0.03	16.70	16.44	16.61	270,100
04 Nov 10	16.52667 +0.25	16.63	16.39	16.47	289,500
03 Nov 10	16.28001 -0.05	16.37	16.11	16.33	247,500
02 Nov 10	16.32667 +0.43	16.33	16.05	16.09	239,700
01 Nov 10	15.89334 -0.13	16.19	15.78	16.11	197,100
29 Oct 10	16.02001 +0.09	16.09	15.89	15.91	175,300
28 Oct 10	15.92667 +0.07	16.08	15.85	16.01	230,100
27 Oct 10	15.85334 +0.03	15.90	15.58	15.74	310,500
26 Oct 10	15.82667 -0.16	16.06	15.72	15.95	381,300
25 Oct 10	15.98667 -0.18	16.33	15.93	16.33	300,400
22 Oct 10	16.16667 +0.15	16.18	15.89	16.01	220,300
21 Oct 10	16.01334 +0.03	16.23	15.80	16.10	311,200
20 Oct 10	15.98001 -0.29	16.36	15.96	16.26	295,800
19 Oct 10	16.27334 -0.07	16.52	16.13	16.21	341,400
18 Oct 10	16.34667 +0.07	16.46	16.27	16.37	235,500
15 Oct 10	16.28001 -0.13	16.78	16.27	16.65	592,000
14 Oct 10	16.41334 -0.13	16.63	16.29	16.57	471,400
13 Oct 10	16.54001 +0.22	17.05	16.49	16.49	625,300
12 Oct 10	16.32001 +0.15	16.37	15.97	16.07	216,300
11 Oct 10	16.16667 +0.01	16.28	16.02	16.10	196,500
08 Oct 10	16.16001 +0.23	16.35	15.71	15.98	259,300
07 Oct 10	15.92667 +0.11	15.98	15.77	15.95	354,100
06 Oct 10	15.81334 +0.12	15.85	15.69	15.69	273,100
05 Oct 10	15.69334 +0.51	15.75	15.27	15.38	202,500
04 Oct 10	15.18667 -0.13	15.39	15.11	15.31	206,500
01 Oct 10	15.31334 +0.12	15.37	15.10	15.35	266,500
30 Sep 10	15.19334 -0.05	15.41	15.09	15.39	374,200
29 Sep 10	15.24667 +0.01	15.28	15.11	15.13	279,600
28 Sep 10	15.23334 -0.05	15.36	15.03	15.36	338,100
27 Sep 10	15.28667 +0.03	15.31	15.11	15.25	200,800
24 Sep 10	15.25334 +0.23	15.30	15.15	15.26	303,700
23 Sep 10	15.02001 -0.31	15.37	15.01	15.23	184,500
22 Sep 10	15.32667 -0.01	15.55	15.25	15.25	316,200
21 Sep 10	15.33334 -0.24	15.61	15.33	15.61	333,100
20 Sep 10	15.57334 +0.24	15.58	15.25	15.41	476,200
17 Sep 10	15.33334 +0.23	15.37	15.02	15.27	439,800
16 Sep 10	15.10001 -0.15	15.24	14.90	15.23	124,300
15 Sep 10	15.24667 +0.17	15.30	14.93	15.06	168,600
14 Sep 10	15.08001 -0.05	15.29	15.05	15.13	140,200
13 Sep 10	15.13334 +0.33	15.18	14.92	14.99	227,700
10 Sep 10	14.80667 +0.03	14.93	14.69	14.69	192,900
09 Sep 10	14.77334 +0.11	14.93	14.64	14.83	149,400
08 Sep 10	14.66667 +0.14	14.75	14.59	14.61	207,000
07 Sep 10	14.52667 -0.13	14.70	14.50	14.67	186,700
03 Sep 10	14.66001 +0.00	14.95	14.53	14.79	321,400
02 Sep 10	14.66001 +0.17	14.71	14.36	14.42	319,300
01 Sep 10	14.49334 +0.66	14.51	13.96	13.99	282,700
31 Aug 10	13.83334 -0.02	14.18	13.79	13.83	417,900
30 Aug 10	13.85334 -0.35	14.24	13.85	14.18	227,400
27 Aug 10	14.20001 +0.39	14.27	13.81	13.97	300,700
26 Aug 10	13.81334 +0.01	13.97	13.75	13.89	157,500
25 Aug 10	13.80001 +0.23	13.85	13.40	13.51	187,500
24 Aug 10	13.56667 -0.26	13.80	13.57	13.71	290,700
23 Aug 10	13.82667 -0.12	14.19	13.79	14.11	352,500
20 Aug 10	13.94667 +0.29	14.09	13.71	13.71	502,200
19 Aug 10	13.66001 -0.38	14.09	13.53	13.99	265,300
18 Aug 10	14.04001 -0.05	14.17	13.89	14.03	157,000
17 Aug 10	14.09334 +0.25	14.16	13.83	14.01	248,700
16 Aug 10	13.84667 -0.02	14.05	13.73	13.84	277,900
13 Aug 10	13.86667 -0.01	14.01	13.63	13.79	269,800
12 Aug 10	13.88001 -0.16	13.96	13.73	13.79	332,800
11 Aug 10	14.04001 -0.37	14.24	14.01	14.24	413,700
10 Aug 10	14.41334 -0.25	14.61	14.37	14.48	588,300
09 Aug 10	14.66667 -0.01	14.70	14.58	14.70	717,000
06 Aug 10	14.68001 -0.07	14.81	14.49	14.69	386,200
05 Aug 10	14.74667 -0.24	15.04	14.68	14.87	165,700
04 Aug 10	14.98667 +0.12	15.15	14.90	14.90	141,600
03 Aug 10	14.86667 -0.28	15.26	14.86	15.13	165,300
02 Aug 10	15.14667 +0.25	15.30	14.87	15.17	230,200
30 Jul 10	14.89334 -0.01	15.19	14.67	14.68	207,400
29 Jul 10	14.90667 -0.23	15.31	14.73	15.31	376,200
28 Jul 10	15.13334 -0.47	15.66	15.11	15.53	309,600
27 Jul 10	15.60667 +0.21	15.79	15.30	15.43	337,200
26 Jul 10	15.39334 +0.45	15.40	14.85	15.01	255,300
23 Jul 10	14.94001 +0.15	14.95	14.64	14.65	329,100
22 Jul 10	14.79334 +0.25	14.96	14.43	14.77	298,800
21 Jul 10	14.54001 -0.42	14.85	14.53	14.82	239,100
20 Jul 10	14.96001 +0.37	14.97	14.33	14.47	397,800
19 Jul 10	14.58667 +0.09	14.82	14.43	14.50	668,500
16 Jul 10	14.49334 -0.14	14.59	14.31	14.49	505,200
15 Jul 10	14.63334 -0.14	14.83	14.37	14.75	539,400
14 Jul 10	14.77334 +1.30	14.79	13.42	13.46	825,000
13 Jul 10	13.47334 +0.47	13.50	13.13	13.21	324,400
12 Jul 10	13.00001 -0.03	13.33	12.94	12.99	286,300
09 Jul 10	13.03334 +0.11	13.05	12.85	12.93	120,900
08 Jul 10	12.92001 +0.21	12.92	12.73	12.85	129,700
07 Jul 10	12.71334 +0.31	12.75	12.38	12.47	224,200
06 Jul 10	12.40667 -0.31	12.93	12.37	12.86	245,400
02 Jul 10	12.72001 +0.19	12.81	12.37	12.65	291,000
01 Jul 10	12.52667 -0.11	12.79	12.27	12.61	242,800
30 Jun 10	12.63334 +0.07	12.78	12.48	12.60	334,800
29 Jun 10	12.56001 -0.50	12.88	12.47	12.78	310,600
28 Jun 10	13.06001 +0.06	13.19	12.83	13.01	152,500
25 Jun 10	13.00001 +0.26	13.14	12.69	12.81	531,400
24 Jun 10	12.74001 -0.18	12.99	12.71	12.80	265,500
23 Jun 10	12.92001 -0.11	13.09	12.87	12.98	218,500
22 Jun 10	13.03334 -0.22	13.49	13.03	13.28	157,900
21 Jun 10	13.25334 -0.14	13.59	13.17	13.59	117,700
18 Jun 10	13.39334 -0.03	13.59	13.35	13.45	384,900
17 Jun 10	13.42667 -0.04	13.53	13.32	13.53	128,800
16 Jun 10	13.46667 +0.09	13.61	13.25	13.25	152,700
15 Jun 10	13.38001 +0.29	13.41	13.05	13.10	266,400
14 Jun 10	13.08667 -0.17	13.43	13.07	13.33	198,300
11 Jun 10	13.25334 +0.27	13.26	12.67	12.82	409,200
10 Jun 10	12.98334 +0.23	13.01	12.75	12.90	228,400
09 Jun 10	12.75334 -0.11	13.00	12.70	12.94	245,400
08 Jun 10	12.86667 -0.03	13.01	12.71	12.91	142,500
07 Jun 10	12.90001 -0.25	13.24	12.89	13.18	171,400
04 Jun 10	13.14667 -0.62	13.59	13.11	13.53	237,900
03 Jun 10	13.76667 +0.07	13.89	13.67	13.75	186,600
02 Jun 10	13.70001 +0.39	13.78	13.18	13.33	299,700
01 Jun 10	13.30667 -0.10	13.65	13.27	13.27	425,100
28 May 10	13.40667 -0.07	13.59	13.27	13.43	251,500
27 May 10	13.48001 +0.45	13.52	13.12	13.27	250,200
26 May 10	13.02667 -0.13	13.35	13.00	13.18	644,700
25 May 10	13.16001 -0.31	13.30	12.99	13.15	293,100
24 May 10	13.47334 -0.12	13.67	13.43	13.59	180,400
21 May 10	13.59334 +0.11	13.67	13.23	13.35	481,500
20 May 10	13.48667 -1.13	14.34	13.46	14.34	359,100
19 May 10	14.61334 +0.28	14.67	14.20	14.31	267,100
18 May 10	14.33334 -0.29	14.68	14.31	14.66	127,500
17 May 10	14.62667 +0.12	14.63	14.15	14.53	229,600
14 May 10	14.50667 +0.09	14.51	14.32	14.37	270,000
13 May 10	14.42001 -0.01	14.58	14.33	14.43	245,700
12 May 10	14.42667 +0.23	14.46	14.17	14.22	337,000
11 May 10	14.20001 +0.00	14.33	14.10	14.10	226,300
10 May 10	14.20001 +0.47	14.31	14.02	14.23	359,100
07 May 10	13.73334 -0.13	14.05	13.63	13.79	390,100
06 May 10	13.86001 -0.27	14.23	13.17	14.07	407,700
05 May 10	14.12667 -0.15	14.38	14.10	14.17	179,700
04 May 10	14.27334 -0.13	14.33	13.97	14.26	260,200
03 May 10	14.40001 +0.07	14.49	14.25	14.43	312,300
30 Apr 10	14.32667 -0.24	14.63	14.33	14.57	348,100
29 Apr 10	14.56667 +0.08	14.60	14.20	14.53	405,700
28 Apr 10	14.48667 +0.03	14.61	14.22	14.46	443,700
27 Apr 10	14.45334 -0.12	14.70	14.41	14.56	262,500
26 Apr 10	14.57334 -0.07	14.79	14.57	14.67	162,100
23 Apr 10	14.64667 +0.05	14.65	14.45	14.57	318,300
22 Apr 10	14.60001 +0.07	14.65	14.40	14.43	316,900
21 Apr 10	14.52667 -0.09	14.60	14.35	14.56	303,400
20 Apr 10	14.62001 +0.15	14.66	14.45	14.48	518,700
19 Apr 10	14.46667 -0.10	14.59	14.38	14.57	437,200
16 Apr 10	14.56667 -0.34	15.03	14.55	14.91	630,100
15 Apr 10	14.90667 +0.17	15.05	14.33	14.72	657,900
14 Apr 10	14.73334 -0.81	15.35	14.65	15.17	1,354,600
13 Apr 10	15.54667 +0.17	15.57	15.33	15.39	191,700
12 Apr 10	15.38001 +0.02	15.53	15.24	15.34	180,000
09 Apr 10	15.36001 +0.05	15.43	15.25	15.29	131,400
08 Apr 10	15.31334 +0.01	15.56	15.31	15.33	168,300
07 Apr 10	15.30667 +0.17	15.43	14.46	15.10	256,300
06 Apr 10	15.14001 -0.10	15.27	15.12	15.12	157,000
05 Apr 10	15.24001 +0.21	15.29	15.04	15.06	144,000
01 Apr 10	15.03334 +0.07	15.13	14.95	14.96	173,500
31 Mar 10	14.96001 -0.03	15.05	14.91	14.91	259,000
30 Mar 10	14.99334 +0.07	15.08	14.85	14.97	147,900
29 Mar 10	14.92667 +0.07	15.02	14.81	14.93	125,800
26 Mar 10	14.86001 -0.07	15.15	14.84	15.02	277,000
25 Mar 10	14.93334 +0.17	15.14	14.69	14.82	252,700
24 Mar 10	14.76001 -0.09	14.87	14.67	14.82	147,000
23 Mar 10	14.84667 +0.24	14.89	14.53	14.57	150,700
22 Mar 10	14.60667 -0.01	14.72	14.55	14.57	423,100
19 Mar 10	14.62001 -0.18	14.89	14.59	14.89	277,600
18 Mar 10	14.80001 -0.03	14.89	14.73	14.86	310,000
17 Mar 10	14.83334 +0.05	14.92	14.77	14.77	175,800
16 Mar 10	14.78001 +0.05	14.89	14.65	14.73	243,600
15 Mar 10	14.72667 +0.06	14.76	14.62	14.63	262,900
12 Mar 10	14.66667 -0.08	14.80	14.61	14.80	178,200
11 Mar 10	14.74667 +0.01	14.78	14.58	14.63	185,100
10 Mar 10	14.73334 -0.11	15.01	14.68	14.81	224,500
09 Mar 10	14.84667 -0.07	14.98	14.80	14.87	156,700
08 Mar 10	14.92001 -0.08	15.07	14.91	15.04	195,400
05 Mar 10	15.00001 -0.01	15.19	14.95	15.11	264,700
04 Mar 10	15.00667 +0.03	15.05	14.88	15.05	106,500
03 Mar 10	14.97334 -0.03	15.19	14.97	15.07	219,600
02 Mar 10	15.00667 +0.09	15.01	14.85	14.89	112,800
01 Mar 10	14.91334 +0.27	15.02	14.64	14.67	216,400
26 Feb 10	14.64001 +0.03	14.65	14.47	14.60	766,500
25 Feb 10	14.61334 -0.07	14.65	14.47	14.49	243,900
24 Feb 10	14.68667 +0.15	14.81	14.55	14.55	162,700
23 Feb 10	14.54001 -0.08	14.69	14.47	14.65	309,300
22 Feb 10	14.62001 -0.10	14.73	14.59	14.73	148,200
19 Feb 10	14.72001 +0.01	14.81	14.26	14.72	368,200
18 Feb 10	14.70667 +0.13	14.73	14.49	14.55	136,800
17 Feb 10	14.58001 +0.09	14.61	14.38	14.57	121,300
16 Feb 10	14.48667 -0.03	14.59	14.35	14.54	209,100
12 Feb 10	14.51334 +0.03	14.53	14.33	14.39	339,000
11 Feb 10	14.48001 +0.14	14.53	14.25	14.26	224,400
10 Feb 10	14.34001 +0.15	14.57	14.08	14.11	332,200
09 Feb 10	14.19334 +0.18	14.23	13.91	14.19	200,200
08 Feb 10	14.01334 +0.00	14.11	13.89	14.05	171,400
05 Feb 10	14.01334 +0.21	14.03	13.70	13.78	255,400
04 Feb 10	13.80001 -0.31	14.17	13.77	14.05	241,900
03 Feb 10	14.11334 -0.05	14.19	13.89	14.07	175,900
02 Feb 10	14.16001 +0.20	14.20	13.89	13.93	268,200
01 Feb 10	13.96001 +0.29	14.09	13.71	13.71	156,400
29 Jan 10	13.66667 -0.17	14.07	13.67	13.91	323,400
28 Jan 10	13.83334 -0.29	14.18	13.73	14.11	275,400
27 Jan 10	14.12667 +0.13	14.14	13.77	13.87	284,100
26 Jan 10	14.00001 -0.14	14.31	13.99	14.13	260,800
25 Jan 10	14.14001 -0.06	14.25	14.00	14.25	197,500
22 Jan 10	14.20001 -0.13	14.61	14.14	14.29	188,800
21 Jan 10	14.33334 -0.08	14.60	14.29	14.39	291,600
20 Jan 10	14.41334 -0.32	14.71	14.17	14.59	233,400
19 Jan 10	14.73334 +0.07	14.88	14.64	14.64	339,900
15 Jan 10	14.66001 -0.03	14.79	14.40	14.76	278,400
14 Jan 10	14.69334 +0.15	14.86	14.48	14.55	197,400
13 Jan 10	14.54001 +0.09	14.64	14.47	14.52	194,500
12 Jan 10	14.44667 -0.03	14.68	14.38	14.43	246,400
11 Jan 10	14.47334 -0.30	14.82	14.45	14.79	228,000
08 Jan 10	14.77334 +0.13	14.87	14.50	14.57	243,400
07 Jan 10	14.64001 +0.08	14.77	14.27	14.51	119,500
06 Jan 10	14.56001 +0.29	14.97	14.22	14.22	445,600
05 Jan 10	14.27334 +0.07	14.67	14.03	14.15	351,900
04 Jan 10	14.20001 -0.11	14.49	14.07	14.33	407,200
31 Dec 09	14.30667 -0.20	14.63	14.30	14.55	213,000
30 Dec 09	14.50667 -0.05	14.64	14.37	14.53	134,400
29 Dec 09	14.55334 +0.03	14.67	14.51	14.59	107,400
28 Dec 09	14.52001 +0.00	14.65	14.46	14.60	138,100

Healthcare Services Group Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	24.79000 +3.08	24.89	21.87	21.87	1,337,798
21 Oct 26	21.71000 +0.21	22.15	20.30	21.52	1,587,383
20 Oct 26	21.50000 +0.39	21.54	21.16	21.27	744,890
19 Oct 26	21.11000 -0.02	21.39	21.00	21.13	722,697
16 Oct 26	21.13000 -0.30	21.57	21.00	21.50	633,712
15 Oct 26	21.43000 +0.41	21.67	21.14	21.14	521,722
14 Oct 26	21.02000 +0.13	21.04	20.64	20.64	623,331
13 Oct 26	20.89000 +0.26	20.98	20.60	20.77	671,927
12 Oct 26	20.63000 +0.04	20.72	20.37	20.59	595,114
09 Oct 26	20.59000 -0.07	20.82	20.49	20.73	446,297
08 Oct 26	20.66000 -0.13	20.72	20.26	20.55	843,934
07 Oct 26	20.79000 -0.34	21.41	20.75	21.13	1,129,174
06 Oct 26	21.13000 -0.06	21.61	20.99	21.39	557,403
05 Oct 26	21.19000 +0.32	21.30	20.44	20.82	764,799
02 Oct 26	20.87000 +0.29	20.99	20.70	20.81	597,936
01 Oct 26	20.58000 +0.13	20.74	20.17	20.57	1,194,978
30 Sep 26	20.45000 -0.45	20.91	20.26	20.90	677,909
29 Sep 26	20.90000 +0.12	20.99	20.69	20.97	513,001
28 Sep 26	20.78000 -0.27	21.10	20.70	20.83	573,109
25 Sep 26	21.05000 +0.08	21.08	20.81	21.00	400,653
24 Sep 26	20.97000 -0.28	21.40	20.83	21.24	936,586
23 Sep 26	21.25000 -0.32	21.72	21.17	21.57	567,117
22 Sep 26	21.57000 +0.27	21.65	21.12	21.50	1,422,849
21 Sep 26	21.30000 -0.17	21.68	21.27	21.60	736,081
18 Sep 26	21.47000 -0.02	21.50	21.01	21.25	1,533,593
17 Sep 26	21.49000 -0.40	22.12	21.43	22.09	697,757
16 Sep 26	21.89000 -0.02	22.40	21.83	21.91	632,904
15 Sep 26	21.91000 -0.13	22.06	21.78	22.02	481,461
14 Sep 26	22.04000 +0.06	22.13	21.78	22.11	482,622
11 Sep 26	21.98000 +0.14	22.11	21.87	22.08	548,823
10 Sep 26	21.84000 -0.19	22.28	21.75	21.93	392,605
09 Sep 26	22.03000 +0.25	22.04	21.38	21.69	507,572
08 Sep 26	21.78000 -0.04	21.99	21.33	21.59	635,956
04 Sep 26	21.82000 +0.11	21.93	21.25	21.39	593,954
03 Sep 26	21.71000 -0.06	22.36	21.66	22.08	582,484
02 Sep 26	21.77000 -0.05	22.27	21.58	21.84	558,482
01 Sep 26	21.82000 -0.17	22.30	21.65	21.77	536,779
31 Aug 26	21.99000 -0.45	22.36	21.83	22.36	632,028
28 Aug 26	22.44000 -0.50	23.00	22.27	22.94	632,736
27 Aug 26	22.94000 +0.03	22.97	22.52	22.82	361,757
26 Aug 26	22.91000 -0.03	23.10	22.67	22.93	485,199
25 Aug 26	22.94000 +0.14	22.96	22.49	22.88	406,615
24 Aug 26	22.80000 +0.03	23.17	22.46	22.72	559,092
21 Aug 26	22.77000 -0.23	23.17	22.43	23.17	461,632
20 Aug 26	23.00000 +0.07	23.09	22.70	22.70	747,214
19 Aug 26	22.93000 +0.99	23.65	22.55	22.61	1,064,752
18 Aug 26	21.94000 +0.35	22.18	21.74	21.75	594,147
17 Aug 26	21.59000 +0.00	21.70	21.36	21.47	788,077
14 Aug 26	21.59000 +0.50	21.73	20.99	21.02	837,888
13 Aug 26	21.09000 +0.29	21.41	20.99	21.06	708,478
12 Aug 26	20.80000 -0.16	21.45	20.59	20.90	866,783
11 Aug 26	20.96000 -0.83	21.85	20.92	21.64	719,775
10 Aug 26	21.79000 -0.44	22.42	21.76	22.37	720,356
07 Aug 26	22.23000 +0.18	22.75	22.05	22.05	786,239
06 Aug 26	22.05000 -0.79	22.78	22.04	22.48	1,106,615
05 Aug 26	22.84000 -0.31	23.20	22.52	23.00	787,031
04 Aug 26	23.15000 -0.26	23.48	23.11	23.44	860,189
03 Aug 26	23.41000 +0.11	23.91	23.26	23.30	519,195
31 Jul 26	23.30000 +0.22	23.31	22.73	22.85	561,319
30 Jul 26	23.08000 -0.35	23.57	22.91	23.43	598,714
29 Jul 26	23.43000 -0.32	23.63	23.03	23.46	752,784
28 Jul 26	23.75000 +0.80	23.99	22.76	23.22	1,047,963
27 Jul 26	22.95000 +0.21	23.24	22.83	22.83	716,896
24 Jul 26	22.74000 +0.32	23.10	22.36	22.42	929,958
23 Jul 26	22.42500 -1.14	23.30	22.20	23.30	1,282,181
22 Jul 26	23.56000 -1.24	24.90	21.26	24.02	1,684,382
21 Jul 26	24.80000 -0.15	25.09	24.40	24.81	771,552
20 Jul 26	24.95000 -0.36	25.59	24.85	25.33	768,309
17 Jul 26	25.31000 +0.32	25.33	24.76	24.76	572,339
16 Jul 26	24.98500 +0.63	24.99	24.12	24.36	768,904
15 Jul 26	24.36000 +0.38	24.59	24.03	24.03	721,583
14 Jul 26	23.98000 -0.06	24.16	23.57	24.04	444,747
13 Jul 26	24.04000 +0.25	24.31	23.82	23.91	504,905
10 Jul 26	23.79000 -0.34	24.67	23.55	24.31	559,511
09 Jul 26	24.13000 +0.24	24.28	23.88	23.91	529,807
08 Jul 26	23.89000 -0.50	24.97	23.80	24.49	747,650
07 Jul 26	24.39000 -0.23	24.70	24.19	24.66	556,022
06 Jul 26	24.62000 -0.53	25.75	24.46	25.20	531,885
02 Jul 26	25.15000 +0.04	25.26	24.58	24.95	699,722
01 Jul 26	25.11000 +0.55	25.55	24.46	24.56	547,741
30 Jun 26	24.56000 +0.06	24.91	24.11	24.42	610,430
29 Jun 26	24.50000 +0.19	24.54	23.75	24.25	482,135
26 Jun 26	24.31000 +0.68	24.52	23.54	23.62	2,341,206
25 Jun 26	23.63000 +0.05	23.93	23.45	23.49	443,450
24 Jun 26	23.58000 +0.93	23.67	22.65	22.68	882,726
23 Jun 26	22.65000 +0.11	22.93	22.31	22.57	598,418
22 Jun 26	22.54000 -0.40	23.25	22.50	22.82	1,041,798
18 Jun 26	22.94000 +0.57	22.98	22.44	22.67	1,686,551
17 Jun 26	22.37000 -0.19	22.73	22.26	22.46	735,734
16 Jun 26	22.56000 +0.27	22.78	22.21	22.56	503,041
15 Jun 26	22.29000 -0.08	22.63	22.20	22.62	649,810
12 Jun 26	22.37500 +0.80	22.38	21.60	21.62	525,162
11 Jun 26	21.58000 +0.27	21.70	21.16	21.39	622,236
10 Jun 26	21.31000 +0.00	21.90	21.29	21.33	761,808
09 Jun 26	21.31000 +0.78	21.36	20.64	20.64	529,936
08 Jun 26	20.53000 +0.16	20.72	20.40	20.45	436,954
05 Jun 26	20.37000 -0.08	20.67	20.18	20.50	516,071
04 Jun 26	20.45000 +0.26	20.76	20.31	20.58	716,856
03 Jun 26	20.19000 -0.05	20.27	19.90	20.19	638,049
02 Jun 26	20.24000 +0.30	20.28	19.66	20.00	684,495
01 Jun 26	19.94000 -0.66	20.62	19.42	20.49	735,060
29 May 26	20.60000 -0.13	21.24	20.54	20.77	896,765
28 May 26	20.73000 +0.13	20.78	20.46	20.53	470,832
27 May 26	20.60000 +0.28	20.97	20.45	20.56	516,716
26 May 26	20.32000 -0.11	20.60	20.17	20.44	1,009,478
22 May 26	20.43000 +0.22	20.65	20.11	20.24	505,493
21 May 26	20.21000 -0.61	20.50	20.01	20.49	468,306
20 May 26	20.82000 +0.03	21.08	20.58	20.79	587,393
19 May 26	20.79000 -0.75	21.37	20.78	21.30	727,678
18 May 26	21.54000 +0.29	21.91	21.28	21.28	459,841
15 May 26	21.25000 -0.36	21.70	21.24	21.51	426,711
14 May 26	21.61000 +0.11	22.19	21.43	21.61	372,408
13 May 26	21.50000 -0.62	22.15	21.17	22.12	637,740
12 May 26	22.12000 -0.23	22.52	21.63	22.33	412,965
11 May 26	22.35000 -0.71	23.11	22.20	23.06	532,124
08 May 26	23.06000 +0.75	23.10	22.24	22.40	451,888
07 May 26	22.31000 +0.24	22.62	22.08	22.14	744,479
06 May 26	22.07000 +0.34	22.49	21.79	21.99	604,824
05 May 26	21.73000 +0.62	21.92	21.27	21.30	552,040
04 May 26	21.11000 -0.19	21.58	21.01	21.22	654,600
01 May 26	21.30000 -0.11	21.90	21.01	21.60	517,827
30 Apr 26	21.41000 +0.08	21.54	20.89	21.34	551,394
29 Apr 26	21.33000 -0.24	22.01	21.24	21.69	907,124
28 Apr 26	21.57000 -0.13	21.95	21.42	21.80	736,114
27 Apr 26	21.70000 -0.72	22.50	21.59	22.24	683,518
24 Apr 26	22.42000 +0.86	22.79	21.54	21.61	979,855
23 Apr 26	21.56000 -1.33	22.89	21.19	22.89	1,607,196
22 Apr 26	22.89000 +3.54	24.39	21.87	24.00	2,594,397
21 Apr 26	19.35000 +0.03	19.67	19.21	19.34	1,012,709
20 Apr 26	19.32000 +0.15	19.47	19.11	19.11	450,554
17 Apr 26	19.17000 +0.45	19.43	18.76	18.97	439,067
16 Apr 26	18.72000 -0.54	19.49	18.59	19.26	435,695
15 Apr 26	19.26000 +0.23	19.28	18.93	18.94	412,802
14 Apr 26	19.03000 -0.16	19.61	18.93	19.19	757,211
13 Apr 26	19.19000 -0.30	19.45	18.89	19.33	675,433
10 Apr 26	19.49000 +0.16	19.62	19.17	19.23	526,984
09 Apr 26	19.33000 +0.13	19.38	18.94	19.07	531,274
08 Apr 26	19.20000 +0.38	19.76	19.09	19.44	1,285,304
07 Apr 26	18.82000 +0.03	19.08	18.69	18.73	554,911
06 Apr 26	18.79000 +0.44	18.82	18.37	18.37	741,671
02 Apr 26	18.35000 +0.50	18.37	17.25	17.60	671,609
01 Apr 26	17.85000 -0.70	18.84	17.85	18.56	558,160
31 Mar 26	18.55000 -0.15	19.14	18.08	18.85	475,207
30 Mar 26	18.70000 +0.21	18.85	18.49	18.63	549,474
27 Mar 26	18.49000 -0.62	19.14	18.44	19.11	430,228
26 Mar 26	19.11000 -0.58	19.70	19.00	19.47	421,659
25 Mar 26	19.69000 +0.31	19.91	19.26	19.59	430,027
24 Mar 26	19.38000 -0.15	19.57	19.13	19.30	551,330
23 Mar 26	19.53000 +0.56	19.83	19.30	19.53	627,191
20 Mar 26	18.97000 -0.19	19.63	18.75	19.16	2,049,366
19 Mar 26	19.16000 -0.29	19.90	18.91	19.27	1,028,912
18 Mar 26	19.45000 -0.44	19.83	19.39	19.73	846,672
17 Mar 26	19.89000 -0.25	20.67	19.86	20.16	758,577
16 Mar 26	20.14000 +0.60	20.29	19.72	19.72	699,955
13 Mar 26	19.54000 +0.12	20.00	18.89	19.53	945,193
12 Mar 26	19.42000 -0.62	20.06	19.39	19.76	439,950
11 Mar 26	20.04000 -0.10	20.25	19.68	20.00	366,590
10 Mar 26	20.14000 -0.50	20.66	20.08	20.54	563,248
09 Mar 26	20.64000 -0.01	20.69	19.84	20.42	524,913
06 Mar 26	20.65000 -0.33	20.76	20.28	20.57	475,741
05 Mar 26	20.98000 -0.33	21.26	20.79	21.00	361,061
04 Mar 26	21.31000 +0.01	21.78	21.11	21.45	566,350
03 Mar 26	21.30000 -0.92	21.65	20.85	21.31	751,052
02 Mar 26	22.22000 +0.45	22.39	21.48	21.49	583,015
27 Feb 26	21.77000 +0.01	21.78	21.39	21.56	710,478
26 Feb 26	21.76000 +0.18	21.84	21.38	21.58	651,199
25 Feb 26	21.58000 +0.18	21.73	21.16	21.58	636,511
24 Feb 26	21.40000 +0.59	21.43	20.86	20.98	944,360
23 Feb 26	20.81000 +0.17	20.82	20.16	20.45	1,142,019
20 Feb 26	20.64000 +0.42	21.03	20.31	20.40	1,093,398
19 Feb 26	20.22000 -0.07	20.49	20.06	20.17	583,229
18 Feb 26	20.29000 -0.64	21.43	19.87	20.84	1,099,981
17 Feb 26	20.93000 -0.66	21.60	20.45	21.43	1,296,740
13 Feb 26	21.59000 +0.25	21.60	20.92	21.33	695,376
12 Feb 26	21.34000 -0.94	22.98	21.01	22.69	1,689,413
11 Feb 26	22.28000 +3.04	22.49	20.04	20.49	3,364,041
10 Feb 26	19.24000 +0.28	19.40	18.93	18.93	451,308
09 Feb 26	18.96000 -0.44	19.61	18.89	19.26	355,422
06 Feb 26	19.40000 -0.08	19.82	19.31	19.56	785,552
05 Feb 26	19.48000 +0.18	19.64	19.22	19.32	607,102
04 Feb 26	19.30000 +0.06	19.51	19.05	19.27	500,413
03 Feb 26	19.24000 +0.01	19.30	18.89	19.20	714,300
02 Feb 26	19.23000 +0.41	19.40	18.62	18.77	587,142
30 Jan 26	18.82000 +0.20	19.07	18.27	18.43	1,047,750
29 Jan 26	18.62000 +0.07	18.95	18.47	18.59	562,909
28 Jan 26	18.55000 -0.09	18.84	18.49	18.74	393,628
27 Jan 26	18.64000 -0.45	19.04	18.50	19.02	357,185
26 Jan 26	19.09000 +0.18	19.14	18.81	18.88	540,892
23 Jan 26	18.91000 -0.10	19.19	18.80	18.89	435,425
22 Jan 26	19.01000 +0.01	19.28	18.90	19.05	453,981
21 Jan 26	19.00000 +0.17	19.03	18.65	18.90	467,924
20 Jan 26	18.83000 -0.26	19.33	18.75	18.93	530,311
16 Jan 26	19.09000 -0.23	19.43	19.07	19.22	447,734
15 Jan 26	19.32000 +0.53	19.38	18.62	18.79	506,761
14 Jan 26	18.79000 -0.49	19.26	18.67	19.18	481,863
13 Jan 26	19.28000 -0.15	19.57	19.11	19.44	351,263
12 Jan 26	19.43000 +0.12	19.59	19.09	19.21	463,632
09 Jan 26	19.31000 +0.19	19.36	18.91	19.09	550,326
08 Jan 26	19.12000 -0.08	19.42	18.82	19.06	605,175
07 Jan 26	19.20000 +0.33	19.45	18.69	18.87	666,990
06 Jan 26	18.87000 +0.81	18.89	17.85	17.95	1,003,406
05 Jan 26	18.06500 +0.72	18.30	17.26	17.27	782,384
02 Jan 26	17.35000 -1.77	19.35	16.78	19.14	2,400,303
31 Dec 25	19.12000 -0.67	19.88	19.11	19.80	568,918
30 Dec 25	19.79000 -0.08	19.87	19.63	19.87	406,161
29 Dec 25	19.87000 +0.24	19.88	19.29	19.57	562,386
26 Dec 25	19.63000 -0.01	19.65	19.45	19.64	386,826
24 Dec 25	19.64000 +0.06	19.98	19.55	19.61	350,872
23 Dec 25	19.58000 -0.10	19.87	19.26	19.65	623,619
22 Dec 25	19.68000 +0.14	20.26	19.51	19.51	1,461,605
19 Dec 25	19.54000 +0.37	19.58	19.01	19.06	3,796,738
18 Dec 25	19.17000 +0.03	19.49	19.08	19.35	633,745
17 Dec 25	19.14000 +0.05	19.36	18.95	19.07	663,321
16 Dec 25	19.09000 -0.27	19.69	18.84	19.43	867,135
15 Dec 25	19.36000 -0.01	19.59	19.01	19.38	800,629
12 Dec 25	19.37000 -0.04	19.57	19.09	19.46	981,022
11 Dec 25	19.41000 +0.70	19.47	18.60	18.73	941,415
10 Dec 25	18.71000 +0.30	18.75	18.31	18.37	661,715
09 Dec 25	18.41000 +0.35	18.48	18.03	18.09	594,334
08 Dec 25	18.06000 -0.82	18.88	17.96	18.88	737,193
05 Dec 25	18.88000 +0.09	19.00	18.55	18.83	619,297
04 Dec 25	18.79000 -0.02	18.91	18.69	18.77	513,884
03 Dec 25	18.81000 -0.03	19.01	18.71	18.81	427,370
02 Dec 25	18.84000 +0.00	19.05	18.65	18.88	459,697
01 Dec 25	18.84000 +0.06	19.07	18.45	18.56	484,460
28 Nov 25	18.78000 -0.17	18.90	18.64	18.84	235,310
26 Nov 25	18.95000 +0.09	19.22	18.86	18.91	934,638
25 Nov 25	18.86000 +0.26	19.15	18.61	18.66	647,994
24 Nov 25	18.60000 +0.63	18.70	17.61	17.97	1,002,703
21 Nov 25	17.97000 +0.65	18.24	17.26	17.32	662,690
20 Nov 25	17.32000 +0.07	17.60	17.27	17.46	534,719
19 Nov 25	17.25000 +0.06	17.48	17.03	17.24	422,490
18 Nov 25	17.19000 +0.17	17.22	16.91	17.01	350,111
17 Nov 25	17.02000 -0.33	17.44	16.97	17.34	393,296
14 Nov 25	17.35000 +0.02	17.48	17.16	17.23	322,170
13 Nov 25	17.33500 -0.37	17.60	17.19	17.35	366,511
12 Nov 25	17.70000 -0.04	18.14	17.59	17.74	438,934
11 Nov 25	17.74000 +0.15	17.83	17.37	17.60	315,893
10 Nov 25	17.59000 +0.33	17.67	17.22	17.38	557,210
07 Nov 25	17.26000 -0.22	17.71	17.14	17.51	564,394
06 Nov 25	17.48000 -0.51	17.91	17.44	17.91	649,766
05 Nov 25	17.99000 -0.04	18.34	17.83	18.09	849,423
04 Nov 25	18.03000 +0.15	18.20	17.66	17.84	627,044
03 Nov 25	17.88000 +0.01	17.93	17.56	17.87	789,667
31 Oct 25	17.87000 -0.44	18.46	17.73	18.22	803,862
30 Oct 25	18.31000 -0.50	18.75	18.00	18.74	1,096,708
29 Oct 25	18.81000 -0.42	19.46	18.54	19.23	957,408
28 Oct 25	19.23000 +0.29	19.25	18.75	18.93	1,239,699
27 Oct 25	18.94000 +0.45	19.12	18.41	18.54	960,204
24 Oct 25	18.49000 -0.12	18.94	18.33	18.61	738,369
23 Oct 25	18.61000 -0.24	19.77	18.43	18.86	1,394,174
22 Oct 25	18.85000 +2.28	20.00	18.14	18.46	1,876,392
21 Oct 25	16.57000 +0.12	16.65	16.40	16.43	497,657
20 Oct 25	16.45000 +0.10	16.58	16.27	16.47	366,381
17 Oct 25	16.35000 -0.07	16.47	16.08	16.32	717,778
16 Oct 25	16.42000 -0.05	16.65	16.17	16.47	660,406
15 Oct 25	16.47000 +0.33	16.55	16.19	16.47	447,694
14 Oct 25	16.14000 +0.50	16.15	15.49	15.52	365,543
13 Oct 25	15.64000 +0.46	15.68	15.36	15.37	480,698
10 Oct 25	15.18000 -0.58	15.95	15.13	15.76	541,597
09 Oct 25	15.76000 -0.24	16.06	15.70	15.99	349,285
08 Oct 25	16.00000 +0.08	16.13	15.94	16.05	402,902
07 Oct 25	15.92000 -0.28	16.34	15.82	16.25	453,211
06 Oct 25	16.20000 -0.10	16.50	16.14	16.30	505,538
03 Oct 25	16.30000 -0.24	16.70	16.25	16.62	525,436
02 Oct 25	16.54000 +0.29	16.63	16.16	16.16	781,307
01 Oct 25	16.25000 -0.58	16.91	16.23	16.67	843,390
30 Sep 25	16.83000 +0.34	16.87	16.46	16.46	1,393,349
29 Sep 25	16.49000 +0.13	16.51	16.15	16.36	1,019,083
26 Sep 25	16.36000 +0.00	16.79	16.04	16.35	857,728
25 Sep 25	16.36000 -0.22	16.53	16.19	16.43	892,669
24 Sep 25	16.58000 +0.55	16.59	15.92	16.08	877,134
23 Sep 25	16.03000 -0.11	16.24	15.80	16.12	659,506
22 Sep 25	16.14000 +0.31	16.21	15.70	15.82	749,156
19 Sep 25	15.83000 -0.16	16.08	15.72	15.98	1,311,441
18 Sep 25	15.99000 +0.43	16.07	15.60	15.62	468,353
17 Sep 25	15.56000 -0.06	15.93	15.52	15.69	488,289
16 Sep 25	15.62000 -0.35	15.97	15.51	15.97	558,513
15 Sep 25	15.97000 -0.05	16.08	15.41	16.02	713,705
12 Sep 25	16.02000 -0.52	16.45	16.00	16.40	646,166
11 Sep 25	16.54000 +0.73	16.59	15.82	15.82	759,851
10 Sep 25	15.81500 -0.30	16.18	15.80	16.06	781,339
09 Sep 25	16.11000 +0.20	16.12	15.72	15.85	673,146
08 Sep 25	15.91000 +0.08	16.18	15.82	15.88	732,702
05 Sep 25	15.83000 +0.08	15.95	15.68	15.83	646,461
04 Sep 25	15.75000 -0.03	15.79	15.44	15.78	706,347
03 Sep 25	15.78000 -0.06	15.89	15.68	15.75	667,616
02 Sep 25	15.84000 +0.23	15.93	15.36	15.40	619,610
29 Aug 25	15.61000 -0.06	15.84	15.54	15.70	455,376
28 Aug 25	15.67000 +0.09	15.69	15.40	15.59	527,979
27 Aug 25	15.58000 +0.11	15.60	15.28	15.39	541,564
26 Aug 25	15.47000 -0.02	15.78	15.33	15.48	741,898
25 Aug 25	15.49000 -0.28	15.89	15.43	15.74	583,431
22 Aug 25	15.77500 +0.56	15.80	15.33	15.35	645,574
21 Aug 25	15.21500 -0.01	15.43	15.14	15.14	497,540
20 Aug 25	15.23000 -0.16	15.57	15.11	15.39	572,050
19 Aug 25	15.39000 +0.08	15.80	15.31	15.31	709,074
18 Aug 25	15.31000 +0.29	15.35	15.03	15.07	575,765
15 Aug 25	15.02000 -0.07	15.19	14.92	15.14	852,998
14 Aug 25	15.09000 -0.18	15.33	14.82	15.10	1,053,502
13 Aug 25	15.27000 +0.43	15.31	14.69	14.85	1,169,832
12 Aug 25	14.84000 +0.37	14.86	14.41	14.59	853,912
11 Aug 25	14.47000 +0.08	14.61	14.20	14.45	1,044,311
08 Aug 25	14.39000 +0.66	14.40	13.75	13.78	886,206
07 Aug 25	13.73000 -0.26	14.11	13.69	14.07	838,924
06 Aug 25	13.99000 +0.02	14.03	13.81	13.95	822,701
05 Aug 25	13.97000 +0.13	14.16	13.65	13.88	1,809,127
04 Aug 25	13.84000 +0.77	13.86	13.06	13.07	1,048,889
01 Aug 25	13.07000 +0.06	13.10	12.84	12.94	924,999
31 Jul 25	13.01000 -0.37	13.31	12.97	13.24	794,216
30 Jul 25	13.38000 +0.11	13.56	13.17	13.37	916,170
29 Jul 25	13.27000 +0.02	13.70	13.26	13.70	837,647
28 Jul 25	13.25000 +0.00	13.35	13.07	13.20	921,608
25 Jul 25	13.25000 -0.39	13.66	13.13	13.62	950,040
24 Jul 25	13.64000 -0.99	14.61	13.54	14.61	1,388,332
23 Jul 25	14.63000 +1.58	15.38	13.47	13.64	2,626,494
22 Jul 25	13.05000 +0.31	13.07	12.67	12.73	1,238,243
21 Jul 25	12.74000 +0.05	12.88	12.66	12.79	678,236
18 Jul 25	12.69000 -0.30	13.13	12.66	13.13	627,847
17 Jul 25	12.99000 -0.21	13.25	12.95	13.14	638,573
16 Jul 25	13.20000 +0.08	13.21	12.97	13.13	574,935
15 Jul 25	13.12000 -0.24	13.45	12.96	13.44	874,088
14 Jul 25	13.36000 -0.17	13.56	13.19	13.53	1,048,020
11 Jul 25	13.53000 -0.29	13.87	13.36	13.82	690,675
10 Jul 25	13.82000 -0.84	14.74	12.75	14.60	1,970,764
09 Jul 25	14.66000 -0.03	14.89	14.45	14.89	512,239
08 Jul 25	14.68500 -0.09	15.06	14.65	14.86	461,543
07 Jul 25	14.77000 -0.37	15.19	14.73	15.10	452,963
03 Jul 25	15.14000 +0.20	15.15	14.76	14.95	293,162
02 Jul 25	14.93500 -0.59	15.57	14.89	15.48	685,910
01 Jul 25	15.53000 +0.50	15.73	14.98	15.02	775,099
30 Jun 25	15.03000 +0.10	15.07	14.80	14.92	846,297
27 Jun 25	14.93000 +0.03	14.94	14.67	14.90	1,638,378
26 Jun 25	14.90000 +0.19	14.92	14.71	14.87	409,129
25 Jun 25	14.71000 +0.19	14.74	14.43	14.50	530,808
24 Jun 25	14.52000 +0.22	14.53	14.24	14.38	501,218
23 Jun 25	14.30000 -0.06	14.39	14.09	14.30	432,360
20 Jun 25	14.36000 -0.08	14.64	14.23	14.57	1,856,523
18 Jun 25	14.44000 -0.06	14.72	14.36	14.52	564,533
17 Jun 25	14.50000 -0.41	14.81	14.48	14.76	604,184
16 Jun 25	14.91000 +0.26	15.34	14.73	14.73	1,078,279
13 Jun 25	14.65000 -0.17	14.74	14.45	14.61	618,897
12 Jun 25	14.82000 +0.04	14.88	14.60	14.70	658,110
11 Jun 25	14.78000 +0.20	14.82	14.50	14.60	792,135
10 Jun 25	14.58000 -0.05	14.80	14.55	14.70	458,547
09 Jun 25	14.63000 +0.19	14.65	14.37	14.50	547,721
06 Jun 25	14.44000 +0.29	14.50	14.12	14.32	689,436
05 Jun 25	14.15000 -0.10	14.27	14.03	14.21	707,360
04 Jun 25	14.25000 +0.13	14.43	13.94	14.07	830,740
03 Jun 25	14.12000 +0.13	14.19	13.91	13.96	454,292
02 Jun 25	13.99000 -0.11	14.10	13.80	14.02	546,416
30 May 25	14.10000 -0.06	14.21	14.01	14.06	638,513
29 May 25	14.16000 +0.15	14.18	13.99	14.06	525,918
28 May 25	14.01000 -0.25	14.34	13.99	14.19	566,277
27 May 25	14.26000 +0.06	14.58	14.22	14.40	597,650
23 May 25	14.20000 -0.08	14.84	14.12	14.28	560,413
22 May 25	14.28000 -0.22	14.53	14.17	14.50	410,938
21 May 25	14.50000 -0.28	14.66	14.39	14.58	474,992
20 May 25	14.78000 +0.11	14.83	14.60	14.71	369,863
19 May 25	14.67000 -0.13	14.74	14.56	14.73	550,426
16 May 25	14.80000 +0.34	14.83	14.27	14.46	544,220
15 May 25	14.46000 +0.17	14.48	14.10	14.10	520,640
14 May 25	14.29000 -0.23	14.50	14.22	14.50	736,531
13 May 25	14.52000 +0.03	14.74	14.41	14.61	511,007
12 May 25	14.49000 +0.22	14.90	14.38	14.70	749,552
09 May 25	14.27000 -0.08	14.46	14.21	14.34	799,951
08 May 25	14.35000 +0.03	14.67	14.33	14.44	894,553
07 May 25	14.32000 -0.07	14.67	14.21	14.47	866,588
06 May 25	14.39000 -0.18	14.71	14.28	14.48	812,205
05 May 25	14.57000 -0.21	14.79	14.13	14.38	722,628
02 May 25	14.78000 +0.26	14.80	14.32	14.32	889,281
01 May 25	14.52000 +0.31	14.53	14.00	14.17	963,178
30 Apr 25	14.21000 +0.18	14.30	13.62	13.92	933,673
29 Apr 25	14.03000 +0.24	14.17	13.66	13.79	740,326
28 Apr 25	13.79000 +0.12	13.90	13.48	13.71	876,109
25 Apr 25	13.67000 +0.15	13.69	13.22	13.45	1,142,863
24 Apr 25	13.52000 +1.33	13.56	12.03	12.56	2,131,952
23 Apr 25	12.19000 +2.78	12.20	10.86	11.10	3,005,988
22 Apr 25	9.41000 +0.04	9.51	9.31	9.42	742,317
21 Apr 25	9.37000 -0.15	9.53	9.13	9.45	563,681
17 Apr 25	9.52000 -0.03	9.67	9.41	9.51	442,932
16 Apr 25	9.55000 -0.10	9.71	9.48	9.63	391,448
15 Apr 25	9.65000 -0.14	9.82	9.54	9.72	359,563
14 Apr 25	9.79000 +0.02	9.87	9.63	9.87	360,664
11 Apr 25	9.77000 -0.01	9.90	9.52	9.90	488,199
10 Apr 25	9.78000 -0.27	9.92	9.60	9.91	452,369
09 Apr 25	10.05000 +0.41	10.33	9.57	9.57	567,939
08 Apr 25	9.64000 -0.26	10.07	9.50	10.07	493,954
07 Apr 25	9.90000 -0.17	10.19	9.64	9.86	664,139
04 Apr 25	10.07000 -0.06	10.13	9.82	9.90	655,956
03 Apr 25	10.13000 -0.09	10.19	9.89	10.01	489,929
02 Apr 25	10.22000 +0.15	10.24	9.98	9.99	382,579
01 Apr 25	10.07000 -0.01	10.22	9.97	10.04	371,098
31 Mar 25	10.08000 -0.27	10.31	10.06	10.30	579,948
28 Mar 25	10.35000 -0.39	10.72	10.31	10.72	493,800
27 Mar 25	10.74000 +0.30	10.76	10.42	10.45	398,591
26 Mar 25	10.44000 +0.08	10.46	10.31	10.45	338,860
25 Mar 25	10.36000 +0.06	10.41	10.26	10.32	522,496
24 Mar 25	10.30000 -0.12	10.54	10.11	10.50	413,091
21 Mar 25	10.42000 -0.13	10.43	10.17	10.43	885,821
20 Mar 25	10.55000 -0.38	10.91	10.52	10.83	412,860
19 Mar 25	10.93000 +0.05	10.97	10.73	10.90	326,738
18 Mar 25	10.88000 -0.12	11.01	10.83	10.94	513,404
17 Mar 25	11.00000 +0.08	11.19	10.90	10.97	396,633
14 Mar 25	10.92000 +0.25	10.94	10.54	10.65	536,108
13 Mar 25	10.67000 -0.15	10.88	10.66	10.82	525,202
12 Mar 25	10.82000 -0.21	11.04	10.44	11.04	604,932
11 Mar 25	11.03000 +0.27	11.16	10.74	10.81	595,759
10 Mar 25	10.76000 +0.07	10.81	10.35	10.64	718,053
07 Mar 25	10.69000 +0.14	10.80	10.43	10.51	602,683
06 Mar 25	10.55000 +0.11	10.61	10.22	10.37	365,395
05 Mar 25	10.44000 +0.10	10.61	10.31	10.37	474,216
04 Mar 25	10.34000 -0.11	10.56	10.17	10.39	570,176
03 Mar 25	10.45000 -0.05	10.66	10.43	10.52	472,206
28 Feb 25	10.50000 -0.05	10.59	10.41	10.57	436,966
27 Feb 25	10.55000 +0.07	10.60	10.34	10.40	332,654
26 Feb 25	10.48000 +0.05	10.54	10.22	10.35	427,240
25 Feb 25	10.43000 -0.04	10.60	10.40	10.50	461,949
24 Feb 25	10.47000 -0.08	10.67	10.42	10.59	578,202
21 Feb 25	10.55000 -0.23	10.93	10.53	10.87	584,544
20 Feb 25	10.78000 +0.11	10.89	10.55	10.55	368,528
19 Feb 25	10.67000 +0.07	10.86	10.46	10.49	956,800
18 Feb 25	10.60000 -0.24	10.81	10.40	10.79	713,099
14 Feb 25	10.84000 -0.47	11.43	10.84	11.31	609,781
13 Feb 25	11.31000 +0.60	11.36	10.80	10.84	741,233
12 Feb 25	10.71000 -0.19	10.94	10.00	10.02	887,635
11 Feb 25	10.90500 +0.20	10.93	10.61	10.63	594,204
10 Feb 25	10.70000 -0.08	10.85	10.68	10.78	345,433
07 Feb 25	10.78000 -0.16	11.20	10.69	10.90	434,382
06 Feb 25	10.94000 -0.11	11.18	10.87	11.09	441,145
05 Feb 25	11.04500 +0.01	11.21	11.02	11.13	361,976
04 Feb 25	11.04000 +0.01	11.17	10.87	11.04	519,198
03 Feb 25	11.03000 -0.06	11.24	10.83	10.89	486,988
31 Jan 25	11.09000 -0.10	11.29	10.99	11.15	370,821
30 Jan 25	11.19000 -0.17	11.54	11.12	11.48	208,505
29 Jan 25	11.36000 +0.04	11.42	11.20	11.27	448,063
28 Jan 25	11.32000 +0.07	11.53	11.23	11.25	487,345
27 Jan 25	11.25000 -0.04	11.48	11.17	11.32	416,417
24 Jan 25	11.29000 -0.14	11.74	11.26	11.52	476,311
23 Jan 25	11.43000 +0.00	11.64	11.31	11.41	396,139
22 Jan 25	11.43000 -0.39	11.77	11.41	11.73	261,974
21 Jan 25	11.82000 +0.12	11.88	11.68	11.80	428,873
17 Jan 25	11.70000 -0.22	12.07	11.63	12.07	291,831
16 Jan 25	11.92000 +0.18	11.95	11.64	11.74	321,094
15 Jan 25	11.74000 +0.06	11.91	11.70	11.91	262,622
14 Jan 25	11.68000 +0.12	11.72	11.46	11.60	239,174
13 Jan 25	11.56000 +0.09	11.69	11.35	11.43	396,788
10 Jan 25	11.47000 -0.34	11.61	11.26	11.53	494,232
08 Jan 25	11.81500 +0.19	11.82	11.31	11.51	336,058
07 Jan 25	11.62500 -0.05	11.84	11.44	11.74	337,027
06 Jan 25	11.67000 -0.09	11.90	11.62	11.72	438,764
03 Jan 25	11.76000 +0.30	11.79	11.35	11.50	458,484
02 Jan 25	11.46000 -0.15	11.87	11.38	11.71	342,748
31 Dec 24	11.61500 +0.09	11.79	11.57	11.58	419,798
30 Dec 24	11.52000 +0.00	11.59	11.19	11.39	231,744
27 Dec 24	11.52000 -0.15	11.73	11.33	11.57	328,526
26 Dec 24	11.67000 +0.16	11.70	11.34	11.41	373,479
24 Dec 24	11.51000 +0.39	11.51	11.11	11.14	212,849
23 Dec 24	11.12000 -0.18	11.49	11.03	11.31	405,439
20 Dec 24	11.30000 -0.14	11.60	11.23	11.30	1,579,219
19 Dec 24	11.44000 -0.16	11.98	11.44	11.73	443,029
18 Dec 24	11.60000 -0.20	12.19	11.41	11.90	649,865
17 Dec 24	11.80000 -0.57	12.47	11.76	12.32	438,953
16 Dec 24	12.37000 -0.17	12.56	12.10	12.38	508,863
13 Dec 24	12.54000 -0.35	12.90	12.43	12.84	368,373
12 Dec 24	12.89000 +0.14	12.90	12.61	12.71	370,754
11 Dec 24	12.75000 -0.15	12.97	12.55	12.97	427,276
10 Dec 24	12.90000 +0.33	12.99	12.40	12.57	298,250
09 Dec 24	12.57000 +0.15	12.65	12.34	12.34	356,827
06 Dec 24	12.42000 +0.07	12.44	12.27	12.40	205,384
05 Dec 24	12.35000 -0.27	12.65	12.31	12.58	262,238
04 Dec 24	12.62000 +0.09	12.75	12.39	12.53	401,208
03 Dec 24	12.53000 +0.07	12.62	12.34	12.41	392,897
02 Dec 24	12.46000 +0.12	12.49	12.08	12.36	444,767
29 Nov 24	12.34000 -0.04	12.54	12.01	12.52	355,665
27 Nov 24	12.38000 +0.25	12.58	12.18	12.19	595,904
26 Nov 24	12.13000 +0.20	12.14	11.78	11.86	496,588
25 Nov 24	11.93000 +0.25	12.13	11.82	11.82	527,882
22 Nov 24	11.68000 +0.16	11.80	11.51	11.54	338,999
21 Nov 24	11.52000 +0.13	11.72	11.38	11.43	344,468
20 Nov 24	11.39000 +0.03	11.48	11.20	11.30	245,100
19 Nov 24	11.36000 +0.13	11.39	11.08	11.08	350,354
18 Nov 24	11.23000 -0.31	11.56	11.18	11.55	283,397
15 Nov 24	11.54000 -0.39	12.00	11.53	12.00	405,265
14 Nov 24	11.93000 -0.26	12.34	11.90	12.29	314,612
13 Nov 24	12.19000 -0.25	12.67	12.12	12.52	426,984
12 Nov 24	12.44000 +0.23	12.47	12.11	12.11	457,004
11 Nov 24	12.21000 +0.34	12.24	11.97	12.02	314,213
08 Nov 24	11.87000 +0.12	11.93	11.70	11.74	292,100
07 Nov 24	11.75000 -0.13	12.09	11.75	11.89	350,771
06 Nov 24	11.88000 +0.49	12.28	11.84	12.08	539,808
05 Nov 24	11.39000 +0.22	11.43	11.13	11.13	320,057
04 Nov 24	11.17000 +0.02	11.23	11.05	11.15	327,713
01 Nov 24	11.15000 +0.18	11.19	11.01	11.01	323,510
31 Oct 24	10.97000 -0.08	11.10	10.91	11.09	498,111
30 Oct 24	11.05000 +0.03	11.28	10.97	11.00	345,104
29 Oct 24	11.02000 +0.07	11.05	10.83	10.86	392,535
28 Oct 24	10.95000 +0.21	11.03	10.77	10.87	325,325
25 Oct 24	10.74000 +0.04	10.99	10.68	10.71	672,674
24 Oct 24	10.70000 +0.12	10.84	10.05	10.12	632,091
23 Oct 24	10.58000 +0.29	10.58	9.79	9.95	400,012
22 Oct 24	10.29000 -0.16	10.45	10.25	10.40	311,637
21 Oct 24	10.45000 -0.17	10.64	10.44	10.58	259,666
18 Oct 24	10.62000 -0.12	10.80	10.60	10.73	212,809
17 Oct 24	10.74000 +0.00	10.91	10.54	10.74	315,174
16 Oct 24	10.74000 +0.00	10.85	10.63	10.78	278,680
15 Oct 24	10.74000 +0.29	10.79	10.45	10.45	340,202
14 Oct 24	10.45000 +0.27	10.46	10.12	10.17	320,297
11 Oct 24	10.18000 +0.18	10.18	9.98	9.99	254,812
10 Oct 24	10.00000 -0.12	10.02	9.86	10.02	327,581
09 Oct 24	10.12000 +0.09	10.25	9.98	9.98	258,796
08 Oct 24	10.03000 +0.15	10.03	9.84	9.91	486,478
07 Oct 24	9.88000 -0.17	9.99	9.77	9.99	387,207
04 Oct 24	10.05000 +0.34	10.11	9.83	9.83	408,715
03 Oct 24	9.71000 -0.51	10.16	9.70	10.14	469,721
02 Oct 24	10.22000 -0.20	10.51	10.11	10.36	643,772
01 Oct 24	10.42000 -0.75	11.19	10.39	11.19	523,707
30 Sep 24	11.17000 +0.13	11.20	10.96	11.01	351,745
27 Sep 24	11.04000 -0.01	11.22	10.95	11.18	327,218
26 Sep 24	11.05000 -0.02	11.32	11.04	11.23	309,723
25 Sep 24	11.07000 -0.07	11.15	10.99	11.13	350,200
24 Sep 24	11.14000 +0.19	11.27	10.97	11.00	322,581
23 Sep 24	10.95000 -0.40	11.40	10.94	11.40	298,143
20 Sep 24	11.35000 -0.46	11.77	11.29	11.70	1,689,374
19 Sep 24	11.81000 +0.15	11.96	11.41	11.96	477,698
18 Sep 24	11.66000 +0.13	11.94	11.42	11.51	489,707
17 Sep 24	11.53000 +0.27	11.71	11.36	11.41	399,647
16 Sep 24	11.26000 +0.12	11.28	11.07	11.22	386,312
13 Sep 24	11.14000 +0.53	11.14	10.65	10.77	331,688
12 Sep 24	10.61000 +0.02	10.73	10.52	10.59	308,657
11 Sep 24	10.59000 -0.17	10.68	10.35	10.68	213,066
10 Sep 24	10.76000 +0.25	10.86	10.52	10.54	356,320
09 Sep 24	10.51000 +0.02	10.57	10.18	10.46	365,509
06 Sep 24	10.49000 -0.28	10.78	10.41	10.76	251,203
05 Sep 24	10.77000 -0.01	10.84	10.72	10.84	161,947
04 Sep 24	10.78000 -0.02	10.91	10.68	10.78	282,451
03 Sep 24	10.80000 -0.09	10.91	10.77	10.77	246,916
30 Aug 24	10.89000 +0.03	10.90	10.73	10.86	217,404
29 Aug 24	10.86000 +0.05	10.95	10.78	10.95	224,032
28 Aug 24	10.81000 -0.08	10.96	10.72	10.84	219,022
27 Aug 24	10.89000 -0.21	11.06	10.76	11.06	224,731
26 Aug 24	11.10000 +0.19	11.21	10.98	10.99	292,771
23 Aug 24	10.91000 +0.36	11.03	10.61	10.61	317,665
22 Aug 24	10.55000 -0.14	10.71	10.51	10.67	234,413
21 Aug 24	10.69000 +0.10	10.76	10.57	10.64	286,392
20 Aug 24	10.59000 -0.15	10.75	10.55	10.73	275,955
19 Aug 24	10.74000 +0.07	10.76	10.65	10.69	253,447
16 Aug 24	10.67000 +0.05	10.85	10.63	10.63	340,972
15 Aug 24	10.62000 +0.17	10.78	10.60	10.69	278,530
14 Aug 24	10.45000 -0.14	10.64	10.40	10.61	228,872
13 Aug 24	10.59000 +0.21	10.62	10.42	10.49	270,473
12 Aug 24	10.38000 -0.10	10.55	10.34	10.55	266,669
09 Aug 24	10.48000 -0.10	10.61	10.41	10.61	362,341
08 Aug 24	10.58000 +0.09	10.69	10.42	10.56	299,355
07 Aug 24	10.49000 -0.06	10.74	10.45	10.71	331,266
06 Aug 24	10.55000 +0.13	10.63	10.30	10.41	396,949
05 Aug 24	10.42000 -0.39	10.45	10.12	10.23	516,468
02 Aug 24	10.81000 -0.32	10.94	10.72	10.82	480,500
01 Aug 24	11.13000 -0.30	11.58	10.98	11.42	492,396
31 Jul 24	11.43000 -0.08	11.66	11.32	11.60	637,679
30 Jul 24	11.51000 -0.05	11.64	11.15	11.64	763,882
29 Jul 24	11.56000 +0.21	11.69	11.31	11.34	457,900
26 Jul 24	11.35000 +0.56	11.37	10.94	10.95	584,820
25 Jul 24	10.79000 -0.28	11.20	10.76	11.20	783,512
24 Jul 24	11.07500 -0.80	11.55	10.12	11.03	2,069,147
23 Jul 24	11.87000 +0.16	11.96	11.67	11.68	431,407
22 Jul 24	11.71000 +0.22	11.75	11.40	11.55	425,232
19 Jul 24	11.49000 -0.13	11.71	11.45	11.64	362,063
18 Jul 24	11.62000 -0.14	11.90	11.52	11.66	420,507
17 Jul 24	11.76000 +0.00	12.02	11.63	11.67	434,599
16 Jul 24	11.76000 +0.48	11.76	11.26	11.40	447,451
15 Jul 24	11.28000 +0.05	11.45	11.24	11.29	535,661
12 Jul 24	11.23000 +0.17	11.29	11.09	11.21	428,441
11 Jul 24	11.06000 +0.55	11.09	10.67	10.76	415,149
10 Jul 24	10.51000 +0.08	10.54	10.41	10.49	233,203
09 Jul 24	10.43000 -0.29	10.71	10.39	10.67	338,123
08 Jul 24	10.72000 +0.02	10.82	10.60	10.79	371,257
05 Jul 24	10.70000 +0.10	10.77	10.59	10.62	546,892
03 Jul 24	10.60000 -0.66	11.23	10.46	11.23	338,767
02 Jul 24	11.26000 +0.37	11.34	10.95	10.95	1,089,494
01 Jul 24	10.89000 +0.31	10.90	10.54	10.58	798,375
28 Jun 24	10.58000 -0.07	10.78	10.40	10.74	4,192,631
27 Jun 24	10.65000 +0.19	10.65	10.49	10.52	327,412
26 Jun 24	10.46000 +0.17	10.48	10.20	10.22	394,825
25 Jun 24	10.29000 -0.02	10.29	10.14	10.28	263,499
24 Jun 24	10.31000 +0.14	10.35	10.16	10.16	292,671
21 Jun 24	10.17000 +0.09	10.27	10.08	10.13	1,554,433
20 Jun 24	10.08000 -0.09	10.26	10.06	10.09	323,241
18 Jun 24	10.17000 -0.17	10.32	10.16	10.32	343,960
17 Jun 24	10.34000 +0.11	10.35	10.11	10.15	382,532
14 Jun 24	10.23000 -0.10	10.27	10.15	10.27	310,040
13 Jun 24	10.33000 -0.19	10.48	10.24	10.47	272,598
12 Jun 24	10.52000 +0.21	10.78	10.50	10.57	377,158
11 Jun 24	10.31000 -0.03	10.37	10.13	10.23	334,642
10 Jun 24	10.34000 -0.09	10.39	10.20	10.36	321,753
07 Jun 24	10.43000 -0.17	10.56	10.33	10.50	400,055
06 Jun 24	10.60000 +0.06	10.77	10.49	10.49	398,200
05 Jun 24	10.54000 +0.11	10.56	10.25	10.44	347,992
04 Jun 24	10.43000 -0.21	10.68	10.39	10.66	415,514
03 Jun 24	10.64000 -0.14	10.99	10.40	10.90	813,696
31 May 24	10.78000 +0.05	10.96	10.59	10.73	1,918,567
30 May 24	10.73000 +0.12	10.99	10.66	10.74	432,636
29 May 24	10.61000 -0.12	10.73	10.46	10.64	513,303
28 May 24	10.73000 -0.07	10.92	10.52	10.90	610,198
24 May 24	10.80000 -0.10	11.14	10.78	11.00	361,343
23 May 24	10.90000 -0.45	11.35	10.77	11.35	478,151
22 May 24	11.35000 -0.06	11.72	11.29	11.29	459,446
21 May 24	11.41000 -0.04	11.60	11.39	11.44	394,094
20 May 24	11.45000 -0.09	11.59	11.39	11.54	564,582
17 May 24	11.54000 -0.18	11.75	11.47	11.75	546,775
16 May 24	11.72000 +0.18	11.74	11.51	11.56	469,055
15 May 24	11.54000 +0.11	11.66	11.41	11.48	579,308
14 May 24	11.43000 +0.17	11.61	11.17	11.44	638,035
13 May 24	11.26000 +0.17	11.31	11.10	11.17	663,815
10 May 24	11.09000 -0.11	11.32	11.02	11.27	574,919
09 May 24	11.20000 +0.20	11.20	10.82	10.99	469,604
08 May 24	11.00000 +0.18	11.08	10.64	10.76	285,101
07 May 24	10.82000 -0.01	10.88	10.74	10.83	279,051
06 May 24	10.83000 +0.01	10.98	10.80	10.91	387,398
03 May 24	10.82000 +0.13	10.84	10.48	10.78	406,578
02 May 24	10.69000 +0.05	10.77	10.60	10.70	532,916
01 May 24	10.64000 +0.02	10.96	10.51	10.66	545,310
30 Apr 24	10.62000 -0.24	10.96	10.60	10.77	1,019,226
29 Apr 24	10.86000 +0.01	11.03	10.74	10.80	651,307
26 Apr 24	10.85000 -0.15	11.02	10.78	10.94	613,413
25 Apr 24	11.00000 -0.22	11.41	10.98	11.27	495,710
24 Apr 24	11.22000 -0.73	12.52	10.87	12.44	966,536
23 Apr 24	11.95000 +0.12	11.98	11.71	11.88	316,983
22 Apr 24	11.83000 -0.11	12.00	11.81	11.98	376,246
19 Apr 24	11.94000 +0.24	11.95	11.61	11.61	468,547
18 Apr 24	11.70000 +0.12	11.78	11.57	11.63	369,575
17 Apr 24	11.58000 -0.02	11.84	11.57	11.63	381,137
16 Apr 24	11.60000 +0.06	11.66	11.37	11.46	325,271
15 Apr 24	11.54000 -0.09	11.70	11.47	11.65	415,847
12 Apr 24	11.63000 -0.21	11.84	11.55	11.78	261,194
11 Apr 24	11.84000 -0.03	11.92	11.70	11.87	360,764
10 Apr 24	11.87000 -0.39	12.06	11.80	11.92	477,306
09 Apr 24	12.26000 +0.06	12.30	12.10	12.19	386,237
08 Apr 24	12.20000 -0.01	12.32	12.15	12.29	373,850
05 Apr 24	12.21000 -0.07	12.31	12.07	12.22	201,513
04 Apr 24	12.28000 -0.11	12.62	12.23	12.47	290,803
03 Apr 24	12.39000 +0.09	12.43	12.07	12.18	360,471
02 Apr 24	12.30000 -0.19	12.40	12.12	12.34	476,213
01 Apr 24	12.49000 +0.01	12.55	12.31	12.51	353,853
28 Mar 24	12.48000 -0.05	12.62	12.45	12.53	398,437
27 Mar 24	12.53000 +0.38	12.53	12.19	12.21	252,037
26 Mar 24	12.15000 +0.00	12.28	12.09	12.15	317,805
25 Mar 24	12.15000 -0.02	12.29	12.14	12.22	247,293
22 Mar 24	12.17000 -0.21	12.48	12.16	12.43	254,963
21 Mar 24	12.38000 +0.00	12.51	12.36	12.43	504,359
20 Mar 24	12.38000 +0.02	12.43	12.22	12.32	299,582
19 Mar 24	12.36000 +0.34	12.40	12.02	12.02	372,021
18 Mar 24	12.02000 -0.08	12.12	11.98	12.04	483,802
15 Mar 24	12.10000 -0.02	12.31	12.02	12.04	1,143,817
14 Mar 24	12.12000 -0.04	12.19	12.01	12.09	383,970
13 Mar 24	12.16000 -0.14	12.44	12.14	12.24	371,091
12 Mar 24	12.30000 -0.14	12.46	12.25	12.41	274,980
11 Mar 24	12.44000 -0.33	12.67	12.33	12.60	356,926
08 Mar 24	12.77000 +0.09	12.98	12.72	12.80	373,777
07 Mar 24	12.68000 -0.13	13.00	12.63	12.89	438,328
06 Mar 24	12.81000 +0.14	12.87	12.61	12.69	485,409
05 Mar 24	12.67000 -0.01	12.77	12.56	12.60	548,134
04 Mar 24	12.68000 -0.16	12.85	12.52	12.78	592,486
01 Mar 24	12.84000 +0.08	12.87	12.54	12.72	637,245
29 Feb 24	12.76000 +0.07	12.91	12.50	12.88	1,068,954
28 Feb 24	12.69000 +0.14	12.74	12.40	12.48	699,353
27 Feb 24	12.55000 +0.09	12.60	12.43	12.48	401,684
26 Feb 24	12.46000 +0.18	12.67	12.17	12.27	642,390
23 Feb 24	12.28000 +0.08	12.29	11.97	12.18	532,815
22 Feb 24	12.20000 +0.09	12.23	11.94	12.03	718,327
21 Feb 24	12.11000 +0.02	12.14	11.90	12.03	553,375
20 Feb 24	12.09000 -0.08	12.28	11.86	12.04	752,936
16 Feb 24	12.17000 -0.25	12.63	12.12	12.41	927,821
15 Feb 24	12.42000 +0.39	12.50	12.06	12.46	1,085,671
14 Feb 24	12.03000 +2.57	12.11	10.66	11.90	1,776,010
13 Feb 24	9.46000 -0.24	9.59	9.34	9.48	861,673
12 Feb 24	9.70000 +0.26	9.78	9.45	9.46	657,674
09 Feb 24	9.44000 +0.07	9.49	9.27	9.38	879,609
08 Feb 24	9.37000 +0.22	9.38	9.08	9.16	404,760
07 Feb 24	9.15000 -0.05	9.21	9.06	9.20	379,324
06 Feb 24	9.20000 +0.19	9.36	9.04	9.05	588,655
05 Feb 24	9.01000 -0.30	9.27	8.98	9.19	675,044
02 Feb 24	9.31000 -0.28	9.63	9.28	9.47	549,066
01 Feb 24	9.59000 +0.15	9.64	9.31	9.47	509,730
31 Jan 24	9.44000 -0.27	9.84	9.44	9.75	493,771
30 Jan 24	9.71000 -0.09	9.81	9.70	9.79	400,639
29 Jan 24	9.80000 +0.05	9.81	9.61	9.74	370,477
26 Jan 24	9.75000 +0.13	9.80	9.56	9.73	523,019
25 Jan 24	9.62000 +0.00	9.82	9.56	9.72	332,454
24 Jan 24	9.62000 -0.16	9.91	9.44	9.91	320,264
23 Jan 24	9.78000 -0.08	10.01	9.66	9.95	373,129
22 Jan 24	9.86000 +0.28	9.88	9.44	9.64	473,819
19 Jan 24	9.58000 -0.14	9.79	9.57	9.79	385,624
18 Jan 24	9.72000 +0.16	9.73	9.47	9.59	678,785
17 Jan 24	9.56000 -0.20	9.77	9.52	9.66	359,813
16 Jan 24	9.76000 -0.15	9.90	9.72	9.87	515,011
12 Jan 24	9.91000 -0.23	10.39	9.91	10.26	378,198
11 Jan 24	10.14000 -0.08	10.18	10.05	10.16	409,670
10 Jan 24	10.22000 +0.07	10.22	10.03	10.12	555,082
09 Jan 24	10.15000 -0.16	10.24	10.08	10.20	445,823
08 Jan 24	10.31000 +0.25	10.38	10.01	10.01	533,425
05 Jan 24	10.06000 -0.20	10.30	10.06	10.16	532,670
04 Jan 24	10.26000 -0.10	10.40	10.20	10.38	544,799
03 Jan 24	10.36000 -0.28	11.27	10.35	10.60	1,561,179
02 Jan 24	10.64000 +0.27	10.77	10.18	10.31	1,107,848
29 Dec 23	10.37000 +0.00	10.50	10.26	10.35	413,442
28 Dec 23	10.37000 +0.06	10.45	10.26	10.30	335,365
27 Dec 23	10.31000 -0.04	10.41	10.28	10.39	391,183
26 Dec 23	10.35000 +0.03	10.42	10.22	10.36	312,618
22 Dec 23	10.32000 +0.14	10.40	10.23	10.24	485,381
21 Dec 23	10.18000 +0.15	10.20	10.03	10.10	446,179
20 Dec 23	10.03000 -0.18	10.37	10.03	10.21	700,142
19 Dec 23	10.21000 +0.31	10.26	9.96	9.96	523,382
18 Dec 23	9.90000 -0.12	10.17	9.85	10.04	561,119
15 Dec 23	10.02000 -0.11	10.15	9.88	10.15	1,876,829
14 Dec 23	10.13000 -0.09	10.45	10.06	10.36	768,508
13 Dec 23	10.22000 +0.32	10.23	9.76	9.85	899,752
12 Dec 23	9.90000 +0.08	9.95	9.65	9.85	565,794
11 Dec 23	9.82000 +0.01	9.90	9.72	9.75	854,221
08 Dec 23	9.81000 -0.11	10.01	9.79	9.88	455,042
07 Dec 23	9.92000 +0.12	9.95	9.70	9.83	870,478
06 Dec 23	9.80000 -0.14	10.04	9.78	9.98	528,401
05 Dec 23	9.94000 -0.15	10.12	9.79	10.09	448,737
04 Dec 23	10.09000 +0.09	10.19	9.91	9.96	657,486
01 Dec 23	10.00000 +0.29	10.02	9.60	9.62	1,206,198
30 Nov 23	9.71000 -0.06	9.78	9.56	9.75	1,083,140
29 Nov 23	9.77000 -0.12	10.01	9.76	9.93	784,438
28 Nov 23	9.89000 -0.07	9.95	9.74	9.94	851,068
27 Nov 23	9.96000 -0.05	10.02	9.83	9.94	364,073
24 Nov 23	10.01000 +0.07	10.13	9.87	9.92	208,875
22 Nov 23	9.94000 +0.00	10.07	9.92	10.02	305,576
21 Nov 23	9.94000 -0.31	10.14	9.93	10.14	373,803
20 Nov 23	10.25000 +0.18	10.31	9.89	10.02	603,590
17 Nov 23	10.07000 -0.05	10.29	10.06	10.15	468,349
16 Nov 23	10.12000 -0.07	10.14	9.97	10.14	341,756
15 Nov 23	10.19000 +0.18	10.27	10.03	10.03	520,307
14 Nov 23	10.01000 +0.34	10.02	9.82	9.90	410,523
13 Nov 23	9.67000 +0.14	9.76	9.34	9.41	565,050
10 Nov 23	9.53000 +0.05	9.65	9.37	9.55	349,861
09 Nov 23	9.48000 -0.34	9.85	9.46	9.85	307,749
08 Nov 23	9.82000 +0.08	9.89	9.63	9.69	953,155
07 Nov 23	9.74000 -0.06	9.86	9.66	9.76	1,240,769
06 Nov 23	9.80000 -0.24	9.99	9.69	9.97	425,155
03 Nov 23	10.04000 +0.19	10.22	9.99	10.03	506,824
02 Nov 23	9.85000 +0.23	9.92	9.70	9.82	1,454,622
01 Nov 23	9.62000 +0.12	9.76	9.28	9.51	774,222
31 Oct 23	9.50000 +0.21	9.53	9.18	9.34	1,244,640
30 Oct 23	9.29000 -0.30	9.77	9.25	9.66	1,084,107
27 Oct 23	9.59000 -0.13	9.92	9.50	9.64	1,373,619
26 Oct 23	9.72000 +0.75	10.03	8.94	8.98	1,788,566
25 Oct 23	8.97000 -0.94	9.97	8.75	9.69	1,853,333
24 Oct 23	9.91000 +0.00	10.02	9.81	9.91	1,985,203
23 Oct 23	9.91000 -0.06	10.00	9.77	9.92	977,583
20 Oct 23	9.97000 -0.22	10.22	9.93	10.22	528,404
19 Oct 23	10.19000 -0.11	10.34	10.09	10.28	948,458
18 Oct 23	10.30000 -0.02	10.41	10.05	10.24	1,007,080
17 Oct 23	10.32000 +0.16	10.37	10.13	10.13	473,226
16 Oct 23	10.16000 +0.11	10.23	9.98	10.15	1,363,902
13 Oct 23	10.05000 +0.17	10.11	9.79	9.82	1,192,088
12 Oct 23	9.88000 -0.15	10.15	9.69	10.00	948,833
11 Oct 23	10.03000 -0.20	10.39	10.01	10.25	444,159
10 Oct 23	10.23000 +0.13	10.36	10.10	10.13	699,759
09 Oct 23	10.10000 -0.19	10.23	10.07	10.20	539,642
06 Oct 23	10.29000 -0.03	10.39	10.14	10.26	354,496
05 Oct 23	10.32000 -0.02	10.44	10.21	10.32	501,696
04 Oct 23	10.34000 +0.10	10.37	10.14	10.28	843,364
03 Oct 23	10.24000 -0.06	10.43	10.14	10.30	843,249
02 Oct 23	10.30000 -0.13	10.41	10.20	10.40	624,650
29 Sep 23	10.43000 -0.16	10.78	10.40	10.71	945,193
28 Sep 23	10.59000 -0.12	10.85	10.54	10.71	943,028
27 Sep 23	10.71000 +0.05	10.74	10.52	10.70	592,940
26 Sep 23	10.66000 -0.06	10.94	10.59	10.68	995,333
25 Sep 23	10.72000 +0.30	10.72	10.35	10.40	1,039,686
22 Sep 23	10.42000 -0.07	10.60	10.36	10.50	807,168
21 Sep 23	10.49000 -0.28	10.79	10.44	10.72	522,090
20 Sep 23	10.77000 -0.07	10.99	10.72	10.89	580,236
19 Sep 23	10.84000 +0.22	10.91	10.66	10.66	1,003,762
18 Sep 23	10.62000 +0.02	10.68	10.45	10.60	856,530
15 Sep 23	10.60000 -0.18	10.87	10.52	10.78	2,889,050
14 Sep 23	10.78000 +0.22	10.86	10.59	10.66	1,308,388
13 Sep 23	10.56000 -0.20	10.83	10.55	10.79	644,847
12 Sep 23	10.76000 -0.19	11.03	10.64	10.95	616,216
11 Sep 23	10.95000 -0.06	11.12	10.92	11.04	854,258
08 Sep 23	11.01000 -0.06	11.12	10.89	11.06	998,254
07 Sep 23	11.07000 -0.11	11.13	10.88	11.12	559,406
06 Sep 23	11.18000 -0.13	11.38	11.11	11.28	356,435
05 Sep 23	11.31000 -0.43	11.66	11.07	11.66	528,771
01 Sep 23	11.74000 +0.19	11.78	11.60	11.60	455,774
31 Aug 23	11.55000 -0.06	11.79	11.52	11.64	588,549
30 Aug 23	11.61000 -0.05	11.68	11.48	11.62	609,354
29 Aug 23	11.66000 -0.05	11.75	11.61	11.67	329,369
28 Aug 23	11.71000 +0.02	11.98	11.66	11.73	333,137
25 Aug 23	11.69000 +0.02	11.90	11.66	11.72	431,572
24 Aug 23	11.67000 -0.47	12.13	11.59	12.10	680,991
23 Aug 23	12.14000 +0.04	12.25	12.04	12.09	298,560
22 Aug 23	12.10000 -0.09	12.27	12.04	12.19	293,099
21 Aug 23	12.19000 -0.21	12.42	12.15	12.37	307,915
18 Aug 23	12.40000 -0.01	12.51	12.32	12.32	369,332
17 Aug 23	12.41000 -0.07	12.52	12.31	12.47	276,613
16 Aug 23	12.48000 -0.16	12.76	12.48	12.64	231,454
15 Aug 23	12.64000 -0.23	12.79	12.55	12.78	365,864
14 Aug 23	12.87000 +0.05	12.91	12.69	12.77	424,213
11 Aug 23	12.82000 +0.08	12.83	12.66	12.70	322,641
10 Aug 23	12.74000 -0.02	13.01	12.62	12.81	591,973
09 Aug 23	12.76000 -0.10	12.98	12.60	12.85	586,699
08 Aug 23	12.86000 +0.12	12.97	12.58	12.72	405,762
07 Aug 23	12.74000 -0.06	12.92	12.69	12.82	403,674
04 Aug 23	12.80000 +0.04	12.91	12.73	12.81	363,116
03 Aug 23	12.76000 +0.00	12.87	12.60	12.64	549,060
02 Aug 23	12.76000 +0.23	12.85	12.32	12.36	1,014,128
01 Aug 23	12.53000 -0.08	12.60	12.29	12.55	650,548
31 Jul 23	12.61000 +0.11	12.92	12.47	12.51	733,134
28 Jul 23	12.50000 +0.00	12.88	12.46	12.59	997,225
27 Jul 23	12.50000 -0.06	12.67	12.20	12.51	1,503,366
26 Jul 23	12.56000 -2.13	13.86	12.29	13.84	3,001,483
25 Jul 23	14.69000 +0.11	14.81	14.49	14.60	779,056
24 Jul 23	14.58000 +0.06	14.72	14.50	14.50	1,095,390
21 Jul 23	14.52000 -0.05	14.80	14.42	14.61	2,146,718
20 Jul 23	14.57000 -0.37	14.95	14.47	14.95	1,221,546
19 Jul 23	14.94000 +0.32	15.03	14.49	14.65	1,041,014
18 Jul 23	14.62000 +0.39	14.62	14.12	14.25	994,725
17 Jul 23	14.23000 -0.57	14.72	14.22	14.72	731,448
14 Jul 23	14.80000 +0.05	14.98	14.57	14.69	689,475
13 Jul 23	14.75000 +0.41	14.75	14.19	14.38	3,002,868
12 Jul 23	14.34000 +0.00	14.64	14.31	14.56	1,030,256
11 Jul 23	14.34000 +0.11	14.43	14.26	14.26	598,068
10 Jul 23	14.23000 -0.26	14.57	14.19	14.46	397,233
07 Jul 23	14.49000 -0.03	14.65	14.48	14.52	304,382
06 Jul 23	14.52000 -0.37	14.73	14.43	14.72	469,703
05 Jul 23	14.89000 +0.03	15.13	14.83	14.86	727,806
03 Jul 23	14.86000 -0.07	15.01	14.79	14.85	153,341
30 Jun 23	14.93000 +0.04	15.14	14.90	15.02	460,013
29 Jun 23	14.89000 +0.21	14.89	14.60	14.64	331,479
28 Jun 23	14.68000 +0.02	14.69	14.48	14.58	353,626
27 Jun 23	14.66000 +0.47	14.70	14.20	14.29	444,175
26 Jun 23	14.19000 -0.21	14.58	14.18	14.39	709,455
23 Jun 23	14.40000 -0.34	14.58	14.34	14.56	2,221,375
22 Jun 23	14.74000 +0.33	14.75	14.29	14.42	626,289
21 Jun 23	14.41000 +0.20	14.47	14.09	14.12	522,631
20 Jun 23	14.21000 -0.32	14.49	14.11	14.49	527,817
16 Jun 23	14.53000 +0.10	14.53	14.27	14.46	1,165,240
15 Jun 23	14.43000 -0.19	14.60	14.22	14.53	750,720
14 Jun 23	14.62000 +0.12	14.66	14.42	14.45	610,062
13 Jun 23	14.50000 +0.10	14.64	14.28	14.40	772,507
12 Jun 23	14.40000 +0.27	14.81	13.93	13.93	781,047
09 Jun 23	14.13000 -0.02	14.15	13.97	14.15	473,203
08 Jun 23	14.15000 +0.01	14.22	13.88	14.09	544,572
07 Jun 23	14.14000 +0.36	14.28	13.86	13.86	581,209
06 Jun 23	13.78000 +0.13	13.94	13.56	13.65	667,608
05 Jun 23	13.65000 -0.27	13.87	13.47	13.86	585,157
02 Jun 23	13.92000 +0.46	13.96	13.51	13.56	879,845
01 Jun 23	13.46000 -0.05	13.77	13.35	13.57	782,982
31 May 23	13.51000 -0.60	14.28	13.43	14.09	2,155,072
30 May 23	14.11000 -0.09	14.30	14.06	14.22	475,347
26 May 23	14.20000 +0.28	14.30	13.75	13.88	628,123
25 May 23	13.92000 -0.32	14.12	13.79	14.12	293,456
24 May 23	14.24000 -0.29	14.56	14.16	14.50	386,435
23 May 23	14.53000 +0.03	14.73	14.43	14.47	624,516
22 May 23	14.50000 -0.12	14.65	14.46	14.65	480,285
19 May 23	14.62000 -0.20	15.00	14.58	14.96	420,485
18 May 23	14.82000 +0.10	14.85	14.57	14.65	546,337
17 May 23	14.72000 +0.23	14.76	14.26	14.56	591,753
16 May 23	14.49000 -0.37	14.75	14.48	14.75	405,264
15 May 23	14.86000 -0.08	15.10	14.71	14.92	673,023
12 May 23	14.94000 -0.15	15.17	14.92	15.08	366,497
11 May 23	15.09000 +0.04	15.22	14.71	14.85	459,801
10 May 23	15.05000 -0.18	15.42	15.02	15.35	633,138
09 May 23	15.23000 +0.22	15.33	14.88	14.96	637,754
08 May 23	15.01000 -0.10	15.10	14.78	15.10	480,206
05 May 23	15.11000 +0.08	15.34	14.99	15.16	601,937
04 May 23	15.03000 -0.09	15.05	14.70	15.00	669,261
03 May 23	15.12000 +0.06	15.29	15.05	15.13	557,018
02 May 23	15.06000 -0.23	15.28	14.83	15.28	886,660
01 May 23	15.29000 -0.32	15.64	15.23	15.49	958,113
28 Apr 23	15.61000 +0.40	15.97	15.14	15.27	1,155,474
27 Apr 23	15.21000 +0.29	15.56	15.01	15.05	1,630,849
26 Apr 23	14.92000 +1.04	15.15	13.74	13.95	2,281,524
25 Apr 23	13.88000 -0.39	14.22	13.59	14.14	783,814
24 Apr 23	14.27000 +0.11	14.34	14.14	14.19	767,214
21 Apr 23	14.16000 +0.27	14.18	13.84	13.89	528,532
20 Apr 23	13.89000 -0.47	14.23	13.67	14.23	750,642
19 Apr 23	14.36000 -0.23	14.52	14.30	14.50	517,809
18 Apr 23	14.59000 -0.16	14.81	14.53	14.77	585,506
17 Apr 23	14.75000 -0.03	14.95	14.70	14.78	683,472
14 Apr 23	14.78000 -0.02	15.00	14.60	14.80	635,474
13 Apr 23	14.80000 +0.12	14.89	14.69	14.75	740,980
12 Apr 23	14.68000 -0.33	15.24	14.65	15.11	714,806
11 Apr 23	15.01000 +0.68	15.22	14.39	14.40	1,407,845
10 Apr 23	14.33000 +0.29	14.37	13.91	13.91	1,153,645
06 Apr 23	14.04000 +0.31	14.04	13.75	13.90	1,051,874
05 Apr 23	13.73000 +0.33	13.82	13.31	13.31	1,345,595
04 Apr 23	13.40000 -0.03	13.53	13.32	13.40	824,106
03 Apr 23	13.43000 -0.44	13.85	13.41	13.84	1,025,566
31 Mar 23	13.87000 +0.13	14.25	13.78	13.81	1,080,613
30 Mar 23	13.74000 +0.18	13.77	13.55	13.58	560,074
29 Mar 23	13.56000 +0.11	13.75	13.46	13.57	637,059
28 Mar 23	13.45000 -0.03	13.56	13.29	13.46	602,443
27 Mar 23	13.48000 +0.52	13.50	12.96	13.02	739,399
24 Mar 23	12.96000 +0.59	13.06	12.60	12.71	1,089,973
23 Mar 23	12.37000 -0.20	12.60	12.26	12.58	697,011
22 Mar 23	12.57000 -0.27	12.93	12.53	12.84	1,042,930
21 Mar 23	12.84000 +0.18	13.16	12.75	12.83	1,000,434
20 Mar 23	12.66000 -0.12	13.07	12.63	12.73	1,770,562
17 Mar 23	12.78000 -0.53	13.27	12.30	13.26	6,609,126
16 Mar 23	13.31000 +0.14	13.38	12.98	13.10	1,188,062
15 Mar 23	13.17000 +0.28	13.24	12.61	12.75	1,726,169
14 Mar 23	12.89000 +0.58	12.91	12.41	12.61	1,740,769
13 Mar 23	12.31000 +0.31	12.37	11.75	11.87	1,801,063
10 Mar 23	12.00000 -0.34	12.30	11.92	12.30	1,323,275
09 Mar 23	12.34000 -0.20	12.60	12.28	12.59	552,562
08 Mar 23	12.54000 +0.10	12.68	12.34	12.48	546,914
07 Mar 23	12.44000 -0.25	12.74	12.34	12.71	846,399
06 Mar 23	12.69000 -0.25	12.89	12.53	12.68	1,028,548
03 Mar 23	12.94000 +0.02	13.03	12.76	12.91	679,006
02 Mar 23	12.92000 -0.14	13.09	12.85	12.95	730,665
01 Mar 23	13.06000 -0.21	13.27	12.97	13.25	729,663
28 Feb 23	13.27000 -0.26	13.47	13.24	13.40	1,746,066
27 Feb 23	13.53000 -0.19	13.75	13.28	13.63	1,200,166
24 Feb 23	13.72000 -0.34	13.95	13.27	13.95	1,586,878
23 Feb 23	14.06000 -0.39	14.51	13.94	14.37	1,035,961
22 Feb 23	14.45000 -0.02	14.75	14.37	14.46	889,859
21 Feb 23	14.47000 +0.14	14.77	14.14	14.17	1,296,122
17 Feb 23	14.33000 +0.79	14.45	13.73	14.12	1,883,817
16 Feb 23	13.54000 +0.00	13.69	12.55	12.55	2,710,392
15 Feb 23	13.54000 +0.90	14.04	12.79	12.79	2,372,000
14 Feb 23	12.64000 -0.26	12.82	12.52	12.82	500,073
13 Feb 23	12.90000 +0.39	12.91	12.47	12.56	407,765
10 Feb 23	12.51000 +0.28	12.53	12.10	12.18	409,407
09 Feb 23	12.22500 -0.67	12.98	12.21	12.98	418,394
08 Feb 23	12.90000 -0.14	13.09	12.77	13.00	359,843
07 Feb 23	13.04000 -0.26	13.28	12.82	13.28	470,553
06 Feb 23	13.30000 -0.68	13.95	13.29	13.95	316,395
03 Feb 23	13.98000 -0.04	14.12	13.85	13.93	464,235
02 Feb 23	14.02000 +0.20	14.24	13.85	13.85	413,615
01 Feb 23	13.82000 +0.35	13.84	13.32	13.48	583,531
31 Jan 23	13.47000 +0.49	13.65	12.99	13.06	4,011,584
30 Jan 23	12.98000 -0.10	13.14	12.89	13.09	590,728
27 Jan 23	13.08000 +0.00	13.22	13.03	13.11	458,848
26 Jan 23	13.08000 -0.20	13.46	12.93	13.40	489,136
25 Jan 23	13.28000 +0.04	13.28	12.98	13.27	406,113
24 Jan 23	13.24000 +0.07	13.34	13.01	13.21	339,865
23 Jan 23	13.17000 -0.07	13.42	13.13	13.26	384,685
20 Jan 23	13.24000 +0.24	13.26	12.76	13.08	452,535
19 Jan 23	13.00000 -0.40	13.38	12.99	13.33	474,499
18 Jan 23	13.40000 -0.28	13.85	13.40	13.80	338,844
17 Jan 23	13.68000 -0.09	13.86	13.63	13.73	306,350
13 Jan 23	13.77000 +0.29	13.82	13.41	13.41	351,451
12 Jan 23	13.48500 -0.04	13.64	13.36	13.64	348,771
11 Jan 23	13.52000 +0.38	13.63	13.25	13.25	451,315
10 Jan 23	13.14000 +0.14	13.18	12.81	12.99	280,145
09 Jan 23	13.00000 -0.02	13.19	12.94	13.07	425,217
06 Jan 23	13.02000 +0.60	13.05	12.47	12.47	477,183
05 Jan 23	12.42000 -0.26	12.64	12.37	12.63	320,817
04 Jan 23	12.68000 +0.18	12.73	12.42	12.58	345,168
03 Jan 23	12.50000 +0.50	12.51	12.04	12.13	607,006
30 Dec 22	12.00000 -0.12	12.09	11.84	12.03	429,984
29 Dec 22	12.12000 +0.12	12.22	12.00	12.07	376,026
28 Dec 22	12.00000 -0.10	12.17	11.93	12.13	456,768
27 Dec 22	12.10000 -0.14	12.27	12.02	12.27	299,321
23 Dec 22	12.24000 +0.14	12.31	11.98	12.13	393,046
22 Dec 22	12.10000 -0.22	12.26	11.55	12.22	604,275
21 Dec 22	12.32000 -0.02	12.57	12.27	12.48	464,155
20 Dec 22	12.34000 -0.22	12.55	12.34	12.50	289,333
19 Dec 22	12.56000 +0.02	12.77	12.36	12.57	448,875
16 Dec 22	12.54000 -0.09	12.70	12.42	12.48	1,421,433
15 Dec 22	12.63000 -0.54	13.12	12.56	13.09	501,019
14 Dec 22	13.17000 +0.01	13.33	12.99	13.20	381,003
13 Dec 22	13.16000 +0.07	13.51	13.12	13.48	867,661
12 Dec 22	13.09000 +0.20	13.15	12.74	12.90	421,775
09 Dec 22	12.89000 -0.18	13.10	12.84	13.06	251,496
08 Dec 22	13.07000 +0.21	13.22	12.75	12.84	428,442
07 Dec 22	12.86000 -0.44	13.32	12.72	13.32	350,587
06 Dec 22	13.30000 -0.36	13.68	13.23	13.62	393,661
05 Dec 22	13.66000 -0.15	13.75	13.56	13.75	440,225
02 Dec 22	13.81000 +0.00	13.87	13.51	13.70	315,173
01 Dec 22	13.81000 -0.14	14.07	13.73	14.02	423,208
30 Nov 22	13.95000 +0.40	14.00	13.40	13.57	554,664
29 Nov 22	13.55000 +0.03	13.69	13.41	13.54	379,432
28 Nov 22	13.52000 -0.30	13.85	13.38	13.82	365,422
25 Nov 22	13.82000 +0.01	13.94	13.73	13.86	99,094
23 Nov 22	13.81000 -0.43	14.38	13.60	14.20	342,491
22 Nov 22	14.24000 +0.23	14.26	14.02	14.11	276,071
21 Nov 22	14.01000 +0.20	14.02	13.65	13.78	352,559
18 Nov 22	13.81000 +0.22	14.10	13.65	13.91	339,123
17 Nov 22	13.59000 -0.28	13.59	13.12	13.48	339,365
16 Nov 22	13.87000 -0.51	14.54	13.86	14.38	554,855
15 Nov 22	14.38000 -0.14	14.79	14.31	14.68	438,103
14 Nov 22	14.52000 -0.21	14.79	14.44	14.73	390,365
11 Nov 22	14.73000 +0.03	14.96	14.55	14.63	481,064
10 Nov 22	14.70000 +1.27	14.74	13.62	13.86	830,482
09 Nov 22	13.43000 +0.01	13.51	13.23	13.37	494,546
08 Nov 22	13.42000 -0.13	13.74	13.24	13.57	499,614
07 Nov 22	13.55000 -0.07	13.82	13.37	13.65	458,026
04 Nov 22	13.62000 +0.10	13.66	13.33	13.62	495,630
03 Nov 22	13.52000 -0.26	13.73	13.51	13.65	483,519
02 Nov 22	13.78000 -0.28	14.14	13.74	13.99	414,403
01 Nov 22	14.06000 +0.10	14.16	13.69	13.90	792,461
31 Oct 22	13.96000 -0.09	14.04	13.88	13.98	458,769
28 Oct 22	14.05000 +0.48	14.15	13.53	13.57	546,586
27 Oct 22	13.57000 +0.04	13.80	13.55	13.65	561,468
26 Oct 22	13.53000 +0.16	13.97	13.45	13.51	600,184
25 Oct 22	13.37000 +0.31	13.40	12.84	13.03	765,549
24 Oct 22	13.06000 -0.20	13.52	13.02	13.37	466,946
21 Oct 22	13.26000 +0.15	13.27	12.86	13.09	676,058
20 Oct 22	13.11000 -0.17	13.71	13.06	13.43	832,916
19 Oct 22	13.28000 -0.16	13.77	12.97	13.10	774,899
18 Oct 22	13.44000 +0.52	13.51	13.04	13.11	620,743
17 Oct 22	12.92000 +0.29	13.09	12.79	12.83	579,346
14 Oct 22	12.63000 -0.21	12.93	12.61	12.92	368,802
13 Oct 22	12.84000 +0.39	12.97	12.17	12.27	563,708
12 Oct 22	12.45000 -0.06	12.66	12.10	12.66	682,601
11 Oct 22	12.51000 +0.04	12.59	12.27	12.45	727,505
10 Oct 22	12.47000 +0.33	12.48	12.08	12.17	438,520
07 Oct 22	12.14000 -0.15	12.20	11.98	12.15	501,748
06 Oct 22	12.29000 -0.15	12.48	12.23	12.42	470,133
05 Oct 22	12.44000 -0.22	12.63	12.13	12.56	598,497
04 Oct 22	12.66000 +0.51	12.79	12.29	12.36	727,439
03 Oct 22	12.15000 +0.06	12.32	12.01	12.24	955,746
30 Sep 22	12.09000 -0.04	12.47	11.97	12.22	946,960
29 Sep 22	12.13000 -0.38	12.49	12.07	12.49	776,280
28 Sep 22	12.51000 +0.21	12.68	12.38	12.48	1,240,085
27 Sep 22	12.30000 -0.33	13.09	12.18	12.72	1,556,370
26 Sep 22	12.63000 -0.24	13.15	12.60	12.80	626,046
23 Sep 22	12.87000 -0.34	13.23	12.64	13.14	565,105
22 Sep 22	13.21000 -0.30	13.63	13.12	13.54	377,831
21 Sep 22	13.51000 -0.19	13.97	13.49	13.80	531,834
20 Sep 22	13.70000 -0.34	13.90	13.64	13.85	429,673
19 Sep 22	14.04000 -0.05	14.08	13.82	13.88	450,031
16 Sep 22	14.09000 +0.21	14.26	13.71	13.89	1,577,056
15 Sep 22	13.88000 -0.34	14.32	13.85	14.18	655,553
14 Sep 22	14.22000 +0.21	14.22	13.95	14.01	409,505
13 Sep 22	14.01000 -0.46	14.30	13.91	14.19	423,785
12 Sep 22	14.47000 +0.57	14.77	14.09	14.13	644,941
09 Sep 22	13.90000 +0.23	13.98	13.64	13.75	259,267
08 Sep 22	13.67000 -0.30	13.87	13.43	13.87	359,557
07 Sep 22	13.97000 +0.41	14.09	13.51	13.56	436,648
06 Sep 22	13.56000 -0.22	13.89	13.28	13.89	584,736
02 Sep 22	13.78000 -0.17	14.09	13.68	13.99	347,602
01 Sep 22	13.95000 -0.12	14.33	13.89	13.98	412,842
31 Aug 22	14.07000 -0.03	14.23	13.94	14.16	445,489
30 Aug 22	14.10000 -0.01	14.22	13.99	14.20	339,563
29 Aug 22	14.11000 -0.08	14.26	13.99	14.16	283,155
26 Aug 22	14.19000 -0.44	14.71	14.12	14.65	303,853
25 Aug 22	14.63000 +0.33	14.72	14.26	14.33	312,204
24 Aug 22	14.30000 -0.08	14.48	14.23	14.38	367,683
23 Aug 22	14.38000 -0.03	14.57	14.31	14.44	457,360
22 Aug 22	14.41000 -0.38	14.69	14.32	14.66	484,730
19 Aug 22	14.79000 -0.07	14.98	14.68	14.80	462,450
18 Aug 22	14.86000 -0.16	15.05	14.64	14.76	504,740
17 Aug 22	15.02000 +0.02	15.13	14.67	14.90	711,109
16 Aug 22	15.00000 +0.06	15.06	14.85	14.91	477,098
15 Aug 22	14.94000 +0.10	14.97	14.65	14.68	590,035
12 Aug 22	14.84000 +0.39	14.85	14.45	14.49	513,271
11 Aug 22	14.45000 +0.39	14.56	14.22	14.23	477,340
10 Aug 22	14.06000 +0.01	14.33	14.04	14.29	610,683
09 Aug 22	14.05000 -0.13	14.38	13.98	14.24	509,260
08 Aug 22	14.18000 +0.22	14.19	13.86	14.03	650,967
05 Aug 22	13.96000 -0.05	13.99	13.66	13.94	487,926
04 Aug 22	14.01000 -0.36	14.36	13.98	14.26	470,252
03 Aug 22	14.37000 -0.03	14.54	14.29	14.42	592,698
02 Aug 22	14.40000 -0.20	14.77	14.33	14.67	941,474
01 Aug 22	14.60000 +0.26	14.73	14.22	14.26	985,935
29 Jul 22	14.34000 +0.20	14.57	14.10	14.21	848,885
28 Jul 22	14.14000 -0.07	14.46	13.86	14.27	866,235
27 Jul 22	14.21000 +0.06	14.34	13.84	14.16	1,226,709
26 Jul 22	14.15000 -0.10	14.50	14.10	14.13	587,228
25 Jul 22	14.25000 +0.32	14.51	13.81	14.01	1,152,895
22 Jul 22	13.93000 -0.33	14.40	13.84	14.30	1,428,486
21 Jul 22	14.26000 -1.29	15.62	13.80	15.56	2,266,093
20 Jul 22	15.55000 -3.01	18.68	15.36	18.27	2,001,903
19 Jul 22	18.56000 +0.52	18.65	18.21	18.21	1,073,139
18 Jul 22	18.04000 -0.52	18.74	17.95	18.56	623,111
15 Jul 22	18.56000 +0.84	18.65	17.59	18.00	944,783
14 Jul 22	17.72000 +0.04	17.92	17.18	17.64	459,620
13 Jul 22	17.68000 +0.06	17.89	17.33	17.44	379,347
12 Jul 22	17.62000 -0.23	17.99	17.45	17.87	275,381
11 Jul 22	17.85000 +0.10	17.99	17.50	17.78	357,576
08 Jul 22	17.75000 -0.03	17.86	17.55	17.78	235,554
07 Jul 22	17.78000 +0.32	17.88	17.22	17.52	367,868
06 Jul 22	17.46000 -0.07	17.68	17.35	17.53	376,428
05 Jul 22	17.53000 -0.07	17.57	16.78	17.55	537,809
01 Jul 22	17.60000 +0.19	17.64	17.26	17.41	368,213
30 Jun 22	17.41000 +0.33	17.41	16.87	16.87	600,224
29 Jun 22	17.08000 -0.02	17.34	16.83	17.19	366,214
28 Jun 22	17.10000 -0.26	17.60	16.98	17.37	417,039
27 Jun 22	17.36000 +0.23	17.56	17.07	17.20	502,634
24 Jun 22	17.13000 +0.54	17.15	16.50	16.68	964,536
23 Jun 22	16.59000 -0.02	16.94	16.19	16.19	503,056
22 Jun 22	16.61000 +0.24	16.75	16.18	16.33	561,408
21 Jun 22	16.37000 +0.19	16.63	16.05	16.23	428,761
17 Jun 22	16.18000 +0.25	16.72	16.07	16.27	1,251,688
16 Jun 22	15.93000 -0.41	16.12	15.37	16.05	1,102,398
15 Jun 22	16.34000 +0.48	16.53	15.66	15.96	888,374
14 Jun 22	15.86000 -0.30	16.49	15.65	16.28	528,602
13 Jun 22	16.16000 -0.61	16.68	16.06	16.52	595,241
10 Jun 22	16.77000 -0.35	17.03	16.61	17.03	420,713
09 Jun 22	17.12000 -0.34	17.57	17.10	17.21	414,847
08 Jun 22	17.46000 -0.16	17.62	17.26	17.61	437,518
07 Jun 22	17.62000 -0.43	18.17	17.37	18.02	419,827
06 Jun 22	18.05000 +0.43	18.08	17.70	17.70	517,095
03 Jun 22	17.62000 +0.08	17.75	17.24	17.36	502,571
02 Jun 22	17.54000 +0.15	17.68	17.09	17.52	390,078
01 Jun 22	17.39000 +0.22	17.53	16.78	17.18	622,390
31 May 22	17.17000 -0.02	17.33	16.73	17.19	580,307
27 May 22	17.19000 +0.32	17.20	16.89	16.90	418,678
26 May 22	16.87000 +0.07	17.15	16.83	16.90	521,841
25 May 22	16.80000 -0.33	17.14	16.46	17.03	488,171
24 May 22	17.13000 +0.40	17.34	16.26	16.68	880,744
23 May 22	16.73000 -0.06	17.02	16.41	16.91	681,103
20 May 22	16.79000 -0.08	17.35	16.41	17.07	591,353
19 May 22	16.87000 -0.18	17.35	15.94	16.76	993,099
18 May 22	17.05000 -0.44	17.94	16.97	17.47	926,103
17 May 22	17.49000 +0.30	17.67	17.13	17.48	714,957
16 May 22	17.19000 +0.24	17.22	16.75	16.95	397,730
13 May 22	16.95000 +0.54	17.25	16.43	16.49	686,626
12 May 22	16.41000 -0.01	16.68	16.00	16.33	671,864
11 May 22	16.42000 +0.02	17.05	16.37	16.51	596,783
10 May 22	16.40000 -0.28	17.02	16.10	16.89	563,782
09 May 22	16.68000 -0.34	17.31	16.58	16.89	899,782
06 May 22	17.02000 -0.19	17.27	16.68	17.21	791,657
05 May 22	17.21000 -0.47	17.57	17.00	17.47	552,739
04 May 22	17.68000 +0.46	17.98	17.09	17.37	675,362
03 May 22	17.22000 +0.38	17.24	16.64	16.67	704,949
02 May 22	16.84000 -0.25	17.39	16.47	17.20	753,923
29 Apr 22	17.09000 -0.71	17.80	17.02	17.64	765,173
28 Apr 22	17.80000 +0.42	18.01	17.32	17.43	672,495
27 Apr 22	17.38000 +0.00	17.89	17.13	17.50	1,280,874
26 Apr 22	17.38000 -0.89	18.18	17.32	18.13	848,949
25 Apr 22	18.27000 -0.89	19.14	18.09	18.91	1,150,605
22 Apr 22	19.16000 -0.63	20.01	19.14	19.57	1,398,267
21 Apr 22	19.79000 -0.12	20.50	19.77	20.21	2,240,160
20 Apr 22	19.91000 +3.31	20.54	17.50	17.96	5,123,662
19 Apr 22	16.60000 -0.23	17.20	16.50	16.84	1,463,750
18 Apr 22	16.83000 -0.28	17.24	16.61	16.90	1,740,147
14 Apr 22	17.11000 +0.01	17.20	16.72	17.10	882,124
13 Apr 22	17.10000 -0.17	17.52	17.00	17.35	1,132,264
12 Apr 22	17.27000 -0.44	17.59	17.01	17.30	1,190,761
11 Apr 22	17.71000 -0.18	18.66	17.60	18.18	1,255,242
08 Apr 22	17.89000 +0.02	17.97	17.57	17.78	837,787
07 Apr 22	17.87000 +0.14	18.19	17.56	17.90	1,077,191
06 Apr 22	17.73000 +0.08	17.91	17.43	17.59	834,818
05 Apr 22	17.65000 -0.67	18.38	17.58	18.34	938,244
04 Apr 22	18.32000 -0.23	18.59	18.09	18.50	775,457
01 Apr 22	18.55000 -0.02	18.77	18.18	18.59	924,797
31 Mar 22	18.57000 +0.24	18.72	18.41	18.43	879,427
30 Mar 22	18.33000 -0.33	18.76	18.24	18.61	439,171
29 Mar 22	18.66000 +1.02	18.75	17.67	17.67	1,092,858
28 Mar 22	17.64000 +0.06	17.94	17.41	17.53	769,412
25 Mar 22	17.58000 -0.01	17.81	17.43	17.72	535,285
24 Mar 22	17.59000 +0.18	17.62	17.35	17.50	403,997
23 Mar 22	17.41000 -0.29	18.01	17.35	17.70	627,327
22 Mar 22	17.70000 +0.20	18.19	17.54	17.64	1,007,153
21 Mar 22	17.50000 -0.17	17.92	17.33	17.75	1,243,717
18 Mar 22	17.67000 -0.16	18.07	17.39	17.77	3,884,442
17 Mar 22	17.83000 -0.05	18.18	17.80	17.91	1,259,994
16 Mar 22	17.88000 -0.05	18.36	17.51	17.95	1,568,112
15 Mar 22	17.93000 +0.49	18.08	17.37	17.51	965,817
14 Mar 22	17.44000 +0.21	17.95	17.16	17.40	1,404,319
11 Mar 22	17.23000 +0.24	17.47	17.05	17.18	878,133
10 Mar 22	16.99000 -0.10	17.16	16.50	16.88	540,532
09 Mar 22	17.09000 +0.02	17.29	16.91	17.28	1,198,876
08 Mar 22	17.07000 +0.78	17.36	16.30	16.40	1,362,620
07 Mar 22	16.29000 +0.04	16.44	15.94	16.18	806,983
04 Mar 22	16.25000 +0.43	16.25	15.58	15.68	1,180,472
03 Mar 22	15.82000 +0.23	15.84	15.49	15.66	698,477
02 Mar 22	15.59000 +0.00	15.87	15.57	15.67	921,074
01 Mar 22	15.59000 -0.23	16.09	15.28	15.78	820,440
28 Feb 22	15.82000 +0.04	15.98	15.60	15.69	1,173,752
25 Feb 22	15.78000 +0.13	15.99	15.58	15.70	660,220
24 Feb 22	15.65000 -0.07	15.70	14.75	15.39	1,753,761
23 Feb 22	15.72000 -1.18	16.97	15.67	16.88	1,280,478
22 Feb 22	16.90000 -0.18	17.19	16.65	17.05	1,157,956
18 Feb 22	17.08000 +0.57	17.11	16.42	16.47	1,330,563
17 Feb 22	16.51000 -0.17	16.66	16.32	16.50	789,066
16 Feb 22	16.68000 +0.43	16.69	16.19	16.28	986,807
15 Feb 22	16.25000 +0.32	16.53	15.82	16.53	1,782,448
14 Feb 22	15.93000 -0.06	16.09	15.68	15.83	1,398,192
11 Feb 22	15.99000 -0.38	16.51	15.85	16.44	1,431,675
10 Feb 22	16.37000 -0.60	17.51	15.96	16.02	2,262,052
09 Feb 22	16.97000 +0.45	17.67	14.80	15.04	2,639,571
08 Feb 22	16.52000 +0.39	16.66	16.05	16.19	1,441,091
07 Feb 22	16.13000 -0.37	16.75	16.01	16.54	1,568,989
04 Feb 22	16.50000 -0.68	17.92	16.35	17.92	1,233,647
03 Feb 22	17.18000 -0.47	18.13	17.12	17.63	929,311
02 Feb 22	17.65000 -0.44	18.12	17.53	18.10	648,205
01 Feb 22	18.09000 -0.10	18.26	17.70	18.19	783,763
31 Jan 22	18.19000 +0.92	18.34	17.30	17.30	2,713,725
28 Jan 22	17.27000 -0.10	17.54	16.82	17.38	1,217,719
27 Jan 22	17.37000 -0.05	18.53	17.28	18.53	717,851
26 Jan 22	17.42000 -0.59	18.22	17.29	18.04	763,445
25 Jan 22	18.01000 +0.00	18.35	17.46	18.04	1,266,579
24 Jan 22	18.01000 +0.49	18.05	17.26	17.43	981,509
21 Jan 22	17.52000 -0.24	17.88	17.30	17.64	1,062,215
20 Jan 22	17.76000 -0.37	18.29	17.72	18.20	615,013
19 Jan 22	18.13000 +0.36	18.31	17.46	18.02	782,181
18 Jan 22	17.77000 -0.95	18.82	17.74	18.72	1,277,981
14 Jan 22	18.72000 +0.27	18.91	18.26	18.47	915,534
13 Jan 22	18.45000 +0.22	18.63	18.28	18.30	703,659
12 Jan 22	18.23000 +0.19	18.65	18.12	18.42	835,482
11 Jan 22	18.04000 -0.12	18.24	17.45	18.22	1,339,413
10 Jan 22	18.16000 +0.49	18.17	17.51	17.72	694,800
07 Jan 22	17.67000 +0.17	17.82	17.27	17.49	1,603,623
06 Jan 22	17.50000 -0.67	18.25	17.47	18.18	621,981
05 Jan 22	18.17000 +0.07	18.48	18.09	18.09	819,636
04 Jan 22	18.10000 +0.28	18.47	17.85	17.85	849,491
03 Jan 22	17.82000 +0.03	18.07	17.52	17.89	801,262
31 Dec 21	17.79000 +0.39	17.83	17.46	17.46	657,401
30 Dec 21	17.40000 -0.05	17.63	17.14	17.44	496,043
29 Dec 21	17.45000 +0.06	17.56	17.22	17.39	679,685
28 Dec 21	17.39000 +0.05	17.74	17.16	17.24	885,329
27 Dec 21	17.34000 +0.18	17.51	16.93	17.17	459,988
23 Dec 21	17.16000 +0.09	17.44	17.11	17.19	701,284
22 Dec 21	17.07000 +0.41	17.09	16.50	16.72	608,209
21 Dec 21	16.66000 +0.07	17.06	16.58	16.81	916,130
20 Dec 21	16.59000 -0.58	16.90	16.46	16.90	991,618
17 Dec 21	17.17000 +0.00	17.32	16.80	17.28	2,045,390
16 Dec 21	17.17000 -0.04	17.46	17.01	17.25	1,006,169
15 Dec 21	17.21000 +0.13	17.30	16.94	17.08	777,420
14 Dec 21	17.08000 +0.12	17.32	16.90	16.95	880,867
13 Dec 21	16.96000 +0.42	17.02	16.43	16.53	1,440,959
10 Dec 21	16.54000 +0.06	16.61	16.25	16.57	563,182
09 Dec 21	16.48000 -0.39	16.97	16.45	16.72	583,656
08 Dec 21	16.87000 -0.11	17.14	16.79	17.01	531,923
07 Dec 21	16.98000 +0.08	17.33	16.88	17.08	1,173,083
06 Dec 21	16.90000 +0.28	17.13	16.68	16.72	990,292
03 Dec 21	16.62000 -0.42	17.17	16.51	17.04	803,648
02 Dec 21	17.04000 +0.30	17.31	16.88	17.31	977,046
01 Dec 21	16.74000 -0.76	17.88	16.73	17.88	877,343
30 Nov 21	17.50000 -0.51	17.89	17.05	17.83	896,688
29 Nov 21	18.01000 +0.24	18.18	17.40	17.87	1,401,620
26 Nov 21	17.77000 -0.67	18.14	17.31	18.00	550,222
24 Nov 21	18.44000 -0.21	18.58	18.26	18.50	696,116
23 Nov 21	18.65000 -0.01	18.87	18.59	18.72	559,309
22 Nov 21	18.66000 +0.10	18.91	18.49	18.61	683,599
19 Nov 21	18.56000 -0.33	18.83	18.54	18.83	503,441
18 Nov 21	18.89000 -0.42	19.15	18.71	19.15	638,093
17 Nov 21	19.31000 -0.07	19.37	19.09	19.30	804,247
16 Nov 21	19.38000 +0.01	19.48	19.09	19.36	509,193
15 Nov 21	19.37000 -0.26	19.71	19.17	19.71	524,273
12 Nov 21	19.63000 +0.26	19.68	19.35	19.43	483,302
11 Nov 21	19.37000 +0.26	19.44	19.13	19.17	709,157
10 Nov 21	19.11000 -0.10	19.63	19.08	19.25	984,766
09 Nov 21	19.21000 -0.13	19.42	18.84	19.37	1,236,727
08 Nov 21	19.34000 -0.34	19.98	19.31	19.76	662,934
05 Nov 21	19.68000 +0.29	20.18	19.32	19.61	1,773,203
04 Nov 21	19.39000 -0.08	19.73	19.35	19.62	1,056,140
03 Nov 21	19.47000 +0.20	19.67	19.02	19.16	1,088,683
02 Nov 21	19.27000 -0.34	19.69	19.23	19.64	970,446
01 Nov 21	19.61000 +0.42	19.69	19.12	19.25	918,195
29 Oct 21	19.19000 -0.03	19.38	18.82	19.27	1,483,387
28 Oct 21	19.22000 +0.32	19.56	18.84	18.99	3,375,781
27 Oct 21	18.90000 -1.14	20.15	18.76	20.05	1,632,260
26 Oct 21	20.04000 +0.10	20.23	19.81	19.93	1,479,721
25 Oct 21	19.94000 -0.19	20.28	19.85	20.20	1,092,267
22 Oct 21	20.13000 +0.05	20.23	19.76	19.90	1,089,552
21 Oct 21	20.08000 +0.06	21.08	19.83	19.87	2,126,099
20 Oct 21	20.02000 -3.25	21.45	19.70	21.43	4,544,077
19 Oct 21	23.27000 +0.24	23.54	23.01	23.22	728,833
18 Oct 21	23.03000 +0.31	23.25	22.32	22.62	762,129
15 Oct 21	22.72000 -0.54	23.56	22.65	23.56	881,964
14 Oct 21	23.26000 -0.11	23.61	23.21	23.44	469,039
13 Oct 21	23.37000 -0.15	23.64	23.04	23.52	605,128
12 Oct 21	23.52000 -0.69	24.26	23.16	24.18	1,239,723
11 Oct 21	24.21000 -0.64	25.12	24.17	24.85	444,236
08 Oct 21	24.85000 -0.20	25.26	24.72	25.08	529,750
07 Oct 21	25.05000 +0.26	25.33	24.74	24.88	790,741
06 Oct 21	24.79000 -0.28	25.10	24.26	24.90	567,235
05 Oct 21	25.07000 -0.12	25.46	25.04	25.17	695,702
04 Oct 21	25.19000 -0.25	25.67	25.04	25.40	780,122
01 Oct 21	25.44000 +0.45	25.61	24.78	25.03	702,018
30 Sep 21	24.99000 -0.51	25.54	24.76	25.54	647,571
29 Sep 21	25.50000 +0.16	25.52	25.08	25.29	666,786
28 Sep 21	25.34000 +0.21	25.49	24.83	25.11	1,683,523
27 Sep 21	25.13000 +0.35	25.36	24.74	24.74	619,227
24 Sep 21	24.78000 -0.14	25.26	24.67	24.96	715,655
23 Sep 21	24.92000 +0.29	25.23	24.60	24.71	760,735
22 Sep 21	24.63000 -0.13	27.11	24.39	27.11	1,785,100
21 Sep 21	24.76000 -0.25	25.38	24.76	25.05	946,595
20 Sep 21	25.01000 -0.26	25.33	24.65	24.88	850,636
17 Sep 21	25.27000 -0.68	26.12	25.22	26.06	15,342,279
16 Sep 21	25.95000 -0.33	26.36	25.83	26.19	1,116,456
15 Sep 21	26.28000 -0.22	26.92	26.00	26.38	920,375
14 Sep 21	26.50000 +0.24	26.71	26.13	26.25	933,779
13 Sep 21	26.26000 -0.13	27.07	25.93	26.53	926,430
10 Sep 21	26.39000 -0.27	26.81	26.34	26.81	554,932
09 Sep 21	26.66000 -0.07	27.14	26.60	26.81	808,658
08 Sep 21	26.73000 +0.38	27.00	25.76	26.26	779,594
07 Sep 21	26.35000 -0.17	28.68	26.34	27.98	1,990,716
03 Sep 21	26.52000 +0.01	26.73	26.31	26.50	365,245
02 Sep 21	26.51000 +0.01	26.63	26.28	26.52	501,699
01 Sep 21	26.50000 +0.34	26.51	26.00	26.21	258,607
31 Aug 21	26.16000 -0.07	26.42	25.93	26.32	432,509
30 Aug 21	26.23000 -0.02	26.45	26.01	26.31	281,945
27 Aug 21	26.25000 +0.59	26.45	25.50	25.76	464,078
26 Aug 21	25.66000 -0.10	25.89	25.61	25.73	285,122
25 Aug 21	25.76000 +0.00	25.98	25.43	25.88	354,672
24 Aug 21	25.76000 +0.09	26.54	25.33	25.71	336,929
23 Aug 21	25.67000 +0.30	25.73	25.40	25.45	214,505
20 Aug 21	25.37000 +0.27	25.59	24.77	25.06	368,398
19 Aug 21	25.10000 +0.13	25.15	24.46	24.63	786,895
18 Aug 21	24.97000 -0.94	26.12	24.95	25.95	819,831
17 Aug 21	25.91000 -0.54	26.49	25.80	26.30	540,738
16 Aug 21	26.45000 -0.65	26.97	25.83	26.97	628,285
13 Aug 21	27.10000 +0.16	27.29	26.79	27.05	368,973
12 Aug 21	26.94000 +0.16	27.15	26.73	26.90	448,548
11 Aug 21	26.78000 +0.28	26.81	26.24	26.62	380,653
10 Aug 21	26.50000 -0.18	26.95	26.29	26.72	537,266
09 Aug 21	26.68000 +0.52	26.79	26.06	26.28	424,641
06 Aug 21	26.16000 +0.17	26.33	25.96	26.20	314,849
05 Aug 21	25.99000 +0.63	26.00	25.38	25.47	451,897
04 Aug 21	25.36000 -0.69	26.00	25.22	26.00	339,106
03 Aug 21	26.05000 +0.21	26.14	25.48	25.81	569,269
02 Aug 21	25.84000 -0.26	26.60	25.80	26.16	547,939
30 Jul 21	26.10000 -0.19	26.51	25.89	26.10	611,361
29 Jul 21	26.29000 -0.27	26.86	26.25	26.79	395,038
28 Jul 21	26.56000 +0.02	26.97	26.20	26.59	433,090
27 Jul 21	26.54000 +0.02	26.60	26.10	26.34	334,234
26 Jul 21	26.52000 -0.13	26.87	26.26	26.57	628,705
23 Jul 21	26.65000 -0.25	27.04	26.22	26.78	610,193
22 Jul 21	26.90000 -0.02	27.57	26.42	26.93	1,082,065
21 Jul 21	26.92000 -3.80	28.32	26.64	27.16	2,447,623
20 Jul 21	30.72000 +0.27	31.27	30.37	30.70	809,073
19 Jul 21	30.45000 +0.36	30.75	29.43	29.56	580,250
16 Jul 21	30.09000 -0.87	31.25	30.05	31.25	422,526
15 Jul 21	30.96000 -0.64	31.57	30.67	31.41	363,119
14 Jul 21	31.60000 +0.27	31.74	31.20	31.45	413,787
13 Jul 21	31.33000 -0.39	31.74	31.19	31.52	822,582
12 Jul 21	31.72000 +0.36	31.76	31.03	31.29	457,381
09 Jul 21	31.36000 +0.44	31.65	30.62	31.36	699,385
08 Jul 21	30.92000 -0.01	31.04	30.29	30.41	433,731
07 Jul 21	30.93000 -0.24	31.26	30.49	31.12	710,847
06 Jul 21	31.17000 -0.43	31.50	30.66	31.47	386,524
02 Jul 21	31.60000 -0.47	32.19	31.54	32.09	229,349
01 Jul 21	32.07000 +0.50	32.36	31.40	31.73	1,133,246
30 Jun 21	31.57000 -0.07	31.80	31.12	31.58	520,500
29 Jun 21	31.64000 -0.58	32.39	31.55	32.19	279,064
28 Jun 21	32.22000 -0.35	32.80	32.12	32.57	415,488
25 Jun 21	32.57000 -0.02	32.95	32.30	32.79	2,087,280
24 Jun 21	32.59000 +0.61	32.59	31.84	32.07	281,143
23 Jun 21	31.98000 -0.77	32.96	31.94	32.95	348,352
22 Jun 21	32.75000 +0.40	32.84	31.90	32.26	477,407
21 Jun 21	32.35000 +0.82	32.48	31.48	31.70	412,077
18 Jun 21	31.53000 +0.07	31.55	30.70	31.06	1,016,860
17 Jun 21	31.46000 -0.07	31.47	31.00	31.31	520,907
16 Jun 21	31.53000 -0.17	31.83	31.37	31.62	374,905
15 Jun 21	31.70000 +0.20	31.84	31.23	31.84	329,775
14 Jun 21	31.50000 +0.16	31.66	31.27	31.45	294,415
11 Jun 21	31.34000 +0.61	31.35	30.81	30.92	245,947
10 Jun 21	30.73000 -0.18	31.25	30.59	30.91	255,087
09 Jun 21	30.91000 +0.51	31.49	30.32	30.38	423,750
08 Jun 21	30.40000 +0.12	30.78	30.18	30.35	246,533
07 Jun 21	30.28000 +0.06	30.59	30.05	30.30	551,643
04 Jun 21	30.22000 -0.48	30.79	30.08	30.73	324,466
03 Jun 21	30.70000 +0.03	30.91	30.42	30.50	239,958
02 Jun 21	30.67000 +0.06	30.72	30.21	30.57	746,001
01 Jun 21	30.61000 +0.62	31.31	29.99	31.31	553,304
28 May 21	29.99000 -0.02	30.59	29.94	30.33	265,111
27 May 21	30.01000 -0.03	30.42	29.90	30.32	315,951
26 May 21	30.04000 +0.14	30.22	29.74	30.06	202,149
25 May 21	29.90000 -0.50	30.79	29.83	30.40	252,501
24 May 21	30.40000 -0.18	30.75	30.28	30.65	221,372
21 May 21	30.58000 +0.36	30.93	30.31	30.51	277,945
20 May 21	30.22000 -0.14	30.35	29.77	30.20	310,170
19 May 21	30.36000 -0.20	30.55	29.80	30.03	278,035
18 May 21	30.56000 -0.37	31.49	30.51	30.87	776,085
17 May 21	30.93000 -0.02	31.22	30.65	30.89	299,998
14 May 21	30.95000 +0.29	31.11	30.50	30.87	301,014
13 May 21	30.66000 +1.33	30.72	29.37	29.41	414,849
12 May 21	29.33000 -0.63	30.20	29.30	29.96	249,110
11 May 21	29.96000 +0.14	30.29	29.26	29.26	366,132
10 May 21	29.81500 -0.34	31.22	29.77	31.22	353,924
07 May 21	30.16000 +0.21	30.27	29.79	29.79	316,431
06 May 21	29.95000 +0.28	30.22	29.30	29.76	428,481
05 May 21	29.67000 -0.38	30.11	29.45	30.11	251,979
04 May 21	30.05000 +0.00	30.05	29.43	29.93	797,408
03 May 21	30.05000 +0.10	30.81	30.00	30.41	356,565
30 Apr 21	29.95000 +0.02	30.01	29.21	29.65	574,742
29 Apr 21	29.93000 -1.26	31.65	29.86	31.38	576,625
28 Apr 21	31.19000 -0.09	31.35	30.76	31.29	322,321
27 Apr 21	31.28000 -0.41	31.78	31.19	31.73	411,799
26 Apr 21	31.69000 -0.27	32.47	31.60	32.23	462,232
23 Apr 21	31.96000 +0.79	32.31	31.10	31.42	594,806
22 Apr 21	31.17000 -0.45	32.02	31.14	31.99	740,703
21 Apr 21	31.62000 +3.69	31.81	28.08	30.01	987,269
20 Apr 21	27.93000 -0.57	28.65	27.84	28.52	804,975
19 Apr 21	28.50000 -0.49	29.02	28.30	29.02	275,164
16 Apr 21	28.99000 +0.19	29.21	28.85	29.02	290,374
15 Apr 21	28.80000 -0.01	29.24	28.42	29.02	262,442
14 Apr 21	28.81000 +0.31	29.08	28.57	28.64	255,563
13 Apr 21	28.50000 -0.26	29.06	28.10	28.73	230,697
12 Apr 21	28.76000 -0.05	28.94	28.61	28.94	208,868
09 Apr 21	28.81000 +0.52	28.89	28.00	28.29	301,830
08 Apr 21	28.29000 +0.00	28.44	27.88	28.25	378,789
07 Apr 21	28.29000 -0.14	28.57	28.07	28.41	331,044
06 Apr 21	28.43000 -0.21	28.82	28.30	28.65	265,776
05 Apr 21	28.64000 +0.03	28.83	28.31	28.73	246,092
01 Apr 21	28.60500 +0.57	28.74	28.19	28.23	401,030
31 Mar 21	28.03000 -0.29	28.61	27.81	28.31	614,358
30 Mar 21	28.32000 +0.42	29.11	27.60	29.11	434,644
29 Mar 21	27.90000 -0.59	28.86	27.69	28.37	483,795
26 Mar 21	28.49000 +0.20	28.86	28.15	28.60	319,511
25 Mar 21	28.29000 +0.80	28.41	26.81	27.22	462,138
24 Mar 21	27.49000 -0.17	28.14	27.31	27.70	480,157
23 Mar 21	27.66000 -0.96	29.47	27.45	28.49	550,467
22 Mar 21	28.62000 -0.10	28.80	28.05	28.57	280,328
19 Mar 21	28.72000 -0.04	29.05	28.43	28.69	1,490,780
18 Mar 21	28.76000 -0.23	29.60	28.64	28.99	340,807
17 Mar 21	28.99000 -0.02	29.11	28.52	28.79	495,265
16 Mar 21	29.01000 -0.72	31.32	28.59	30.60	461,628
15 Mar 21	29.73000 +0.23	29.83	29.10	29.46	283,818
12 Mar 21	29.50000 +0.02	29.96	29.30	29.46	402,188
11 Mar 21	29.48000 +0.06	29.76	28.92	29.57	653,263
10 Mar 21	29.42000 +0.19	29.97	29.10	29.50	561,214
09 Mar 21	29.23000 +0.02	29.52	29.05	29.50	382,464
08 Mar 21	29.21000 +0.26	29.74	27.34	28.95	399,555
05 Mar 21	28.95000 +1.02	29.09	26.92	28.45	780,762
04 Mar 21	27.93000 -0.50	28.99	27.61	28.50	664,179
03 Mar 21	28.43000 -0.70	29.73	28.00	29.32	937,674
02 Mar 21	29.13000 -0.78	29.99	28.99	29.50	484,066
01 Mar 21	29.90500 +1.45	30.08	28.99	29.05	739,071
26 Feb 21	28.45000 -0.13	29.07	28.24	28.70	708,474
25 Feb 21	28.58000 -1.27	30.21	28.58	29.92	379,855
24 Feb 21	29.85000 +0.82	29.99	28.53	29.64	336,135
23 Feb 21	29.03000 -0.39	29.38	28.50	29.16	370,147
22 Feb 21	29.42000 +0.01	29.74	28.90	29.43	433,527
19 Feb 21	29.41000 +0.48	29.45	28.30	28.86	573,022
18 Feb 21	28.93000 -1.27	30.29	28.88	30.02	863,554
17 Feb 21	30.20000 -0.08	30.80	29.93	30.15	385,493
16 Feb 21	30.28000 -0.45	31.13	29.88	31.09	404,405
12 Feb 21	30.73000 -0.52	31.48	30.33	31.09	591,549
11 Feb 21	31.25000 +0.35	31.32	29.70	30.91	733,220
10 Feb 21	30.90000 -3.01	34.32	30.04	34.32	1,525,913
09 Feb 21	33.91000 +0.46	34.33	33.02	33.12	543,218
08 Feb 21	33.45000 +1.05	33.74	32.51	32.79	601,186
05 Feb 21	32.40000 +0.30	32.60	31.79	32.49	265,434
04 Feb 21	32.10000 +0.25	32.56	31.34	32.03	617,820
03 Feb 21	31.85000 +0.45	31.86	30.94	31.34	515,052
02 Feb 21	31.40000 -0.34	32.01	31.33	31.73	334,339
01 Feb 21	31.74000 -0.68	33.76	31.00	32.71	752,690
29 Jan 21	32.42000 -0.85	33.84	32.11	33.84	1,341,943
28 Jan 21	33.27000 -0.67	34.66	32.69	34.11	1,996,035
27 Jan 21	33.94000 +0.99	35.80	32.21	32.40	2,433,674
26 Jan 21	32.95000 +1.03	33.13	32.21	32.27	629,735
25 Jan 21	31.92500 +0.72	31.97	30.63	31.01	787,205
22 Jan 21	31.21000 +0.09	31.50	30.65	30.73	578,547
21 Jan 21	31.12000 +0.05	31.34	30.63	30.70	385,712
20 Jan 21	31.07000 -0.28	32.07	30.00	31.01	509,432
19 Jan 21	31.35000 +0.98	31.38	30.42	30.60	607,435
15 Jan 21	30.37000 -2.05	32.32	29.89	32.02	817,563
14 Jan 21	32.42000 +0.28	33.03	32.11	32.45	549,598
13 Jan 21	32.14000 +0.11	32.47	31.72	31.87	690,924
12 Jan 21	32.03000 +1.31	32.08	30.71	30.99	465,462
11 Jan 21	30.72000 -0.59	31.26	30.47	30.88	613,243
08 Jan 21	31.31000 +0.78	31.45	30.36	30.78	544,892
07 Jan 21	30.53000 +0.34	30.63	29.68	30.19	477,837
06 Jan 21	30.19000 +1.07	30.82	29.10	29.25	1,025,406
05 Jan 21	29.12000 +0.75	29.44	28.25	28.25	572,097
04 Jan 21	28.37000 +0.27	28.92	27.71	28.36	906,809
31 Dec 20	28.10000 +0.33	28.48	27.55	28.48	789,172
30 Dec 20	27.77000 +0.08	28.21	27.40	27.69	547,430
29 Dec 20	27.69000 -0.41	28.25	27.66	28.07	466,720
28 Dec 20	28.10000 +1.03	28.29	27.02	27.45	571,270
24 Dec 20	27.07000 +0.06	27.46	26.84	27.40	141,423
23 Dec 20	27.01000 +0.26	27.16	26.72	27.00	316,962
22 Dec 20	26.75000 -0.12	27.04	26.54	27.02	320,538
21 Dec 20	26.87000 -0.47	27.20	26.25	26.99	618,564
18 Dec 20	27.34000 +0.79	27.39	26.37	26.37	1,356,279
17 Dec 20	26.55000 -0.23	27.04	26.00	26.68	636,811
16 Dec 20	26.78000 +0.49	27.00	26.11	26.23	1,278,333
15 Dec 20	26.29000 +1.20	26.30	25.11	25.11	749,809
14 Dec 20	25.09000 +0.52	25.43	24.62	24.76	535,096
11 Dec 20	24.57000 -0.20	24.93	24.20	24.55	976,439
10 Dec 20	24.77000 +0.09	24.82	24.24	24.45	766,330
09 Dec 20	24.68000 +0.58	24.75	24.17	24.41	661,456
08 Dec 20	24.10000 +0.30	24.15	23.58	23.58	924,559
07 Dec 20	23.80500 -0.09	24.50	23.66	23.72	547,697
04 Dec 20	23.90000 +0.77	23.90	23.02	23.35	484,029
03 Dec 20	23.13000 +0.02	23.38	22.94	22.97	532,958
02 Dec 20	23.11000 -0.37	23.41	22.91	23.19	473,607
01 Dec 20	23.48000 -0.19	24.00	23.20	23.77	467,498
30 Nov 20	23.67000 -0.43	24.44	23.38	23.70	618,256
27 Nov 20	24.10000 +0.08	24.20	23.79	23.98	162,428
25 Nov 20	24.02000 +0.22	24.29	23.48	23.72	634,688
24 Nov 20	23.80000 +0.38	24.35	23.46	23.76	429,488
23 Nov 20	23.42500 +0.60	23.89	22.94	23.00	520,633
20 Nov 20	22.82000 -0.16	23.06	22.51	22.89	826,208
19 Nov 20	22.98000 -0.34	23.37	22.31	23.04	388,855
18 Nov 20	23.32000 -0.50	24.04	23.28	23.85	420,098
17 Nov 20	23.82000 +0.35	24.10	22.89	23.45	599,320
16 Nov 20	23.47000 +0.49	23.63	22.90	23.54	433,261
13 Nov 20	22.98000 -0.21	23.74	22.76	23.51	457,276
12 Nov 20	23.19000 -1.54	24.70	22.94	24.50	615,624
11 Nov 20	24.73000 -0.37	25.11	24.17	25.11	375,750
10 Nov 20	25.10000 +0.85	25.70	24.46	24.47	726,961
09 Nov 20	24.25000 +1.62	25.04	23.76	23.95	829,387
06 Nov 20	22.63000 -0.86	23.56	22.56	23.56	364,540
05 Nov 20	23.49000 +1.04	23.72	22.26	22.45	592,152
04 Nov 20	22.45000 -0.61	22.94	22.11	22.90	424,121
03 Nov 20	23.06000 +0.33	23.30	22.75	23.00	373,872
02 Nov 20	22.73000 -0.15	23.35	22.57	22.89	550,265
30 Oct 20	22.88000 +0.52	22.90	22.16	22.34	575,087
29 Oct 20	22.36000 +0.05	22.94	21.80	22.25	349,390
28 Oct 20	22.31000 -0.38	22.65	22.02	22.33	357,081
27 Oct 20	22.69000 -0.51	23.34	22.51	23.05	540,614
26 Oct 20	23.20000 -0.40	23.62	22.79	23.27	663,844
23 Oct 20	23.60000 -0.23	24.30	22.67	24.01	1,044,094
22 Oct 20	23.83000 -0.72	24.98	23.75	24.71	574,500
21 Oct 20	24.55000 +1.31	26.24	23.12	23.35	1,522,096
20 Oct 20	23.24000 -0.17	23.62	23.11	23.52	359,579
19 Oct 20	23.41000 -0.41	24.14	23.27	23.99	544,105
16 Oct 20	23.82000 +0.14	24.00	23.15	23.59	320,743
15 Oct 20	23.68500 +0.11	23.97	22.92	23.38	254,137
14 Oct 20	23.57000 -0.19	24.38	23.53	23.78	338,111
13 Oct 20	23.76000 -0.01	23.87	23.45	23.50	342,061
12 Oct 20	23.77000 +0.19	23.88	23.33	23.66	347,167
09 Oct 20	23.58000 -0.39	24.24	23.56	24.24	277,202
08 Oct 20	23.97000 +0.60	24.03	23.14	23.46	659,145
07 Oct 20	23.37000 +0.72	23.41	22.82	22.85	342,907
06 Oct 20	22.65000 +0.09	23.29	22.46	22.75	565,232
05 Oct 20	22.56000 +0.17	22.70	22.21	22.55	358,738
02 Oct 20	22.39000 +0.66	22.46	21.36	21.36	369,638
01 Oct 20	21.73000 +0.20	21.95	21.33	21.54	534,257
30 Sep 20	21.53000 +0.17	21.75	21.30	21.40	430,258
29 Sep 20	21.36000 +0.43	21.50	20.85	20.85	442,176
28 Sep 20	20.93000 -0.16	21.43	20.81	21.28	471,898
25 Sep 20	21.09000 +0.37	21.27	20.71	20.77	297,902
24 Sep 20	20.72000 -0.18	21.06	20.53	20.84	423,908
23 Sep 20	20.90000 -0.47	21.50	20.84	21.37	511,488
22 Sep 20	21.37000 +0.09	21.80	20.77	21.23	470,027
21 Sep 20	21.28000 -0.92	21.77	21.01	21.77	862,125
18 Sep 20	22.20000 +0.03	22.33	21.57	22.33	1,560,801
17 Sep 20	22.17000 +0.88	22.40	20.99	20.99	811,525
16 Sep 20	21.29000 +0.47	21.37	20.63	20.84	605,318
15 Sep 20	20.82000 +0.20	20.88	20.50	20.65	388,933
14 Sep 20	20.62000 +0.23	20.83	20.39	20.54	374,716
11 Sep 20	20.39000 +0.19	20.50	20.05	20.25	832,117
10 Sep 20	20.20000 -0.42	20.88	20.19	20.64	458,847
09 Sep 20	20.62000 +0.25	20.75	20.26	20.52	424,172
08 Sep 20	20.37000 -0.35	20.64	20.15	20.64	445,378
04 Sep 20	20.72000 -0.26	21.26	20.52	21.21	330,642
03 Sep 20	20.98000 -0.17	21.29	20.85	21.21	476,339
02 Sep 20	21.15000 +0.45	21.23	20.70	20.70	562,667
01 Sep 20	20.70000 -0.10	20.87	20.32	20.73	655,092
31 Aug 20	20.80000 -0.49	21.36	20.80	21.20	524,459
28 Aug 20	21.28500 +0.09	21.28	20.74	21.23	492,701
27 Aug 20	21.19000 +0.10	21.38	20.97	21.25	493,875
26 Aug 20	21.09000 +0.01	21.21	20.96	21.08	557,843
25 Aug 20	21.08000 -0.29	21.33	20.89	21.33	873,713
24 Aug 20	21.37000 -0.68	22.40	21.23	22.40	583,876
21 Aug 20	22.05000 +0.27	22.08	21.27	21.65	367,422
20 Aug 20	21.78000 -0.43	22.02	21.57	21.80	545,040
19 Aug 20	22.21000 -0.25	22.74	22.17	22.36	364,411
18 Aug 20	22.46000 -0.12	22.64	22.10	22.49	515,419
17 Aug 20	22.58000 -0.08	22.83	22.41	22.65	467,769
14 Aug 20	22.66000 -0.99	23.70	22.44	23.48	552,214
13 Aug 20	23.65000 +0.62	23.91	22.83	23.17	760,599
12 Aug 20	23.03000 +0.12	23.67	22.95	23.08	647,473
11 Aug 20	22.91000 -4.63	27.86	22.73	27.59	2,868,893
10 Aug 20	27.54000 +0.84	27.55	26.68	26.71	514,408
07 Aug 20	26.70000 +0.09	27.05	26.51	26.58	482,284
06 Aug 20	26.61000 -0.51	27.29	26.56	27.29	386,712
05 Aug 20	27.12000 +0.48	27.13	26.54	26.75	327,417
04 Aug 20	26.64000 +0.21	26.74	25.97	26.35	615,532
03 Aug 20	26.43000 +0.24	26.61	26.03	26.35	431,396
31 Jul 20	26.19000 +0.08	26.29	25.91	26.00	475,270
30 Jul 20	26.11000 -0.18	26.46	25.69	26.02	244,387
29 Jul 20	26.29000 +0.29	26.72	25.95	26.17	316,732
28 Jul 20	26.00000 -0.76	27.10	25.92	26.67	627,768
27 Jul 20	26.76000 +0.60	27.36	25.97	26.27	1,171,535
24 Jul 20	26.16000 -0.25	26.42	26.00	26.18	474,526
23 Jul 20	26.41000 +0.29	27.13	25.44	25.44	1,246,952
22 Jul 20	26.12000 -1.37	29.00	25.80	28.93	2,188,018
21 Jul 20	27.49000 +0.55	27.85	27.00	27.32	940,026
20 Jul 20	26.94000 +0.11	27.16	26.45	26.76	693,334
17 Jul 20	26.83000 +0.09	27.44	26.71	26.71	506,010
16 Jul 20	26.74000 +0.33	26.97	26.18	26.31	484,890
15 Jul 20	26.41000 +1.21	26.77	25.71	25.74	633,156
14 Jul 20	25.20000 +0.42	25.23	24.56	24.78	284,437
13 Jul 20	24.78000 +0.78	25.36	24.00	24.26	726,702
10 Jul 20	24.00000 +0.18	24.19	23.66	23.80	820,449
09 Jul 20	23.82000 +0.74	23.90	22.88	23.18	776,561
08 Jul 20	23.08000 +0.58	23.27	22.34	22.57	738,584
07 Jul 20	22.50000 -1.74	23.76	22.29	23.71	1,176,367
06 Jul 20	24.24000 -0.06	24.32	23.52	24.09	404,051
02 Jul 20	24.30000 -0.20	25.04	24.17	24.90	290,742
01 Jul 20	24.50000 +0.04	25.03	24.35	24.51	616,340
30 Jun 20	24.46000 -0.06	24.50	24.06	24.37	1,061,142
29 Jun 20	24.51500 +0.78	24.52	23.59	23.91	1,100,725
26 Jun 20	23.73000 -0.41	24.24	23.45	24.05	1,017,017
25 Jun 20	24.14000 +0.25	24.17	23.50	23.74	513,214
24 Jun 20	23.89000 -0.81	24.85	23.50	24.39	383,149
23 Jun 20	24.70000 -0.38	25.64	24.56	25.48	396,007
22 Jun 20	25.08000 -0.03	25.15	24.48	24.87	440,462
19 Jun 20	25.11000 -0.47	25.95	24.85	25.82	1,152,582
18 Jun 20	25.58000 +0.97	25.82	24.39	24.45	456,151
17 Jun 20	24.61000 -0.91	25.69	24.51	25.50	652,865
16 Jun 20	25.52000 +1.07	25.88	24.93	25.12	530,625
15 Jun 20	24.45000 +0.22	24.81	23.53	23.53	522,567
12 Jun 20	24.23000 +0.05	25.10	23.55	24.95	700,354
11 Jun 20	24.18000 -1.28	25.09	23.89	24.58	932,088
10 Jun 20	25.46000 -0.52	26.12	25.25	26.07	607,397
09 Jun 20	25.98000 +0.32	26.04	25.03	25.32	647,364
08 Jun 20	25.66000 +0.66	25.79	25.13	25.13	571,172
05 Jun 20	25.00000 +0.81	25.63	24.86	25.00	527,797
04 Jun 20	24.19000 -0.14	24.37	23.97	24.06	515,254
03 Jun 20	24.33000 +0.50	24.75	24.02	24.17	494,862
02 Jun 20	23.83000 -0.23	24.39	23.58	24.20	507,439
01 Jun 20	24.06000 +0.14	24.28	23.82	23.96	595,987
29 May 20	23.92000 -0.11	24.06	23.40	23.78	625,439
28 May 20	24.03000 -0.11	24.77	23.90	24.40	726,379
27 May 20	24.14000 +0.35	24.77	23.48	24.18	873,872
26 May 20	23.79000 +2.11	24.00	22.33	22.34	2,331,120
22 May 20	21.68000 -0.31	22.20	21.57	22.05	392,636
21 May 20	21.99000 -0.40	22.66	21.95	22.21	586,785
20 May 20	22.39000 -0.09	22.86	22.27	22.86	779,373
19 May 20	22.48000 -1.42	23.82	22.45	23.79	508,719
18 May 20	23.90000 +1.51	24.20	23.18	23.18	703,683
15 May 20	22.39000 +0.70	22.41	21.00	21.53	1,319,010
14 May 20	21.69000 +0.09	21.79	20.61	21.24	1,086,770
13 May 20	21.60000 -0.51	21.96	21.23	21.93	1,158,617
12 May 20	22.11000 -2.75	24.95	22.10	24.86	1,335,701
11 May 20	24.86000 -0.32	25.16	24.70	24.84	531,287
08 May 20	25.18000 +0.63	25.48	24.65	25.09	630,647
07 May 20	24.55000 -0.26	25.10	24.45	25.00	411,140
06 May 20	24.81000 -0.41	25.60	24.74	25.25	573,738
05 May 20	25.22000 +0.09	25.72	25.01	25.50	542,002
04 May 20	25.13000 -0.59	25.48	24.78	25.27	590,816
01 May 20	25.72000 +0.23	25.87	24.60	24.79	924,857
30 Apr 20	25.49000 +0.23	26.03	24.51	24.77	1,072,986
29 Apr 20	25.26000 +0.75	25.59	25.02	25.21	1,510,613
28 Apr 20	24.51000 -0.23	25.47	24.19	25.21	681,808
27 Apr 20	24.74000 +1.04	24.92	23.70	24.64	1,295,651
24 Apr 20	23.70000 +0.25	23.99	23.28	23.58	955,157
23 Apr 20	23.45000 -0.40	25.18	23.40	23.78	926,221
22 Apr 20	23.85000 +2.97	25.70	22.02	23.19	1,790,197
21 Apr 20	20.88000 -0.97	21.55	20.44	21.20	648,097
20 Apr 20	21.85000 +0.93	23.10	21.04	21.24	1,060,350
17 Apr 20	20.92000 +0.10	21.67	20.89	21.45	1,035,628
16 Apr 20	20.82000 -1.13	22.27	20.45	22.02	848,685
15 Apr 20	21.95000 -1.05	22.40	21.32	22.05	696,394
14 Apr 20	23.00000 +0.39	23.29	22.44	23.13	346,404
13 Apr 20	22.61000 -0.54	23.08	21.93	23.08	412,844
09 Apr 20	23.15000 +0.79	23.43	22.20	22.86	485,893
08 Apr 20	22.36000 +1.23	22.86	21.37	21.42	554,279
07 Apr 20	21.13000 -0.47	23.00	20.82	22.22	746,069
06 Apr 20	21.60000 +0.80	22.33	21.28	21.59	804,859
03 Apr 20	20.80000 -1.50	22.60	20.63	22.00	646,394
02 Apr 20	22.30000 -0.33	23.20	21.60	22.41	552,618
01 Apr 20	22.63000 -1.28	23.98	22.22	23.33	940,817
31 Mar 20	23.91000 +0.93	24.00	22.46	22.84	863,264
30 Mar 20	22.98000 +0.29	23.62	22.40	23.01	770,600
27 Mar 20	22.69000 +0.72	22.82	20.94	21.39	1,029,906
26 Mar 20	21.97000 +1.46	22.07	20.15	20.72	826,398
25 Mar 20	20.51000 -2.49	23.29	20.28	22.96	883,530
24 Mar 20	23.00000 +2.78	23.36	21.16	21.35	891,271
23 Mar 20	20.22000 -1.36	21.96	19.38	21.96	717,103
20 Mar 20	21.58000 -1.34	23.58	21.21	22.77	1,718,410
19 Mar 20	22.92000 +2.13	24.82	20.35	20.61	1,698,865
18 Mar 20	20.79000 +1.09	21.38	18.14	18.14	1,348,128
17 Mar 20	19.70000 +1.90	19.87	15.80	18.06	4,032,654
16 Mar 20	17.80000 -4.79	21.20	17.58	20.78	2,628,103
13 Mar 20	22.59000 +2.60	22.70	20.42	20.82	1,577,663
12 Mar 20	19.99000 -1.90	21.59	18.28	20.67	2,511,599
11 Mar 20	21.89000 -1.87	23.46	21.05	23.31	1,064,750
10 Mar 20	23.76000 -1.31	25.62	23.00	25.62	1,343,502
09 Mar 20	25.07000 -1.74	26.24	24.73	25.55	639,292
06 Mar 20	26.81000 -0.08	27.44	26.00	26.26	614,222
05 Mar 20	26.89000 -0.77	27.33	26.32	27.25	842,247
04 Mar 20	27.66000 +0.32	28.02	27.07	27.74	579,192
03 Mar 20	27.34000 -0.23	28.40	27.04	27.52	747,061
02 Mar 20	27.57000 +0.03	27.96	27.06	27.74	885,680
28 Feb 20	27.54000 -2.39	29.73	27.10	29.02	1,385,152
27 Feb 20	29.93000 -0.09	30.94	29.05	29.40	826,465
26 Feb 20	30.02000 +0.06	31.29	29.84	30.31	655,115
25 Feb 20	29.96000 -1.05	31.30	29.87	31.19	593,680
24 Feb 20	31.01000 +0.56	31.27	29.58	29.61	786,342
21 Feb 20	30.45000 +0.15	31.11	30.05	30.26	892,063
20 Feb 20	30.30000 -0.30	31.02	29.86	30.51	707,702
19 Feb 20	30.60000 +0.97	30.71	29.52	29.66	836,278
18 Feb 20	29.63000 +0.31	29.76	28.97	29.14	614,661
14 Feb 20	29.32000 +1.14	29.36	28.08	28.30	582,326
13 Feb 20	28.18000 -0.70	29.26	28.13	28.76	493,766
12 Feb 20	28.88000 +2.69	30.69	26.91	27.50	2,157,151
11 Feb 20	26.19000 -0.31	26.80	26.10	26.70	554,488
10 Feb 20	26.50000 +0.08	26.57	26.10	26.36	482,667
07 Feb 20	26.42000 -0.27	26.81	26.38	26.54	379,796
06 Feb 20	26.69000 -0.05	26.96	26.48	26.84	486,200
05 Feb 20	26.74000 +0.60	26.79	26.30	26.42	311,251
04 Feb 20	26.14000 +0.07	26.62	26.02	26.34	443,471
03 Feb 20	26.07000 +0.47	26.44	25.75	25.75	373,513
31 Jan 20	25.60000 -0.40	26.12	25.33	25.88	734,493
30 Jan 20	26.00000 -0.10	26.10	25.55	25.95	656,167
29 Jan 20	26.10000 -0.15	26.62	26.01	26.32	434,868
28 Jan 20	26.25000 +0.04	26.74	26.14	26.34	731,990
27 Jan 20	26.21000 -0.18	26.87	25.84	25.97	638,491
24 Jan 20	26.39000 +0.03	26.47	26.09	26.39	382,595
23 Jan 20	26.36000 -0.58	26.65	25.37	26.18	852,776
22 Jan 20	26.94000 +0.03	27.23	26.58	26.93	410,995
21 Jan 20	26.91000 -0.10	27.21	26.50	26.92	789,508
17 Jan 20	27.01000 -0.16	27.36	26.99	27.36	435,719
16 Jan 20	27.17000 +0.37	27.31	26.77	26.99	520,873
15 Jan 20	26.80000 +0.30	26.95	26.35	26.35	539,674
14 Jan 20	26.50000 +0.68	26.55	24.20	24.54	474,391
13 Jan 20	25.82000 -0.10	26.36	25.63	25.97	584,414
10 Jan 20	25.92000 +0.35	25.97	25.33	25.49	676,722
09 Jan 20	25.57000 +0.37	25.70	25.07	25.29	367,819
08 Jan 20	25.20000 -0.06	25.37	24.97	25.21	322,816
07 Jan 20	25.26000 +0.09	25.45	24.97	25.01	610,844
06 Jan 20	25.17000 +0.74	25.30	24.12	24.20	602,446
03 Jan 20	24.43000 +0.29	24.55	23.50	23.83	509,643
02 Jan 20	24.14000 -0.18	24.56	23.62	24.47	431,082
31 Dec 19	24.32000 +0.25	24.41	23.96	24.01	576,895
30 Dec 19	24.07000 -0.24	24.50	23.86	24.29	482,649
27 Dec 19	24.31000 -0.29	24.89	24.22	24.74	273,542
26 Dec 19	24.60000 -0.04	24.80	24.45	24.74	187,996
24 Dec 19	24.64000 -0.35	25.15	24.47	25.07	165,076
23 Dec 19	24.99000 +0.52	25.16	24.35	24.62	487,582
20 Dec 19	24.47000 -0.14	24.89	24.37	24.64	1,853,151
19 Dec 19	24.61000 +0.42	24.66	23.93	24.03	773,461
18 Dec 19	24.19000 -0.21	24.58	24.07	24.54	595,052
17 Dec 19	24.40000 -0.48	25.22	24.35	24.98	813,285
16 Dec 19	24.88000 +0.60	25.02	24.07	24.07	764,543
13 Dec 19	24.28000 -0.92	25.27	24.15	25.11	788,443
12 Dec 19	25.20000 -0.03	25.93	25.02	25.26	547,284
11 Dec 19	25.23000 +0.39	25.40	24.78	24.88	610,617
10 Dec 19	24.84000 -0.44	25.41	24.63	25.25	585,716
09 Dec 19	25.28000 -0.22	25.70	25.15	25.41	434,608
06 Dec 19	25.50000 +0.33	25.86	25.43	25.45	569,534
05 Dec 19	25.17000 -0.27	25.79	25.06	25.58	523,426
04 Dec 19	25.44000 +0.09	25.95	25.38	25.50	485,799
03 Dec 19	25.35000 -0.09	25.37	25.04	25.20	447,123
02 Dec 19	25.44000 +0.29	25.48	24.98	25.28	654,258
29 Nov 19	25.15000 -0.55	25.59	24.98	25.54	214,934
27 Nov 19	25.70000 +0.65	25.74	25.10	25.20	490,870
26 Nov 19	25.05000 -0.20	25.58	24.82	25.22	615,053
25 Nov 19	25.25000 +0.55	25.48	24.55	24.76	876,535
22 Nov 19	24.70000 +0.44	24.94	24.32	24.34	589,862
21 Nov 19	24.26000 -0.51	24.78	23.94	24.78	750,788
20 Nov 19	24.77000 +0.01	24.99	24.51	24.54	523,924
19 Nov 19	24.76000 -0.22	25.08	24.63	25.02	445,608
18 Nov 19	24.98000 -0.08	25.22	24.76	24.92	350,105
15 Nov 19	25.06000 +0.00	25.32	24.93	25.19	603,758
14 Nov 19	25.06000 +0.18	25.47	24.78	24.88	569,616
13 Nov 19	24.88000 -0.34	25.05	24.63	25.04	628,557
12 Nov 19	25.22000 -0.39	25.79	25.08	25.62	399,385
11 Nov 19	25.61000 +0.23	25.68	24.95	25.16	280,810
08 Nov 19	25.38000 +0.14	25.44	25.01	25.21	293,589
07 Nov 19	25.24000 +0.12	25.51	25.05	25.25	301,528
06 Nov 19	25.12000 -0.47	25.66	25.03	25.53	408,098
05 Nov 19	25.59000 -0.16	25.89	25.32	25.77	392,897
04 Nov 19	25.75000 +0.43	25.92	25.24	25.44	588,225
01 Nov 19	25.32000 +0.96	25.42	24.34	24.40	612,853
31 Oct 19	24.36000 -0.22	24.81	24.13	24.55	764,056
30 Oct 19	24.58000 -0.17	24.91	24.51	24.85	387,905
29 Oct 19	24.75000 -0.92	25.69	24.64	25.57	768,988
28 Oct 19	25.67000 +1.61	25.71	24.24	24.24	1,076,254
25 Oct 19	24.06000 +0.49	24.63	23.45	23.52	1,123,900
24 Oct 19	23.57000 -0.12	24.15	23.53	23.82	866,008
23 Oct 19	23.69000 -2.12	26.00	22.46	26.00	2,116,543
22 Oct 19	25.81000 +0.71	25.97	24.82	25.10	853,512
21 Oct 19	25.10000 -0.20	25.68	25.10	25.30	372,056
18 Oct 19	25.30000 +0.53	25.64	24.74	24.74	894,869
17 Oct 19	24.77000 +0.22	25.15	24.60	24.75	1,034,047
16 Oct 19	24.55000 +0.14	24.86	24.29	24.37	583,718
15 Oct 19	24.41000 +0.04	24.85	24.21	24.33	438,893
14 Oct 19	24.37000 -0.45	24.78	24.06	24.63	496,936
11 Oct 19	24.82000 -0.52	25.86	24.73	25.78	799,646
10 Oct 19	25.34000 +1.02	25.42	24.00	24.39	674,292
09 Oct 19	24.32000 -0.12	24.76	23.80	24.50	532,350
08 Oct 19	24.44000 +0.12	24.63	23.41	23.98	1,005,244
07 Oct 19	24.32000 +0.33	24.51	23.83	23.98	758,962
04 Oct 19	23.99000 +0.99	24.00	22.83	23.12	940,343
03 Oct 19	23.00000 +0.02	23.10	22.61	22.98	507,378
02 Oct 19	22.98000 -0.34	23.24	22.73	23.24	418,848
01 Oct 19	23.32000 -0.97	24.45	23.27	24.41	440,383
30 Sep 19	24.29000 +0.79	24.37	23.32	23.55	833,756
27 Sep 19	23.50000 -0.51	24.26	23.47	24.17	507,858
26 Sep 19	24.01000 -0.27	24.55	23.72	24.27	584,135
25 Sep 19	24.28000 +0.47	24.43	23.67	23.99	496,154
24 Sep 19	23.81000 -0.93	25.14	23.67	24.81	629,650
23 Sep 19	24.74000 -0.12	25.03	24.51	24.79	524,538
20 Sep 19	24.86000 +0.24	25.01	24.45	24.62	1,581,221
19 Sep 19	24.62000 -0.06	25.03	24.52	24.68	429,026
18 Sep 19	24.68000 -0.59	25.35	24.51	25.34	467,801
17 Sep 19	25.27000 -0.42	25.65	25.22	25.52	673,190
16 Sep 19	25.69000 -0.01	25.78	24.94	25.53	730,491
13 Sep 19	25.70000 +0.07	26.13	25.51	25.81	2,140,631
12 Sep 19	25.63000 +0.41	25.79	24.65	25.33	1,885,005
11 Sep 19	25.22000 +0.96	25.26	24.05	24.48	832,339
10 Sep 19	24.26000 +0.78	24.28	23.33	23.43	477,428
09 Sep 19	23.48000 +0.38	23.60	23.06	23.24	382,900
06 Sep 19	23.10000 +0.07	23.28	22.89	23.13	332,092
05 Sep 19	23.03000 +0.36	23.30	22.75	22.92	533,744
04 Sep 19	22.67000 +0.39	22.87	22.37	22.51	432,048
03 Sep 19	22.28000 -0.27	22.49	21.99	22.31	497,454
30 Aug 19	22.55000 +0.46	22.59	22.14	22.30	489,533
29 Aug 19	22.09000 +0.40	22.18	21.69	21.84	982,822
28 Aug 19	21.69000 +0.34	21.77	21.22	21.33	315,150
27 Aug 19	21.35000 -0.30	21.88	21.34	21.84	651,265
26 Aug 19	21.65000 +0.38	21.82	21.16	21.53	601,879
23 Aug 19	21.27000 -0.90	22.33	21.16	22.09	728,844
22 Aug 19	22.17000 +0.07	22.37	21.96	22.07	645,137
21 Aug 19	22.10000 +0.23	22.64	21.78	22.02	706,234
20 Aug 19	21.87000 -0.36	22.26	21.27	22.21	1,018,415
19 Aug 19	22.23000 +0.12	22.39	21.94	22.21	871,552
16 Aug 19	22.11000 +0.24	22.46	21.83	21.87	725,916
15 Aug 19	21.87000 -0.71	22.57	21.79	22.57	576,177
14 Aug 19	22.58000 -0.92	23.34	22.52	23.19	452,177
13 Aug 19	23.50000 +0.08	24.28	23.17	23.39	372,816
12 Aug 19	23.42000 -0.24	23.58	23.06	23.55	412,080
09 Aug 19	23.66000 +0.05	24.01	23.16	23.56	497,608
08 Aug 19	23.61000 +0.62	23.62	23.05	23.09	688,372
07 Aug 19	22.99000 -0.16	23.12	22.70	22.95	540,180
06 Aug 19	23.15000 -0.15	23.55	23.01	23.28	593,007
05 Aug 19	23.30000 -0.49	23.70	22.87	23.48	962,594
02 Aug 19	23.79000 +0.32	23.83	23.14	23.40	572,844
01 Aug 19	23.47000 -0.44	24.08	23.38	23.94	784,773
31 Jul 19	23.91000 -0.67	24.72	23.62	24.59	1,443,121
30 Jul 19	24.58000 +0.28	24.60	23.91	24.26	1,030,217
29 Jul 19	24.30000 -0.56	25.52	24.18	24.77	1,563,996
26 Jul 19	24.86000 +0.62	25.38	24.16	24.16	2,168,472
25 Jul 19	24.24000 +0.70	25.80	23.66	23.66	3,718,332
24 Jul 19	23.54000 -6.54	26.20	23.22	25.03	7,681,394
23 Jul 19	30.08000 -0.06	30.60	29.99	30.36	799,390
22 Jul 19	30.14000 -0.17	30.44	30.01	30.44	396,031
19 Jul 19	30.31000 -0.92	31.33	30.29	31.17	381,785
18 Jul 19	31.23000 +0.12	31.45	30.46	31.26	402,566
17 Jul 19	31.11000 -0.15	31.84	30.86	31.24	952,416
16 Jul 19	31.26000 +0.01	31.66	30.95	31.26	1,023,137
15 Jul 19	31.25000 +0.86	31.27	30.08	30.56	939,512
12 Jul 19	30.39000 -0.45	30.60	29.69	30.41	674,676
11 Jul 19	30.84000 +0.18	31.10	30.43	30.43	568,829
10 Jul 19	30.66000 +0.42	30.74	30.17	30.32	1,601,385
09 Jul 19	30.24000 +0.28	30.34	29.61	29.61	680,103
08 Jul 19	29.96000 -0.26	30.29	29.78	30.12	362,538
05 Jul 19	30.22000 +0.27	30.29	29.66	29.77	353,180
03 Jul 19	29.95000 -0.34	30.43	29.77	30.35	322,950
02 Jul 19	30.29000 -0.23	30.84	30.17	30.55	393,517
01 Jul 19	30.52000 +0.20	30.83	30.33	30.56	639,361
28 Jun 19	30.32000 +0.57	30.42	29.38	29.74	1,055,306
27 Jun 19	29.75000 +0.02	30.50	29.63	30.07	700,854
26 Jun 19	29.73000 +0.03	29.98	29.43	29.71	938,938
25 Jun 19	29.70000 -0.13	30.13	29.18	29.81	1,516,917
24 Jun 19	29.83000 -0.47	30.65	29.49	30.40	1,396,917
21 Jun 19	30.30000 -2.23	32.82	30.28	32.31	1,244,113
20 Jun 19	32.53000 -0.44	33.46	32.50	33.17	363,519
19 Jun 19	32.97000 +0.30	33.10	32.50	32.75	520,095
18 Jun 19	32.67000 -0.27	33.55	32.50	33.13	532,903
17 Jun 19	32.94000 -0.08	33.29	32.76	33.11	323,723
14 Jun 19	33.02000 -0.14	33.44	32.92	33.07	302,611
13 Jun 19	33.16000 +0.51	33.18	32.50	32.66	402,829
12 Jun 19	32.65000 -0.25	33.00	32.46	32.90	409,044
11 Jun 19	32.90000 +0.50	33.00	32.35	32.50	604,238
10 Jun 19	32.40000 -0.76	33.80	31.99	33.15	953,723
07 Jun 19	33.16000 +0.32	33.54	32.92	33.06	466,978
06 Jun 19	32.84000 +0.24	32.99	32.31	32.55	532,681
05 Jun 19	32.60000 -0.51	33.25	32.47	33.25	396,083
04 Jun 19	33.11000 +1.60	33.12	31.65	31.75	555,870
03 Jun 19	31.51000 -0.10	31.75	30.84	31.53	665,416
31 May 19	31.61000 +0.27	31.71	31.00	31.15	833,256
30 May 19	31.34000 -0.59	32.24	31.06	31.93	1,708,477
29 May 19	31.93000 -0.58	32.64	31.78	32.35	639,226
28 May 19	32.51000 -0.08	33.01	32.47	32.54	663,530
24 May 19	32.59000 +0.14	32.68	32.25	32.45	603,455
23 May 19	32.45000 -1.11	33.37	32.21	33.11	587,766
22 May 19	33.56000 -0.09	33.78	33.43	33.43	287,488
21 May 19	33.65000 +0.02	34.13	33.59	33.74	370,930
20 May 19	33.63000 +0.03	33.85	33.46	33.56	383,193
17 May 19	33.60000 -0.16	33.96	33.38	33.52	516,725
16 May 19	33.76000 +0.20	34.07	33.37	33.68	644,921
15 May 19	33.56000 +0.13	33.68	33.06	33.34	367,088
14 May 19	33.43000 +0.43	33.59	32.69	33.10	455,468
13 May 19	33.00000 -1.04	33.60	32.96	33.40	432,801
10 May 19	34.04000 +0.10	34.17	33.47	33.86	852,991
09 May 19	33.94000 -0.16	34.01	33.34	34.00	527,505
08 May 19	34.10000 -0.10	34.59	33.80	34.26	622,158
07 May 19	34.20000 -0.36	34.60	33.89	34.24	821,402
06 May 19	34.56000 +0.49	34.87	33.41	33.58	991,024
03 May 19	34.07000 +0.78	34.19	33.51	33.53	1,084,385
02 May 19	33.29000 +1.33	33.57	31.78	31.81	1,441,119
01 May 19	31.96000 -1.89	32.38	28.24	29.97	3,979,938
30 Apr 19	33.85000 +0.25	34.03	33.14	33.65	1,023,201
29 Apr 19	33.60000 -0.10	33.91	33.56	33.67	969,253
26 Apr 19	33.70000 -0.16	34.11	33.36	34.02	866,628
25 Apr 19	33.86000 -0.20	34.10	33.34	34.10	714,685
24 Apr 19	34.06000 +0.07	34.37	33.72	33.93	687,195
23 Apr 19	33.99000 +0.43	34.35	33.57	33.67	802,576
22 Apr 19	33.56000 -1.00	34.81	33.30	34.52	1,407,133
18 Apr 19	34.56000 +0.75	34.96	33.50	33.80	1,182,256
17 Apr 19	33.81000 -0.14	34.37	33.62	34.16	909,936
16 Apr 19	33.95000 -0.54	34.64	33.32	34.64	1,567,601
15 Apr 19	34.49000 +0.40	34.98	34.10	34.24	1,053,819
12 Apr 19	34.09000 -0.23	34.68	34.01	34.57	850,746
11 Apr 19	34.32000 +0.14	34.49	34.03	34.14	592,882
10 Apr 19	34.18000 +0.84	34.27	33.15	33.36	681,695
09 Apr 19	33.34000 -1.05	34.29	33.24	34.25	673,898
08 Apr 19	34.39000 +0.09	34.46	33.91	34.19	830,685
05 Apr 19	34.30000 +0.07	34.72	33.94	34.30	976,467
04 Apr 19	34.23000 +0.18	34.39	33.94	34.05	668,255
03 Apr 19	34.05000 +0.49	34.15	33.63	33.78	999,724
02 Apr 19	33.56000 +0.27	33.88	33.14	33.35	1,074,734
01 Apr 19	33.29000 +0.30	33.67	32.75	33.12	1,267,296
29 Mar 19	32.99000 +0.28	33.87	32.02	32.93	693,821
28 Mar 19	32.71000 -0.91	33.84	32.31	33.46	1,112,338
27 Mar 19	33.62000 +0.78	33.67	32.76	32.76	2,468,793
26 Mar 19	32.84000 +0.33	32.97	32.38	32.72	1,265,060
25 Mar 19	32.51000 +0.37	32.62	31.94	32.13	882,883
22 Mar 19	32.14000 -0.05	32.37	31.74	32.10	1,332,633
21 Mar 19	32.19000 +0.43	32.35	31.64	31.64	783,766
20 Mar 19	31.76000 +0.13	32.47	31.59	31.59	1,700,025
19 Mar 19	31.63000 +0.58	32.57	30.86	31.02	2,101,332
18 Mar 19	31.05000 +0.14	32.46	29.75	31.08	3,354,636
15 Mar 19	30.91000 -0.23	31.48	30.68	31.09	3,850,570
14 Mar 19	31.14000 -0.73	32.00	31.04	31.93	1,656,984
13 Mar 19	31.87000 -0.33	32.65	31.74	32.33	1,191,608
12 Mar 19	32.20000 -0.40	33.09	32.19	32.49	1,289,327
11 Mar 19	32.60000 -0.49	33.08	32.25	33.08	1,134,735
08 Mar 19	33.09000 -0.59	34.11	32.84	33.57	1,184,934
07 Mar 19	33.68000 +0.57	33.90	32.90	33.16	863,715
06 Mar 19	33.11000 -0.38	34.11	33.04	33.50	1,000,571
05 Mar 19	33.49000 +0.71	34.25	32.50	32.78	2,758,280
04 Mar 19	32.78000 -4.96	37.80	32.00	37.75	5,306,893
01 Mar 19	37.74000 -0.44	38.56	37.46	38.26	1,166,648
28 Feb 19	38.18000 -0.16	38.59	37.81	38.36	537,226
27 Feb 19	38.34000 -0.64	38.96	37.40	38.79	668,588
26 Feb 19	38.98000 -1.10	40.14	38.96	40.02	602,159
25 Feb 19	40.08000 -0.20	40.83	40.07	40.54	683,933
22 Feb 19	40.28000 -0.04	40.88	40.18	40.43	565,923
21 Feb 19	40.32000 +0.35	40.85	39.72	40.01	500,173
20 Feb 19	39.97000 -0.32	40.42	39.58	40.15	447,300
19 Feb 19	40.29000 +0.04	40.91	39.51	40.13	575,136
15 Feb 19	40.25000 +0.65	40.72	39.81	39.81	644,433
14 Feb 19	39.60000 -0.62	40.40	39.54	39.84	614,254
13 Feb 19	40.22000 +0.29	40.39	39.78	39.96	587,997
12 Feb 19	39.93000 +1.19	39.93	38.95	39.05	1,099,758
11 Feb 19	38.74000 -0.01	39.09	38.42	38.84	1,047,577
08 Feb 19	38.75000 -0.63	39.70	38.64	39.16	884,433
07 Feb 19	39.38000 +0.38	40.32	38.20	38.48	1,724,062
06 Feb 19	39.00000 -3.17	42.17	36.88	42.17	2,959,408
05 Feb 19	42.17000 +0.63	42.84	41.47	41.59	681,427
04 Feb 19	41.54000 -0.05	41.83	40.24	41.58	1,052,475
01 Feb 19	41.59000 -2.03	43.89	41.16	43.53	1,090,632
31 Jan 19	43.62000 +0.21	44.00	43.16	43.30	786,596
30 Jan 19	43.41000 -0.16	43.81	43.09	43.81	368,708
29 Jan 19	43.57000 -0.52	44.44	43.23	44.32	292,940
28 Jan 19	44.09000 +0.53	44.12	43.14	43.29	378,580
25 Jan 19	43.56000 -0.22	44.57	43.28	44.06	522,771
24 Jan 19	43.78000 -0.19	44.06	43.47	44.06	299,258
23 Jan 19	43.97000 -0.09	44.76	43.31	44.16	301,071
22 Jan 19	44.06000 +0.28	44.32	43.19	43.63	445,736
18 Jan 19	43.78000 +0.52	43.98	42.76	43.33	338,695
17 Jan 19	43.26000 +0.50	43.43	42.51	42.51	475,694
16 Jan 19	42.76000 -0.08	43.23	42.60	42.89	444,654
15 Jan 19	42.84000 +0.75	43.07	42.10	42.13	476,277
14 Jan 19	42.09000 -0.50	42.94	41.96	42.42	344,675
11 Jan 19	42.59000 +0.41	42.72	40.38	42.19	327,110
10 Jan 19	42.18000 -0.21	42.48	41.42	42.24	295,961
09 Jan 19	42.39000 +0.95	42.59	41.36	41.41	435,150
08 Jan 19	41.44000 +0.80	41.53	40.23	41.05	476,747
07 Jan 19	40.64000 +0.15	41.29	40.17	40.33	489,542
04 Jan 19	40.49000 +1.39	41.00	39.45	39.62	419,965
03 Jan 19	39.10000 -0.38	39.97	38.53	39.22	773,090
02 Jan 19	39.48000 -0.70	40.11	39.11	39.68	387,991
31 Dec 18	40.18000 +0.72	40.36	38.55	39.69	440,462
28 Dec 18	39.46000 -0.61	41.35	38.32	40.28	549,150
27 Dec 18	40.07000 +0.24	40.07	38.65	39.34	718,294
26 Dec 18	39.83000 +1.24	39.86	37.97	38.66	484,731
24 Dec 18	38.59000 -0.16	39.38	38.41	38.58	433,495
21 Dec 18	38.75000 -2.42	41.57	38.57	41.08	2,238,737
20 Dec 18	41.17000 -0.34	42.04	40.48	41.54	449,638
19 Dec 18	41.51000 -0.70	43.24	41.22	42.37	559,740
18 Dec 18	42.21000 +0.15	42.80	41.89	42.42	553,598
17 Dec 18	42.06000 -0.67	42.87	41.54	42.74	693,749
14 Dec 18	42.73000 +0.14	43.32	42.36	42.45	576,771
13 Dec 18	42.59000 -0.12	43.04	41.65	42.66	492,459
12 Dec 18	42.71000 +0.72	43.06	42.46	42.46	441,239
11 Dec 18	41.99000 +0.28	43.78	41.75	41.94	824,675
10 Dec 18	41.71000 +0.03	41.95	41.04	41.84	492,521
07 Dec 18	41.68000 +0.06	42.61	41.20	41.50	891,845
06 Dec 18	41.62000 -4.59	45.63	41.13	45.59	1,958,919
04 Dec 18	46.21000 -1.83	48.73	46.07	48.05	1,073,706
03 Dec 18	48.04000 +0.84	48.21	46.36	47.55	774,212
30 Nov 18	47.20000 +0.44	47.67	44.45	46.59	942,787
29 Nov 18	46.76000 +0.26	47.03	45.97	46.26	615,186
28 Nov 18	46.50000 +1.24	46.69	45.05	45.35	576,839
27 Nov 18	45.26000 -0.39	45.77	44.93	45.31	440,748
26 Nov 18	45.65000 +0.91	45.90	44.70	45.11	383,709
23 Nov 18	44.74000 -0.12	45.60	44.71	44.75	279,527
21 Nov 18	44.86000 +0.48	45.16	44.09	44.36	678,260
20 Nov 18	44.38000 +0.32	44.79	43.89	44.05	771,885
19 Nov 18	44.06000 -0.02	44.82	43.89	43.97	715,917
16 Nov 18	44.08000 +0.87	44.24	42.65	42.91	490,597
15 Nov 18	43.21000 +0.95	43.42	41.73	42.00	497,813
14 Nov 18	42.26000 -0.04	43.63	42.14	42.65	454,043
13 Nov 18	42.30000 -0.89	43.58	42.17	43.41	456,801
12 Nov 18	43.19000 -0.92	44.17	43.06	44.12	590,651
09 Nov 18	44.11000 -0.03	44.44	43.49	44.12	508,917
08 Nov 18	44.14000 -0.10	44.31	43.69	44.01	407,838
07 Nov 18	44.24000 +0.92	44.39	43.13	43.32	460,535
06 Nov 18	43.32000 +0.49	43.46	42.46	42.62	414,675
05 Nov 18	42.83000 -0.51	43.80	42.41	43.21	668,664
02 Nov 18	43.34000 +1.40	43.65	41.96	42.15	557,928
01 Nov 18	41.94000 +1.35	42.10	40.71	40.76	475,445
31 Oct 18	40.59000 -1.62	42.97	40.41	42.62	768,844
30 Oct 18	42.21000 +1.01	42.25	41.09	41.27	635,993
29 Oct 18	41.20000 +0.31	42.61	40.92	41.33	748,522
26 Oct 18	40.89000 -1.20	42.08	40.63	41.86	739,202
25 Oct 18	42.09000 +0.30	42.32	41.41	42.04	1,424,382
24 Oct 18	41.79000 -1.26	44.03	41.76	43.12	1,558,898
23 Oct 18	43.05000 +0.90	43.32	41.78	41.81	1,280,475
22 Oct 18	42.15000 +0.33	42.67	41.57	41.98	878,543
19 Oct 18	41.82000 +0.00	41.96	40.75	41.71	780,310
18 Oct 18	41.82000 +0.49	42.24	41.00	41.00	965,487
17 Oct 18	41.33000 +0.64	41.88	38.80	39.99	2,181,945
16 Oct 18	40.69000 +1.08	40.86	39.22	39.98	1,210,456
15 Oct 18	39.61000 +0.29	39.89	38.96	39.06	993,667
12 Oct 18	39.32000 -1.52	41.41	38.59	41.14	1,133,837
11 Oct 18	40.84000 -0.16	41.39	40.11	40.73	1,628,926
10 Oct 18	41.00000 -0.09	41.66	40.87	40.97	1,143,718
09 Oct 18	41.09000 +0.96	41.11	40.05	40.12	661,881
08 Oct 18	40.13000 +0.37	40.30	39.39	39.67	616,863
05 Oct 18	39.76000 -0.03	40.16	39.07	39.76	689,480
04 Oct 18	39.79000 -0.44	40.71	39.50	40.08	687,359
03 Oct 18	40.23000 +0.08	40.75	40.12	40.52	500,770
02 Oct 18	40.15000 -0.19	40.73	40.07	40.42	628,582
01 Oct 18	40.34000 -0.28	41.02	40.13	41.02	687,950
28 Sep 18	40.62000 -0.01	41.23	40.19	40.55	725,814
27 Sep 18	40.63000 -1.26	42.06	40.56	41.88	717,732
26 Sep 18	41.89000 -0.52	42.67	41.30	42.40	1,159,326
25 Sep 18	42.41000 +0.05	43.24	41.87	42.37	606,530
24 Sep 18	42.36000 -1.27	43.81	41.72	43.63	700,403
21 Sep 18	43.63000 -0.22	44.89	43.43	43.84	1,620,182
20 Sep 18	43.85000 +0.52	43.86	42.79	43.46	761,827
19 Sep 18	43.33000 -0.54	44.14	42.69	43.72	1,447,148
18 Sep 18	43.87000 +1.26	44.05	42.65	42.65	1,013,146
17 Sep 18	42.61000 +0.03	42.65	42.16	42.65	405,855
14 Sep 18	42.58000 +0.15	42.72	42.20	42.39	388,696
13 Sep 18	42.43000 +0.33	42.86	42.04	42.50	420,504
12 Sep 18	42.10000 +0.61	43.19	41.35	41.57	319,756
11 Sep 18	41.49000 -0.09	41.90	40.96	41.62	625,972
10 Sep 18	41.58000 +0.11	42.18	41.53	41.68	397,799
07 Sep 18	41.47000 +0.62	41.54	40.71	40.71	371,172
06 Sep 18	40.85000 -0.33	41.62	40.75	41.17	382,769
05 Sep 18	41.18000 +0.13	41.19	40.75	40.94	386,775
04 Sep 18	41.05000 -0.16	41.29	40.59	41.18	573,672
31 Aug 18	41.21000 +0.13	41.27	40.85	40.97	448,996
30 Aug 18	41.08000 +0.03	41.43	40.53	41.07	453,447
29 Aug 18	41.05000 -0.28	41.67	40.81	41.34	1,242,343
28 Aug 18	41.33000 -0.09	41.69	41.17	41.42	530,204
27 Aug 18	41.42000 +0.21	41.98	41.06	41.28	394,832
24 Aug 18	41.21000 +0.08	41.52	41.01	41.25	296,438
23 Aug 18	41.13000 -0.57	41.45	40.82	41.45	282,600
22 Aug 18	41.70000 -0.04	41.77	41.16	41.57	513,087
21 Aug 18	41.74000 +0.41	42.04	41.32	41.48	390,817
20 Aug 18	41.33000 +0.13	41.48	40.81	41.29	495,264
17 Aug 18	41.20000 +0.11	41.52	40.55	40.96	395,501
16 Aug 18	41.09000 +0.41	41.24	40.50	40.84	347,520
15 Aug 18	40.68000 -0.09	40.77	40.10	40.59	370,071
14 Aug 18	40.77000 +0.04	41.13	40.26	40.69	378,743
13 Aug 18	40.73000 -0.23	41.13	40.37	41.07	479,539
10 Aug 18	40.96000 +0.46	41.28	40.21	40.29	417,816
09 Aug 18	40.50000 +0.14	40.74	40.33	40.37	371,873
08 Aug 18	40.36000 +0.27	41.00	39.76	40.22	466,816
07 Aug 18	40.09000 -0.12	40.58	39.85	40.20	430,251
06 Aug 18	40.21000 +0.14	40.70	39.80	40.07	600,532
03 Aug 18	40.07000 -0.32	40.50	39.76	40.43	387,435
02 Aug 18	40.39000 +0.48	40.44	39.61	39.85	467,309
01 Aug 18	39.91000 -0.35	40.33	39.29	40.33	648,107
31 Jul 18	40.26000 +0.61	40.50	39.40	39.79	921,516
30 Jul 18	39.65000 -0.42	40.65	39.56	39.96	1,320,535
27 Jul 18	40.07000 -0.37	40.77	39.68	40.50	653,204
26 Jul 18	40.44000 +0.67	40.62	39.75	39.81	684,763
25 Jul 18	39.77000 +0.37	40.19	39.08	39.39	1,688,278
24 Jul 18	39.40000 -0.52	40.50	39.13	40.44	836,623
23 Jul 18	39.92000 +0.47	40.01	38.98	39.42	774,989
20 Jul 18	39.45000 -0.09	39.78	38.75	39.53	966,448
19 Jul 18	39.54000 +1.04	39.86	37.88	38.14	2,096,194
18 Jul 18	38.50000 -3.88	39.00	37.22	38.00	5,349,553
17 Jul 18	42.38000 -0.34	43.48	42.04	42.72	1,135,790
16 Jul 18	42.72000 -1.54	44.35	42.56	44.20	1,085,511
13 Jul 18	44.26000 -0.03	44.50	44.07	44.33	390,386
12 Jul 18	44.29000 -0.02	44.45	43.92	44.45	432,377
11 Jul 18	44.31000 +0.21	44.60	43.47	44.06	583,298
10 Jul 18	44.10000 +0.07	44.75	43.93	44.28	857,029
09 Jul 18	44.03000 +0.51	44.18	43.47	43.54	779,652
06 Jul 18	43.52000 -0.21	43.97	43.31	43.84	787,550
05 Jul 18	43.73000 +0.39	44.19	42.95	43.66	983,651
03 Jul 18	43.34000 -0.08	43.75	43.20	43.64	380,891
02 Jul 18	43.42000 +0.23	43.52	42.61	42.97	695,976
29 Jun 18	43.19000 -0.12	43.62	43.12	43.29	683,304
28 Jun 18	43.31000 -0.37	43.61	42.86	43.61	741,623
27 Jun 18	43.68000 +2.05	44.59	42.69	43.07	2,198,016
26 Jun 18	41.63000 -0.61	42.42	41.42	42.42	851,109
25 Jun 18	42.24000 -0.38	42.54	42.09	42.29	617,798
22 Jun 18	42.62000 -0.26	43.34	42.39	43.24	1,506,048
21 Jun 18	42.88000 -0.14	43.32	42.32	43.05	844,315
20 Jun 18	43.02000 +1.01	43.06	41.65	42.12	804,378
19 Jun 18	42.01000 -0.25	42.34	40.32	42.02	772,778
18 Jun 18	42.26000 +0.46	42.29	41.38	41.60	658,814
15 Jun 18	41.80000 -0.23	42.02	41.41	41.92	1,026,792
14 Jun 18	42.03000 +0.40	42.23	41.68	41.68	1,023,858
13 Jun 18	41.63000 -0.07	41.84	41.03	41.62	1,345,947
12 Jun 18	41.70000 +2.64	41.88	39.55	39.55	2,341,012
11 Jun 18	39.06000 -0.20	39.47	38.97	39.26	783,511
08 Jun 18	39.26000 -0.08	39.80	38.97	39.33	1,297,283
07 Jun 18	39.34000 +0.32	39.47	37.87	37.87	1,222,500
06 Jun 18	39.02000 +2.02	39.33	37.81	38.13	1,787,975
05 Jun 18	37.00000 +0.52	37.07	36.24	36.44	991,906
04 Jun 18	36.48000 +0.42	36.51	35.60	36.25	771,419
01 Jun 18	36.06000 -0.09	36.50	35.61	36.50	1,196,211
31 May 18	36.15000 -0.78	37.07	36.08	36.98	719,920
30 May 18	36.93000 +0.44	37.24	36.55	36.70	1,502,992
29 May 18	36.49000 -0.46	36.83	36.07	36.68	596,745
25 May 18	36.95000 +0.24	37.24	36.65	36.69	1,249,266
24 May 18	36.71000 -1.02	37.65	36.53	37.48	648,709
23 May 18	37.73000 +0.73	37.80	36.87	36.94	793,251
22 May 18	37.00000 -0.16	37.55	36.97	37.33	549,772
21 May 18	37.16000 +0.08	37.25	36.87	37.23	531,955
18 May 18	37.08000 +0.07	37.40	36.88	37.12	722,717
17 May 18	37.01000 -0.36	37.74	36.82	37.43	601,825
16 May 18	37.37000 -0.10	37.57	36.85	37.38	641,374
15 May 18	37.47000 -0.38	37.83	37.28	37.68	707,299
14 May 18	37.85000 -0.21	38.21	37.74	37.74	456,277
11 May 18	38.06000 +0.13	38.27	37.63	37.93	547,345
10 May 18	37.93000 +0.41	38.20	37.29	37.58	565,478
09 May 18	37.52000 -0.82	38.75	37.41	38.49	1,271,183
08 May 18	38.34000 +0.70	38.65	37.42	37.58	827,939
07 May 18	37.64000 +0.13	38.07	37.42	37.72	986,942
04 May 18	37.51000 +0.81	37.61	36.61	36.68	1,394,522
03 May 18	36.70000 -0.32	37.68	36.45	37.00	1,246,805
02 May 18	37.02000 -1.45	38.57	36.95	38.34	1,451,419
01 May 18	38.47000 -0.16	38.66	37.95	38.46	1,100,282
30 Apr 18	38.63000 -0.72	39.67	38.63	39.37	877,911
27 Apr 18	39.35000 +0.01	39.53	38.94	39.35	918,214
26 Apr 18	39.34000 +0.03	39.90	39.01	39.39	812,595
25 Apr 18	39.31000 -0.28	39.65	39.04	39.48	1,468,800
24 Apr 18	39.59000 +0.10	40.32	39.13	39.82	1,218,408
23 Apr 18	39.49000 +0.00	39.95	39.24	39.46	1,281,361
20 Apr 18	39.49000 +0.41	39.55	38.34	38.86	1,586,173
19 Apr 18	39.08000 +0.58	39.60	37.90	38.33	2,174,414
18 Apr 18	38.50000 -2.10	39.88	35.04	35.05	5,392,214
17 Apr 18	40.60000 -0.04	41.24	40.26	40.99	1,643,887
16 Apr 18	40.64000 -1.55	40.82	38.26	40.51	3,392,038
13 Apr 18	42.19000 -0.13	42.58	42.00	42.40	1,280,171
12 Apr 18	42.32000 +0.44	42.72	41.55	42.28	961,658
11 Apr 18	41.88000 +0.24	42.44	40.89	41.17	1,338,781
10 Apr 18	41.64000 -1.09	43.37	41.45	43.01	1,323,752
09 Apr 18	42.73000 +0.20	43.62	42.40	42.81	866,937
06 Apr 18	42.53000 -0.92	43.46	42.01	43.09	911,616
05 Apr 18	43.45000 -0.07	43.92	42.98	43.71	780,587
04 Apr 18	43.52000 +0.74	43.91	42.11	42.58	890,662
03 Apr 18	42.78000 +0.18	43.03	42.30	42.80	1,015,370
02 Apr 18	42.60000 -0.88	43.81	42.09	43.53	853,215
29 Mar 18	43.48000 +0.08	44.19	43.05	43.75	1,904,036
28 Mar 18	43.40000 +0.79	43.91	42.52	42.87	1,248,726
27 Mar 18	42.61000 -0.11	43.25	42.01	42.81	1,422,367
26 Mar 18	42.72000 +0.67	42.93	41.79	42.76	1,334,200
23 Mar 18	42.05000 -1.08	43.09	41.98	43.03	1,454,422
22 Mar 18	43.13000 -1.61	44.78	43.08	44.34	579,463
21 Mar 18	44.74000 +0.16	45.43	44.28	44.70	542,148
20 Mar 18	44.58000 +0.08	44.84	44.36	44.50	561,867
19 Mar 18	44.50000 -1.06	45.51	44.07	45.41	949,929
16 Mar 18	45.56000 +0.80	45.80	44.72	44.76	1,346,618
15 Mar 18	44.76000 +0.09	45.05	43.97	44.67	712,938
14 Mar 18	44.67000 -0.33	45.29	43.91	43.91	1,482,260
13 Mar 18	45.00000 -0.84	46.19	44.74	45.99	1,022,391
12 Mar 18	45.84000 -1.44	47.49	45.73	47.41	838,122
09 Mar 18	47.28000 +0.68	47.38	46.35	46.56	400,017
08 Mar 18	46.60000 +0.14	47.25	46.10	46.68	326,456
07 Mar 18	46.46000 +0.37	46.64	45.71	45.74	446,425
06 Mar 18	46.09000 +0.35	46.50	45.20	46.00	537,406
05 Mar 18	45.74000 +0.71	45.96	44.22	44.71	615,809
02 Mar 18	45.03000 +0.01	45.25	43.42	44.58	1,315,455
01 Mar 18	45.02000 -0.41	45.75	44.79	45.45	676,150
28 Feb 18	45.43000 -1.53	47.33	45.43	47.06	974,074
27 Feb 18	46.96000 -1.22	48.37	46.94	48.04	612,921
26 Feb 18	48.18000 +0.28	48.38	47.30	48.22	1,065,967
23 Feb 18	47.90000 +0.91	48.00	46.61	47.30	617,674
22 Feb 18	46.99000 -0.83	48.48	46.99	47.92	836,301
21 Feb 18	47.82000 -0.27	48.57	47.56	48.14	1,089,165
20 Feb 18	48.09000 -1.30	49.42	48.00	49.02	561,600
16 Feb 18	49.39000 +0.22	49.78	49.11	49.11	400,344
15 Feb 18	49.17000 +0.43	49.57	48.19	48.90	1,421,949
14 Feb 18	48.74000 +1.53	49.05	45.20	46.80	783,346
13 Feb 18	47.21000 -0.73	47.92	46.80	47.55	768,966
12 Feb 18	47.94000 -0.05	48.79	47.35	48.17	1,262,945
09 Feb 18	47.99000 -1.11	49.72	45.92	49.55	1,675,411
08 Feb 18	49.10000 -0.47	49.97	48.68	49.43	1,076,188
07 Feb 18	49.57000 -1.44	49.90	45.03	47.89	3,478,679
06 Feb 18	51.01000 +0.71	51.17	49.14	49.61	1,243,766
05 Feb 18	50.30000 -3.08	53.49	50.04	52.68	1,326,205
02 Feb 18	53.38000 -1.36	54.54	53.02	54.49	9,225,812
01 Feb 18	54.74000 -0.44	55.24	54.57	54.92	567,088
31 Jan 18	55.18000 +1.10	55.52	54.24	54.57	540,636
30 Jan 18	54.08000 -1.51	55.50	54.01	55.30	535,436
29 Jan 18	55.59000 -0.42	56.17	55.58	56.01	454,438
26 Jan 18	56.01000 +1.57	56.20	54.52	54.70	752,393
25 Jan 18	54.44000 +0.79	54.53	53.70	54.00	881,713
24 Jan 18	53.65000 +0.89	53.86	52.79	52.79	736,001
23 Jan 18	52.76000 +0.08	53.00	52.32	52.43	225,759
22 Jan 18	52.68000 +0.29	52.70	51.99	52.11	321,333
19 Jan 18	52.39000 +0.34	52.40	51.72	51.99	365,716
18 Jan 18	52.05000 -0.71	52.99	52.04	52.67	557,581
17 Jan 18	52.76000 +0.61	52.80	52.16	52.54	323,704
16 Jan 18	52.15000 +0.23	52.71	51.88	52.10	366,585
12 Jan 18	51.92000 -0.79	52.82	51.86	52.82	326,449
11 Jan 18	52.71000 +0.69	52.80	51.64	51.96	340,935
10 Jan 18	52.02000 -0.87	52.68	51.83	52.68	218,347
09 Jan 18	52.89000 -0.27	53.45	52.87	53.21	256,232
08 Jan 18	53.16000 -0.25	53.30	52.79	53.18	321,025
05 Jan 18	53.41000 +1.35	53.49	51.99	51.99	437,241
04 Jan 18	52.06000 +0.16	52.41	51.83	52.00	337,953
03 Jan 18	51.90000 +0.31	51.94	51.38	51.45	347,068
02 Jan 18	51.59000 -1.13	53.09	51.29	53.05	664,104
29 Dec 17	52.72000 -0.21	53.36	52.71	52.93	431,180
28 Dec 17	52.93000 +0.19	53.01	52.50	52.96	187,577
27 Dec 17	52.74000 -0.05	53.14	52.46	52.96	207,707
26 Dec 17	52.79000 -0.62	53.63	52.49	53.57	320,979
22 Dec 17	53.41000 -1.29	54.99	53.37	54.82	471,600
21 Dec 17	54.70000 +0.77	54.82	53.70	54.15	642,702
20 Dec 17	53.93000 +0.28	54.25	53.09	53.88	370,279
19 Dec 17	53.65000 +0.16	54.07	53.38	53.47	441,156
18 Dec 17	53.49000 +0.57	53.79	53.15	53.15	678,828
15 Dec 17	52.92000 +1.86	53.12	51.19	51.19	938,620
14 Dec 17	51.06000 -0.21	51.64	50.84	51.20	383,137
13 Dec 17	51.27000 +0.64	51.31	50.42	50.48	366,728
12 Dec 17	50.63000 -0.17	51.10	50.53	50.83	240,048
11 Dec 17	50.80000 -0.43	51.44	50.60	51.31	265,385
08 Dec 17	51.23000 +0.24	51.65	51.12	51.26	245,966
07 Dec 17	50.99000 +0.44	51.29	50.49	50.49	589,733
06 Dec 17	50.55000 -0.66	51.52	50.38	51.05	364,719
05 Dec 17	51.21000 -0.52	51.96	51.20	51.85	551,328
04 Dec 17	51.73000 +0.58	51.97	51.29	51.50	531,860
01 Dec 17	51.15000 -0.78	51.95	50.14	51.95	950,885
30 Nov 17	51.93000 +0.79	52.11	50.15	51.24	659,279
29 Nov 17	51.14000 -0.08	51.60	50.90	51.28	628,215
28 Nov 17	51.22000 +0.94	51.24	50.20	50.44	394,470
27 Nov 17	50.28000 -0.29	51.05	50.26	50.55	389,038
24 Nov 17	50.57000 -0.28	51.04	50.14	51.04	166,341
22 Nov 17	50.85000 -0.18	51.70	50.59	51.04	375,927
21 Nov 17	51.03000 +1.00	51.07	49.98	50.30	364,853
20 Nov 17	50.03000 +0.04	50.79	49.93	50.12	285,957
17 Nov 17	49.99000 +0.19	50.04	49.23	49.62	348,909
16 Nov 17	49.80000 +0.03	50.27	49.60	49.77	575,313
15 Nov 17	49.77000 -0.49	49.95	49.09	49.65	803,534
14 Nov 17	50.26000 -0.29	50.73	50.08	50.40	370,309
13 Nov 17	50.55000 -0.82	51.15	50.51	51.03	610,151
10 Nov 17	51.37000 -0.46	51.75	51.05	51.75	800,820
09 Nov 17	51.83000 -0.67	53.05	51.28	52.26	563,119
08 Nov 17	52.50000 -0.10	52.86	52.19	52.40	223,410
07 Nov 17	52.60000 -0.44	53.26	52.38	52.85	265,346
06 Nov 17	53.04000 -0.15	53.33	52.93	53.25	173,446
03 Nov 17	53.19000 +0.46	53.59	52.80	53.06	290,512
02 Nov 17	52.73000 +0.35	52.84	51.93	52.31	326,484
01 Nov 17	52.38000 -0.51	53.17	51.00	53.17	367,938
31 Oct 17	52.89000 +0.31	53.55	52.52	52.74	471,891
30 Oct 17	52.58000 -1.20	53.77	52.37	53.76	477,705
27 Oct 17	53.78000 +0.85	53.90	52.87	52.91	375,727
26 Oct 17	52.93000 +0.60	53.41	52.06	52.50	541,035
25 Oct 17	52.33000 -0.24	52.74	51.66	52.54	350,379
24 Oct 17	52.57000 -0.13	53.10	52.20	52.87	466,737
23 Oct 17	52.70000 +0.08	52.88	51.63	52.62	331,516
20 Oct 17	52.62000 +0.97	52.70	51.75	51.95	481,379
19 Oct 17	51.65000 -0.27	51.97	50.78	51.80	741,881
18 Oct 17	51.92000 -2.45	54.15	51.82	53.85	1,047,306
17 Oct 17	54.37000 -0.08	54.81	54.28	54.47	301,230
16 Oct 17	54.45000 -0.42	55.12	54.31	55.02	288,710
13 Oct 17	54.87000 -0.18	55.29	54.80	55.08	407,953
12 Oct 17	55.05000 +0.52	55.20	53.97	54.57	381,749
11 Oct 17	54.53000 -0.03	54.89	53.26	54.27	386,705
10 Oct 17	54.56000 +0.03	54.75	54.39	54.75	513,862
09 Oct 17	54.53000 -0.12	54.95	54.03	54.80	393,471
06 Oct 17	54.65000 +0.15	55.03	54.21	54.49	345,770
05 Oct 17	54.50000 -0.13	54.76	54.32	54.64	227,556
04 Oct 17	54.63000 +0.02	54.85	54.39	54.62	263,614
03 Oct 17	54.61000 +0.63	54.64	54.01	54.19	319,786
02 Oct 17	53.98000 +0.01	54.14	52.84	53.96	590,627
29 Sep 17	53.97000 -0.97	55.20	53.94	54.95	1,403,145
28 Sep 17	54.94000 -0.17	55.43	54.60	55.06	474,130
27 Sep 17	55.11000 +0.90	55.68	54.29	54.51	566,876
26 Sep 17	54.21000 +0.58	54.57	53.25	53.62	710,505
25 Sep 17	53.63000 +0.44	54.33	53.12	53.44	632,151
22 Sep 17	53.19000 +0.65	53.32	51.94	51.94	441,061
21 Sep 17	52.54000 -0.10	52.89	52.10	52.10	339,392
20 Sep 17	52.64000 +0.94	52.94	50.86	51.17	401,670
19 Sep 17	51.70000 +0.27	51.74	51.28	51.35	247,179
18 Sep 17	51.43000 +0.48	51.55	50.87	51.17	246,973
15 Sep 17	50.95000 +0.49	50.97	49.55	50.51	560,387
14 Sep 17	50.46000 +0.10	50.65	49.95	50.40	297,571
13 Sep 17	50.36000 -0.27	50.70	50.25	50.61	181,363
12 Sep 17	50.63000 -0.10	50.89	50.34	50.86	180,769
11 Sep 17	50.73000 +0.42	50.97	50.43	50.57	243,192
08 Sep 17	50.31000 +0.21	50.68	49.47	50.05	253,435
07 Sep 17	50.10000 -1.27	51.34	50.03	51.34	296,982
06 Sep 17	51.37000 -0.11	51.72	50.51	51.41	331,277
05 Sep 17	51.48000 +0.06	51.66	51.06	51.31	222,219
01 Sep 17	51.42000 +0.22	51.77	51.25	51.25	364,765
31 Aug 17	51.20000 +0.66	51.31	50.44	50.62	223,527
30 Aug 17	50.54000 -0.47	51.00	50.28	50.97	264,988
29 Aug 17	51.01000 -0.22	51.32	50.78	51.21	268,044
28 Aug 17	51.23000 +0.28	51.31	50.81	51.06	202,331
25 Aug 17	50.95000 -0.13	51.26	50.59	51.25	152,486
24 Aug 17	51.08000 +0.14	51.26	50.87	51.01	122,141
23 Aug 17	50.94000 -0.31	51.80	50.66	51.00	181,317
22 Aug 17	51.25000 +0.23	51.37	50.85	51.09	153,063
21 Aug 17	51.02000 +0.40	51.08	50.50	50.62	176,533
18 Aug 17	50.62000 -0.09	50.95	50.04	50.26	298,927
17 Aug 17	50.71000 -0.76	51.91	50.65	51.30	268,891
16 Aug 17	51.47000 -0.44	52.38	51.30	51.98	455,533
15 Aug 17	51.91000 +0.05	52.16	51.61	51.92	275,026
14 Aug 17	51.86000 +1.16	51.87	50.87	50.91	276,910
11 Aug 17	50.70000 -0.34	51.32	50.61	51.04	392,918
10 Aug 17	51.04000 -0.26	51.55	50.88	51.19	369,756
09 Aug 17	51.30000 -0.46	51.85	50.58	51.61	388,936
08 Aug 17	51.76000 -0.12	52.74	51.51	51.72	217,311
07 Aug 17	51.88000 +0.47	51.89	51.39	51.48	208,948
04 Aug 17	51.41000 -0.09	51.68	51.24	51.61	400,250
03 Aug 17	51.50000 -0.10	52.43	49.44	51.56	299,407
02 Aug 17	51.60000 -0.62	52.40	51.35	52.15	277,530
01 Aug 17	52.22000 -0.03	52.87	52.22	52.52	222,016
31 Jul 17	52.25000 -0.61	53.09	52.21	52.74	327,638
28 Jul 17	52.86000 -0.24	53.25	52.76	52.98	263,031
27 Jul 17	53.10000 -0.55	53.86	52.85	53.86	223,576
26 Jul 17	53.65000 -0.31	54.12	53.60	54.12	417,658
25 Jul 17	53.96000 +0.11	54.28	53.75	54.01	255,703
24 Jul 17	53.85000 +0.13	53.88	53.36	53.59	209,228
21 Jul 17	53.72000 +0.77	53.87	52.86	53.25	448,445
20 Jul 17	52.95000 +0.26	53.00	52.37	52.61	310,052
19 Jul 17	52.69000 +0.38	52.94	52.16	52.53	193,888
18 Jul 17	52.31000 +0.12	52.39	50.92	52.07	319,562
17 Jul 17	52.19000 -0.43	53.07	51.98	52.52	510,001
14 Jul 17	52.62000 +0.29	53.00	52.36	52.43	465,474
13 Jul 17	52.33000 +0.61	52.69	51.62	52.25	623,270
12 Jul 17	51.72000 +5.10	52.32	48.31	48.50	1,814,200
11 Jul 17	46.62000 +0.51	46.80	46.24	46.25	436,379
10 Jul 17	46.11000 -0.38	46.95	46.02	46.42	266,248
07 Jul 17	46.49000 +0.57	46.96	45.10	46.01	297,950
06 Jul 17	45.92000 -0.58	46.53	45.81	46.29	263,159
05 Jul 17	46.50000 -0.51	47.07	46.43	47.01	208,277
03 Jul 17	47.01000 +0.18	47.18	46.74	46.95	156,598
30 Jun 17	46.83000 +0.21	47.00	46.45	46.73	421,900
29 Jun 17	46.62000 -1.19	47.89	46.54	47.89	306,012
28 Jun 17	47.81000 +0.75	48.05	46.98	47.25	254,836
27 Jun 17	47.06000 -0.31	47.57	46.89	47.33	240,201
26 Jun 17	47.37000 -0.34	47.87	47.20	47.81	197,513
23 Jun 17	47.71000 +0.67	47.86	46.99	46.99	314,590
22 Jun 17	47.04000 -0.24	47.53	46.89	47.29	271,218
21 Jun 17	47.28000 -0.41	47.78	47.24	47.76	138,152
20 Jun 17	47.69000 -0.31	48.21	47.66	47.96	157,706
19 Jun 17	48.00000 +0.10	48.18	47.34	48.12	179,847
16 Jun 17	47.90000 -0.04	47.94	47.31	47.34	402,908
15 Jun 17	47.94000 +0.23	48.01	47.15	47.41	181,279
14 Jun 17	47.71000 -0.44	48.43	47.51	48.14	334,156
13 Jun 17	48.15000 +0.23	48.59	47.76	48.04	188,693
12 Jun 17	47.92000 +0.20	48.20	47.47	47.64	286,382
09 Jun 17	47.72000 +0.26	47.86	47.26	47.47	302,989
08 Jun 17	47.46000 +0.24	47.63	46.87	47.23	242,508
07 Jun 17	47.22000 -0.12	47.63	47.15	47.52	358,108
06 Jun 17	47.34000 -1.71	48.83	47.29	48.77	446,997
05 Jun 17	49.05000 -0.48	49.56	48.95	49.45	265,451
02 Jun 17	49.53000 +0.81	50.00	48.72	48.78	392,064
01 Jun 17	48.72000 +0.85	48.74	47.56	47.90	304,113
31 May 17	47.87000 +0.74	47.92	46.74	47.27	278,044
30 May 17	47.13000 +0.01	47.22	46.69	47.05	152,300
26 May 17	47.12000 -0.17	47.23	46.36	47.23	189,835
25 May 17	47.29000 +0.23	47.86	47.10	47.14	168,108
24 May 17	47.06000 -0.35	47.97	47.03	47.44	292,116
23 May 17	47.41000 +0.51	47.44	46.65	46.93	211,594
22 May 17	46.90000 +0.33	47.01	46.31	46.58	137,368
19 May 17	46.57000 +0.69	46.88	46.43	46.61	319,140
18 May 17	45.88000 +0.07	46.37	45.68	45.82	195,077
17 May 17	45.81000 -0.30	46.11	45.46	45.51	310,185
16 May 17	46.11000 +0.00	46.22	45.76	46.14	220,021
15 May 17	46.11000 +0.42	46.35	45.45	45.74	212,265
12 May 17	45.69000 -0.14	45.91	45.51	45.79	172,689
11 May 17	45.83000 -0.24	46.00	45.62	45.86	328,194
10 May 17	46.07000 +0.51	46.32	45.53	45.55	316,128
09 May 17	45.56000 -0.14	45.89	45.37	45.73	193,768
08 May 17	45.70000 -0.01	46.05	45.43	45.63	196,169
05 May 17	45.71000 +0.42	45.76	45.03	45.33	314,379
04 May 17	45.29000 -0.28	45.87	45.11	45.74	273,644
03 May 17	45.57000 -0.47	45.96	45.34	45.86	363,685
02 May 17	46.04000 -0.24	46.56	45.86	46.30	341,252
01 May 17	46.28000 +0.37	46.29	45.67	45.98	251,540
28 Apr 17	45.91000 -0.63	46.79	45.88	46.57	263,884
27 Apr 17	46.54000 -0.07	47.05	46.50	46.65	228,393
26 Apr 17	46.61000 -0.01	46.80	46.32	46.60	303,133
25 Apr 17	46.62000 +0.28	47.04	44.98	46.52	319,827
24 Apr 17	46.34000 +0.46	46.50	45.97	46.43	256,227
21 Apr 17	45.88000 +0.07	46.02	45.60	45.81	387,274
20 Apr 17	45.81000 +0.36	45.93	45.53	45.68	281,514
19 Apr 17	45.45000 +0.15	45.76	45.34	45.34	266,955
18 Apr 17	45.30000 -0.02	45.72	44.97	45.31	284,787
17 Apr 17	45.32000 +0.42	45.45	44.87	44.90	431,814
13 Apr 17	44.90000 -0.65	45.55	44.35	45.52	837,685
12 Apr 17	45.55000 +3.37	46.87	42.15	45.11	14,340
11 Apr 17	42.18000 +0.80	42.42	41.18	41.18	581,839
10 Apr 17	41.38000 +0.07	41.60	41.05	41.33	353,366
07 Apr 17	41.31000 -0.12	41.65	41.16	41.30	311,730
06 Apr 17	41.43000 -0.01	41.49	41.16	41.43	445,535
05 Apr 17	41.44000 -0.26	42.12	41.38	41.74	352,932
04 Apr 17	41.70000 -0.05	42.00	41.40	41.71	404,551
03 Apr 17	41.75000 -1.34	43.31	41.72	43.10	384,203
31 Mar 17	43.09000 +0.03	43.39	42.81	43.03	308,170
30 Mar 17	43.06000 +0.50	43.08	42.55	42.58	439,897
29 Mar 17	42.56000 +0.26	42.61	42.00	42.20	213,272
28 Mar 17	42.30000 -0.02	42.42	42.04	42.22	352,183
27 Mar 17	42.32000 -0.08	42.97	41.85	42.19	249,723
24 Mar 17	42.40000 +0.24	42.68	42.20	42.20	296,825
23 Mar 17	42.16000 -0.79	42.84	42.05	42.76	448,137
22 Mar 17	42.95000 -0.05	43.30	42.69	43.00	205,263
21 Mar 17	43.00000 -0.34	43.81	42.98	43.61	300,589
20 Mar 17	43.34000 -0.46	43.83	43.03	43.83	206,199
17 Mar 17	43.80000 +0.20	43.91	42.82	43.37	786,125
16 Mar 17	43.60000 +0.05	43.64	43.19	43.54	232,133
15 Mar 17	43.55000 +0.78	43.65	42.86	43.01	312,839
14 Mar 17	42.77000 -0.17	42.92	42.52	42.86	189,167
13 Mar 17	42.94000 +0.54	43.08	42.30	42.30	282,240
10 Mar 17	42.40000 +0.27	42.62	42.21	42.21	259,757
09 Mar 17	42.13000 +0.14	42.23	41.72	41.84	235,078
08 Mar 17	41.99000 -0.04	42.19	41.95	42.19	168,139
07 Mar 17	42.03000 -0.07	42.19	41.87	41.87	215,995
06 Mar 17	42.10000 -0.08	42.20	41.79	42.07	141,297
03 Mar 17	42.18000 -0.02	42.38	41.82	42.18	205,057
02 Mar 17	42.20000 +0.01	42.38	41.78	42.02	242,238
01 Mar 17	42.19000 +0.81	42.38	41.64	41.64	375,880
28 Feb 17	41.38000 -0.47	41.82	41.36	41.75	264,187
27 Feb 17	41.85000 +0.00	42.13	41.72	41.75	260,033
24 Feb 17	41.85000 +0.07	41.88	41.55	41.69	148,847
23 Feb 17	41.78000 -0.02	42.08	41.71	41.88	173,725
22 Feb 17	41.80000 -0.16	41.92	41.52	41.72	215,188
21 Feb 17	41.96000 +0.41	42.00	41.49	41.71	190,329
17 Feb 17	41.55000 -0.05	41.66	41.30	41.66	260,575
16 Feb 17	41.60000 +0.12	41.63	41.30	41.57	199,309
15 Feb 17	41.48000 +0.34	41.49	40.83	40.87	277,374
14 Feb 17	41.14000 -0.13	41.15	40.61	41.06	304,241
13 Feb 17	41.27000 +0.25	41.56	41.00	41.19	275,392
10 Feb 17	41.02000 +0.42	41.11	40.46	40.65	246,282
09 Feb 17	40.60000 +0.88	40.64	39.75	39.85	361,523
08 Feb 17	39.72000 +0.13	40.02	37.54	39.00	369,818
07 Feb 17	39.59000 -0.10	39.94	39.38	39.86	242,913
06 Feb 17	39.69000 -0.45	40.06	39.62	40.00	224,126
03 Feb 17	40.14000 +0.63	40.20	39.47	39.66	265,949
02 Feb 17	39.51000 +0.23	39.62	39.06	39.18	273,766
01 Feb 17	39.28000 -0.47	40.44	39.15	40.00	532,742
31 Jan 17	39.75000 +0.16	39.87	39.20	39.53	302,579
30 Jan 17	39.59000 -0.40	39.90	39.11	39.90	325,134
27 Jan 17	39.99000 -0.22	40.31	39.69	40.18	280,222
26 Jan 17	40.21000 -0.11	40.39	40.12	40.29	182,567
25 Jan 17	40.32000 +0.16	40.70	40.04	40.21	227,127
24 Jan 17	40.16000 +0.49	40.23	39.49	39.71	237,096
23 Jan 17	39.67000 -0.24	39.86	39.28	39.78	194,082
20 Jan 17	39.91000 +0.43	39.93	39.41	39.41	231,311
19 Jan 17	39.48000 -0.39	40.00	39.42	39.88	238,636
18 Jan 17	39.87000 +0.44	39.87	39.34	39.36	330,865
17 Jan 17	39.43000 -0.53	39.82	39.38	39.82	204,285
13 Jan 17	39.96000 +0.56	40.00	39.50	39.50	244,794
12 Jan 17	39.40000 -0.01	39.43	38.97	39.34	191,335
11 Jan 17	39.41000 +0.15	39.48	39.00	39.17	201,413
10 Jan 17	39.26000 +0.55	39.37	38.59	38.64	230,515
09 Jan 17	38.71000 -0.12	39.03	38.62	38.87	197,299
06 Jan 17	38.83000 -0.28	39.11	38.70	38.93	291,404
05 Jan 17	39.11000 -0.27	39.39	38.47	39.22	244,523
04 Jan 17	39.38000 +0.76	39.50	38.48	38.48	347,969
03 Jan 17	38.62000 -0.55	39.45	38.35	39.39	528,792
30 Dec 16	39.17000 +0.03	39.33	38.67	39.28	461,255
29 Dec 16	39.14000 +0.27	39.16	38.65	38.89	226,854
28 Dec 16	38.87000 -0.40	39.45	38.76	39.30	367,578
27 Dec 16	39.27000 -0.45	39.88	39.00	39.59	397,779
23 Dec 16	39.72000 +0.13	40.12	39.55	39.70	201,857
22 Dec 16	39.59000 -0.04	39.80	39.40	39.61	182,674
21 Dec 16	39.63000 -0.22	39.93	39.53	39.72	240,001
20 Dec 16	39.85000 +0.09	40.14	39.52	40.08	299,281
19 Dec 16	39.76000 -0.14	39.95	39.41	39.90	307,872
16 Dec 16	39.90000 -0.30	40.38	39.88	40.31	1,154,025
15 Dec 16	40.20000 +0.23	40.37	39.85	40.08	340,343
14 Dec 16	39.97000 -0.53	40.70	39.90	40.27	302,871
13 Dec 16	40.50000 -0.04	40.88	40.29	40.80	236,130
12 Dec 16	40.54000 -0.14	40.87	40.33	40.53	261,555
09 Dec 16	40.68000 +0.50	40.72	40.29	40.34	281,174
08 Dec 16	40.18000 +0.65	40.28	39.22	39.33	288,895
07 Dec 16	39.53000 +0.45	39.60	38.93	38.93	290,847
06 Dec 16	39.08000 +0.26	39.14	38.36	38.68	286,019
05 Dec 16	38.82000 +0.29	39.09	38.49	38.80	534,073
02 Dec 16	38.53000 -0.20	39.01	38.43	38.87	295,957
01 Dec 16	38.73000 -0.22	39.14	38.51	38.90	369,210
30 Nov 16	38.95000 +0.05	39.55	38.89	39.08	533,437
29 Nov 16	38.90000 -0.22	39.48	38.87	39.23	348,788
28 Nov 16	39.12000 -0.09	39.40	38.96	39.24	265,077
25 Nov 16	39.21000 -0.04	39.40	39.08	39.22	103,380
23 Nov 16	39.25000 +0.48	39.42	38.72	38.95	416,417
22 Nov 16	38.77000 +0.34	38.79	38.22	38.42	357,501
21 Nov 16	38.43000 +0.27	38.44	37.82	38.34	208,463
18 Nov 16	38.16000 +0.58	38.18	37.60	37.68	314,743
17 Nov 16	37.58000 -0.10	37.91	37.34	37.63	297,801
16 Nov 16	37.68000 -0.02	37.81	37.43	37.68	367,087
15 Nov 16	37.70000 +1.32	37.86	36.22	36.26	713,681
14 Nov 16	36.38000 +0.23	36.49	35.69	36.33	759,204
11 Nov 16	36.15000 +0.10	36.46	35.90	36.17	671,611
10 Nov 16	36.05000 +0.42	36.40	35.82	35.89	503,222
09 Nov 16	35.63000 -0.23	36.15	35.22	35.35	963,642
08 Nov 16	35.86000 +0.57	36.06	35.17	35.32	468,314
07 Nov 16	35.29000 +0.41	35.46	34.96	35.24	550,242
04 Nov 16	34.88000 -0.16	35.29	34.83	35.16	318,406
03 Nov 16	35.04000 -0.13	35.31	34.99	35.11	297,330
02 Nov 16	35.17000 -0.11	35.88	35.09	35.35	466,399
01 Nov 16	35.28000 -1.69	36.95	35.25	36.95	617,637
31 Oct 16	36.97000 -0.01	37.11	36.72	36.91	463,101
28 Oct 16	36.98000 +0.31	37.04	36.41	36.61	205,858
27 Oct 16	36.67000 +0.14	36.79	36.50	36.60	254,793
26 Oct 16	36.53000 -0.11	36.70	36.30	36.54	235,568
25 Oct 16	36.64000 -0.18	37.12	36.44	36.76	254,730
24 Oct 16	36.82000 +0.26	37.17	36.76	36.80	205,147
21 Oct 16	36.56000 -0.31	36.75	36.52	36.64	219,925
20 Oct 16	36.87000 -0.40	37.13	36.51	37.02	347,389
19 Oct 16	37.27000 -0.22	37.69	37.26	37.57	311,549
18 Oct 16	37.49000 -0.10	38.01	37.49	37.83	217,667
17 Oct 16	37.59000 +0.10	37.70	37.25	37.36	508,511
14 Oct 16	37.49000 -0.57	38.25	37.31	38.01	453,973
13 Oct 16	38.06000 +0.73	38.14	36.26	37.06	1,208,831
12 Oct 16	37.33000 -2.13	39.79	37.29	39.14	1,190,371
11 Oct 16	39.46000 -0.33	39.90	39.08	39.53	636,939
10 Oct 16	39.79000 +0.24	40.17	39.75	39.82	419,422
07 Oct 16	39.55000 +0.00	39.69	39.18	39.56	688,281
06 Oct 16	39.55000 +0.00	39.77	39.21	39.21	366,470
05 Oct 16	39.55000 -0.05	39.81	39.34	39.75	381,716
04 Oct 16	39.60000 -0.05	39.92	39.32	39.71	263,942
03 Oct 16	39.65000 +0.07	39.72	39.21	39.21	250,262
30 Sep 16	39.58000 +0.46	39.85	39.14	39.33	464,341
29 Sep 16	39.12000 +0.03	39.26	38.98	38.98	413,256
28 Sep 16	39.09000 +0.34	39.22	38.58	38.75	347,880
27 Sep 16	38.75000 -0.05	38.91	38.52	38.88	251,821
26 Sep 16	38.80000 -0.37	39.09	38.52	39.09	269,580
23 Sep 16	39.17000 +0.09	39.26	38.77	38.95	467,373
22 Sep 16	39.08000 +0.69	39.27	38.50	38.50	353,397
21 Sep 16	38.39000 +0.56	38.42	37.60	37.95	270,682
20 Sep 16	37.83000 -0.21	38.50	37.80	38.27	339,671
19 Sep 16	38.04000 +0.16	38.26	37.88	38.03	391,822
16 Sep 16	37.88000 +0.10	38.30	37.58	37.92	555,486
15 Sep 16	37.78000 +0.22	38.18	37.25	37.61	495,386
14 Sep 16	37.56000 +0.28	37.58	37.03	37.24	306,344
13 Sep 16	37.28000 -0.40	37.78	37.00	37.52	354,427
12 Sep 16	37.68000 +0.36	37.68	37.07	37.17	500,831
09 Sep 16	37.32000 -1.19	38.92	37.26	38.25	1,019,535
08 Sep 16	38.51000 -0.04	38.89	38.01	38.66	1,185,235
07 Sep 16	38.55000 -2.58	39.90	36.58	39.62	4,056,852
06 Sep 16	41.13000 +0.05	41.13	40.79	41.00	209,546
02 Sep 16	41.08000 +0.67	41.13	40.58	40.65	341,531
01 Sep 16	40.41000 +0.04	40.46	40.04	40.26	274,373
31 Aug 16	40.37000 +0.00	40.52	40.04	40.47	228,693
30 Aug 16	40.37000 +0.24	40.61	40.10	40.26	268,038
29 Aug 16	40.13000 +0.31	40.36	39.75	39.75	163,552
26 Aug 16	39.82000 -0.14	40.29	39.69	40.03	182,786
25 Aug 16	39.95500 +0.25	39.97	39.55	39.55	197,617
24 Aug 16	39.71000 -0.02	39.78	39.42	39.61	146,116
23 Aug 16	39.73000 +0.34	39.93	39.50	39.55	234,345
22 Aug 16	39.39000 +0.20	39.43	39.08	39.08	151,471
19 Aug 16	39.19000 +0.17	39.44	38.69	38.99	233,266
18 Aug 16	39.02000 +0.23	39.03	38.68	38.81	195,952
17 Aug 16	38.79000 -0.20	38.86	38.51	38.79	181,681
16 Aug 16	38.99000 -0.31	39.33	38.96	39.33	174,299
15 Aug 16	39.30000 +0.12	39.37	38.98	39.11	288,681
12 Aug 16	39.18000 -0.27	39.54	39.04	39.40	201,071
11 Aug 16	39.45000 +0.14	39.65	39.18	39.44	318,758
10 Aug 16	39.31000 +0.21	39.54	39.10	39.18	349,613
09 Aug 16	39.10000 +0.09	39.35	38.92	38.95	204,366
08 Aug 16	39.01000 -0.21	39.44	38.63	39.35	239,010
05 Aug 16	39.22000 +0.36	39.28	38.84	38.90	246,874
04 Aug 16	38.86000 +0.20	38.89	38.50	38.70	316,277
03 Aug 16	38.66000 +0.10	38.84	38.36	38.59	273,889
02 Aug 16	38.56000 -0.35	39.44	38.52	38.95	269,118
01 Aug 16	38.91000 +0.10	39.17	38.71	38.79	375,349
29 Jul 16	38.81000 -0.27	39.16	38.74	39.00	561,645
28 Jul 16	39.08000 -0.08	39.41	38.93	39.15	383,254
27 Jul 16	39.16000 +0.17	39.19	38.81	38.97	444,474
26 Jul 16	38.99000 +0.04	39.04	38.74	38.93	542,106
25 Jul 16	38.95000 +0.16	39.16	38.62	38.86	570,692
22 Jul 16	38.79000 +0.69	38.94	38.05	38.29	811,768
21 Jul 16	38.10000 -0.19	38.37	38.00	38.12	312,510
20 Jul 16	38.29000 +0.31	38.38	38.01	38.22	620,494
19 Jul 16	37.98000 +0.00	38.27	37.91	38.07	412,680
18 Jul 16	37.98000 -0.67	38.92	37.91	38.59	472,619
15 Jul 16	38.65000 +0.35	38.91	38.20	38.42	590,783
14 Jul 16	38.30000 -0.75	39.32	38.28	39.25	613,366
13 Jul 16	39.05000 -2.89	41.90	38.87	41.90	1,231,601
12 Jul 16	41.94000 +0.30	42.18	41.49	42.18	343,862
11 Jul 16	41.64000 +0.62	41.71	40.84	41.04	363,856
08 Jul 16	41.02000 +0.56	41.20	40.59	40.59	399,493
07 Jul 16	40.46000 -0.31	41.11	40.31	40.94	389,578
06 Jul 16	40.77000 -0.51	41.38	40.62	41.17	539,293
05 Jul 16	41.28000 -0.06	41.51	40.99	41.35	351,344
01 Jul 16	41.34000 -0.04	41.46	40.24	41.24	234,893
30 Jun 16	41.38000 +1.06	41.40	40.29	40.43	486,032
29 Jun 16	40.32000 +0.72	40.45	40.00	40.00	313,985
28 Jun 16	39.60000 -0.16	40.14	39.50	39.96	303,022
27 Jun 16	39.76000 -0.28	40.13	39.39	39.87	449,228
24 Jun 16	40.04000 -0.02	40.28	38.60	38.90	576,206
23 Jun 16	40.06000 +0.41	40.07	39.74	40.04	308,728
22 Jun 16	39.65000 -0.24	39.98	39.55	39.81	191,114
21 Jun 16	39.89000 +0.10	39.98	39.70	39.98	133,564
20 Jun 16	39.79000 +0.43	40.02	39.51	39.74	223,191
17 Jun 16	39.36000 -0.28	39.70	39.26	39.70	427,869
16 Jun 16	39.64000 +0.23	39.67	39.04	39.34	182,059
15 Jun 16	39.41000 -0.34	40.01	39.34	39.91	199,485
14 Jun 16	39.75000 +0.28	39.83	38.80	39.35	233,237
13 Jun 16	39.47000 -0.18	39.82	39.33	39.62	192,059
10 Jun 16	39.65000 -0.53	39.97	39.47	39.80	231,151
09 Jun 16	40.18000 +0.14	40.34	39.78	39.86	246,516
08 Jun 16	40.04000 +0.48	40.09	39.41	39.57	200,943
07 Jun 16	39.56000 +0.10	39.62	39.34	39.44	147,529
06 Jun 16	39.46000 -0.04	39.74	39.23	39.52	232,782
03 Jun 16	39.50000 -0.19	39.81	39.38	39.69	327,770
02 Jun 16	39.69000 +0.30	39.69	39.26	39.42	383,194
01 Jun 16	39.39000 +0.39	39.40	38.74	38.99	261,794
31 May 16	39.00000 +0.01	39.08	38.66	39.03	285,488
27 May 16	38.99000 +0.33	39.02	38.53	38.59	176,587
26 May 16	38.66000 -0.13	38.94	38.53	38.94	164,983
25 May 16	38.79000 +0.14	38.96	38.33	38.74	268,061
24 May 16	38.65000 +1.17	38.77	37.57	37.57	216,394
23 May 16	37.48000 +0.18	37.76	37.35	37.40	437,516
20 May 16	37.30000 +0.01	37.70	36.90	37.32	394,176
19 May 16	37.29000 -0.40	37.80	36.90	37.56	291,788
18 May 16	37.69000 +0.07	37.94	37.10	37.38	218,899
17 May 16	37.62000 -0.89	38.68	37.44	38.40	407,921
16 May 16	38.51000 +0.49	38.68	37.71	38.12	391,555
13 May 16	38.02000 +0.21	38.21	37.45	37.70	233,594
12 May 16	37.81000 +0.11	37.98	37.57	37.87	161,929
11 May 16	37.70000 -0.35	38.07	37.68	37.89	150,461
10 May 16	38.05000 +0.22	38.08	37.77	38.00	133,177
09 May 16	37.83000 +0.26	37.96	37.51	37.61	129,758
06 May 16	37.57000 -0.15	37.76	37.22	37.57	395,998
05 May 16	37.72000 -0.04	37.85	37.40	37.77	214,989
04 May 16	37.76000 +0.00	37.88	37.47	37.56	167,730
03 May 16	37.76000 -0.34	38.09	37.63	37.94	210,025
02 May 16	38.10000 +0.25	38.16	37.62	37.77	294,748
29 Apr 16	37.85000 -0.01	38.02	37.39	37.84	371,637
28 Apr 16	37.86000 +0.25	38.44	37.27	37.46	384,434
27 Apr 16	37.61000 +0.39	37.67	36.80	37.09	334,230
26 Apr 16	37.22000 +0.42	37.25	36.77	36.88	194,813
25 Apr 16	36.80000 -0.12	36.98	36.67	36.83	308,034
22 Apr 16	36.92000 +0.20	37.02	36.60	36.61	394,888
21 Apr 16	36.72000 -0.73	37.40	36.56	37.40	322,646
20 Apr 16	37.45000 -0.34	37.86	37.35	37.75	217,644
19 Apr 16	37.79000 +0.07	38.08	37.62	37.84	230,598
18 Apr 16	37.72000 +0.07	38.11	37.55	37.67	302,964
15 Apr 16	37.65000 +0.06	37.80	37.42	37.47	285,664
14 Apr 16	37.59000 +0.12	37.96	37.39	37.50	237,699
13 Apr 16	37.47000 +0.53	38.37	36.70	37.31	805,496
12 Apr 16	36.94000 +0.27	37.14	36.47	36.69	218,855
11 Apr 16	36.67000 -0.19	37.24	36.57	37.00	166,530
08 Apr 16	36.86000 +0.00	37.32	36.66	37.15	154,810
07 Apr 16	36.86000 -0.32	37.24	36.62	37.09	328,265
06 Apr 16	37.18000 +0.53	37.26	36.62	36.62	232,604
05 Apr 16	36.65000 -0.45	37.09	36.60	36.92	235,334
04 Apr 16	37.10000 -0.35	37.56	36.76	37.45	333,017
01 Apr 16	37.45000 +0.64	37.60	36.55	36.69	370,730
31 Mar 16	36.81000 -0.04	36.99	36.64	36.77	205,906
30 Mar 16	36.85000 +0.07	36.99	36.47	36.73	209,394
29 Mar 16	36.78000 +1.10	36.78	35.77	35.77	370,268
28 Mar 16	35.68000 +0.50	36.01	35.13	35.13	257,509
24 Mar 16	35.18000 +0.05	35.49	34.80	34.96	200,249
23 Mar 16	35.13000 +0.02	35.57	35.00	35.14	314,408
22 Mar 16	35.11000 -0.23	35.42	35.07	35.07	259,643
21 Mar 16	35.34000 -0.37	35.70	35.23	35.60	304,035
18 Mar 16	35.71000 +0.29	35.95	35.20	35.60	482,278
17 Mar 16	35.42000 +0.20	35.58	34.92	35.27	316,501
16 Mar 16	35.22000 +0.19	35.65	34.51	34.83	296,683
15 Mar 16	35.03000 -0.26	35.42	35.01	35.22	260,160
14 Mar 16	35.29000 -0.36	35.50	35.07	35.50	210,310
11 Mar 16	35.65000 +0.20	35.74	35.02	35.72	363,370
10 Mar 16	35.45000 -0.26	36.00	35.06	36.00	148,573
09 Mar 16	35.71000 -0.01	36.01	35.50	35.83	157,913
08 Mar 16	35.72000 +0.16	35.95	35.31	35.46	217,098
07 Mar 16	35.56000 -0.34	35.75	35.29	35.75	268,137
04 Mar 16	35.90000 +0.29	36.15	35.52	35.70	220,043
03 Mar 16	35.61000 +0.24	35.62	34.60	35.35	175,568
02 Mar 16	35.37000 -0.52	36.23	35.14	35.89	250,739
01 Mar 16	35.89000 +0.41	36.08	35.60	35.78	189,354
29 Feb 16	35.48000 -0.40	36.20	35.44	35.76	392,784
26 Feb 16	35.88000 +0.24	36.25	35.54	35.66	445,104
25 Feb 16	35.64000 +0.60	35.74	34.97	35.09	287,286
24 Feb 16	35.04000 +0.08	35.15	34.34	34.55	326,279
23 Feb 16	34.96000 -0.22	35.24	34.81	34.95	487,070
22 Feb 16	35.18000 +0.44	35.31	34.01	34.98	305,714
19 Feb 16	34.74000 +0.07	34.91	33.99	34.61	322,255
18 Feb 16	34.67000 +0.54	34.85	34.13	34.23	285,131
17 Feb 16	34.13000 -0.78	34.96	34.06	34.87	410,689
16 Feb 16	34.91000 +0.78	34.98	34.04	34.37	252,082
12 Feb 16	34.13000 +0.42	34.50	33.94	34.15	307,901
11 Feb 16	33.71000 -0.01	33.87	33.02	33.17	204,829
10 Feb 16	33.72000 -0.03	34.28	33.68	33.87	288,405
09 Feb 16	33.75000 +0.44	33.87	32.65	32.87	277,857
08 Feb 16	33.31000 +0.18	33.48	32.48	32.74	292,124
05 Feb 16	33.13000 -0.65	33.96	32.95	33.67	347,457
04 Feb 16	33.78000 -0.27	34.87	33.54	34.14	359,868
03 Feb 16	34.05000 -0.79	34.61	31.50	33.11	770,848
02 Feb 16	34.84000 +0.14	35.04	34.39	34.46	290,302
01 Feb 16	34.70000 -0.67	35.60	34.54	35.18	369,221
29 Jan 16	35.37000 +0.80	35.49	34.61	34.67	442,767
28 Jan 16	34.57000 +0.55	34.88	34.08	34.35	237,086
27 Jan 16	34.02000 +0.06	35.10	33.59	33.75	584,171
26 Jan 16	33.96000 +0.83	33.97	33.21	33.24	308,746
25 Jan 16	33.13000 -0.57	33.74	33.02	33.60	244,137
22 Jan 16	33.70000 +1.02	33.73	32.00	32.96	310,473
21 Jan 16	32.68000 -0.56	33.34	32.45	33.13	512,189
20 Jan 16	33.24000 -0.11	33.63	32.41	32.97	409,513
19 Jan 16	33.35000 -0.41	34.00	32.97	34.00	396,408
15 Jan 16	33.76000 -0.56	33.81	33.01	33.44	393,100
14 Jan 16	34.32000 +0.78	34.59	33.28	33.56	327,339
13 Jan 16	33.54000 -0.98	34.63	33.32	34.62	277,246
12 Jan 16	34.52000 +0.01	34.80	34.00	34.75	308,041
11 Jan 16	34.51000 +1.20	34.62	33.30	33.38	657,969
08 Jan 16	33.31000 -0.09	33.79	33.16	33.50	409,055
07 Jan 16	33.40000 -1.11	34.19	33.36	33.94	312,238
06 Jan 16	34.51000 -0.48	34.76	34.28	34.55	260,947
05 Jan 16	34.99000 +0.85	35.01	34.17	34.23	263,246
04 Jan 16	34.14000 -0.73	34.38	33.67	34.30	513,844
31 Dec 15	34.87000 -0.68	35.87	34.82	35.49	442,344
30 Dec 15	35.55000 -0.80	36.45	35.52	36.45	241,301
29 Dec 15	36.35000 +0.41	36.46	36.02	36.12	174,716
28 Dec 15	35.94000 +0.20	36.05	35.39	35.68	256,142
24 Dec 15	35.74000 +0.16	35.97	35.50	35.61	93,606
23 Dec 15	35.58000 +0.16	35.76	35.39	35.57	215,656
22 Dec 15	35.42000 +0.25	35.55	34.91	35.29	187,400
21 Dec 15	35.17000 +0.48	35.18	34.81	34.99	277,576
18 Dec 15	34.69000 -0.82	35.40	34.67	35.24	1,031,923
17 Dec 15	35.51000 -0.46	36.13	35.50	36.03	233,379
16 Dec 15	35.97000 -0.04	36.54	35.68	36.35	316,737
15 Dec 15	36.01000 +0.17	36.42	35.66	36.11	333,243
14 Dec 15	35.84000 -0.13	36.27	35.68	35.95	714,569
11 Dec 15	35.97000 -0.52	36.46	35.86	35.93	295,025
10 Dec 15	36.49000 +0.09	36.63	36.00	36.37	257,954
09 Dec 15	36.40000 -0.42	36.98	36.23	36.72	204,234
08 Dec 15	36.82000 +0.00	36.94	36.33	36.56	254,436
07 Dec 15	36.82000 -0.41	37.29	36.48	37.14	266,194
04 Dec 15	37.23000 +0.73	37.29	36.65	36.67	206,912
03 Dec 15	36.50000 -1.00	37.66	36.46	37.66	439,321
02 Dec 15	37.50000 +0.13	38.01	37.40	37.40	316,175
01 Dec 15	37.37000 +0.43	37.49	36.89	37.05	393,331
30 Nov 15	36.94000 -0.26	37.30	36.91	37.30	479,185
27 Nov 15	37.20000 +0.41	37.41	36.77	36.77	357,000
25 Nov 15	36.79000 -0.16	37.15	36.75	37.00	409,513
24 Nov 15	36.95000 -0.49	37.26	36.82	37.13	438,185
23 Nov 15	37.44000 +0.00	37.60	37.35	37.38	284,064
20 Nov 15	37.44000 +0.00	37.79	37.31	37.69	735,180
19 Nov 15	37.44000 +0.00	37.69	37.13	37.47	378,407
18 Nov 15	37.44000 -0.20	37.96	36.97	37.54	407,112
17 Nov 15	37.64000 +0.00	37.98	37.28	37.72	440,150
16 Nov 15	37.64000 +0.51	37.68	36.90	37.01	316,089
13 Nov 15	37.13000 +0.24	37.44	36.41	36.62	340,962
12 Nov 15	36.89000 -0.59	37.57	36.71	37.35	331,122
11 Nov 15	37.48000 +0.12	37.94	37.32	37.40	197,361
10 Nov 15	37.36000 +0.42	37.39	36.68	36.68	285,983
09 Nov 15	36.94000 -0.41	37.43	36.85	37.30	335,189
06 Nov 15	37.35000 +0.17	37.46	36.91	36.94	294,179
05 Nov 15	37.18000 +0.06	37.26	36.79	37.08	233,273
04 Nov 15	37.12000 +0.02	37.24	36.83	37.10	155,866
03 Nov 15	37.10000 -0.10	37.29	35.50	36.75	307,277
02 Nov 15	37.20000 -0.06	37.59	37.04	37.26	417,590
30 Oct 15	37.26000 -0.52	37.79	37.09	37.75	336,320
29 Oct 15	37.78000 -0.55	38.36	37.66	38.23	555,741
28 Oct 15	38.33000 +0.89	38.49	37.52	37.56	598,679
27 Oct 15	37.44000 -0.01	37.76	36.84	37.06	634,847
26 Oct 15	37.45000 +0.17	37.61	37.12	37.24	347,962
23 Oct 15	37.28000 +1.04	37.30	36.45	36.58	582,367
22 Oct 15	36.24000 +0.86	36.31	35.35	35.54	311,615
21 Oct 15	35.38000 -0.47	35.94	35.30	35.87	209,110
20 Oct 15	35.85000 -0.15	36.24	35.59	35.99	176,649
19 Oct 15	36.00000 +0.36	36.02	35.54	35.57	214,503
16 Oct 15	35.64000 +0.48	35.76	35.03	35.25	253,327
15 Oct 15	35.16000 +0.28	35.51	34.19	35.14	672,728
14 Oct 15	34.88000 -0.10	36.39	34.42	34.50	791,519
13 Oct 15	34.98000 -0.77	36.04	34.89	35.84	515,469
12 Oct 15	35.75000 +0.07	36.00	35.51	35.59	443,788
09 Oct 15	35.68000 +0.03	36.07	35.61	35.70	347,198
08 Oct 15	35.65000 +0.57	35.65	34.94	34.94	248,909
07 Oct 15	35.08000 +0.63	35.26	34.35	34.50	318,996
06 Oct 15	34.45000 -0.20	34.79	34.41	34.56	244,658
05 Oct 15	34.65000 +0.79	34.80	33.95	34.02	254,650
02 Oct 15	33.86000 +0.20	33.88	33.10	33.41	196,654
01 Oct 15	33.66000 -0.04	33.99	33.43	33.78	310,384
30 Sep 15	33.70000 +0.86	33.79	32.87	33.01	598,871
29 Sep 15	32.84000 -0.32	33.42	32.83	33.26	364,351
28 Sep 15	33.16000 -0.85	34.05	33.05	34.00	346,153
25 Sep 15	34.01000 +0.56	34.35	33.38	33.77	502,638
24 Sep 15	33.45000 -0.77	33.99	33.24	33.84	361,560
23 Sep 15	34.22000 +0.65	34.57	33.58	33.65	738,825
22 Sep 15	33.57000 -0.22	33.87	33.33	33.74	219,149
21 Sep 15	33.79000 +0.16	34.25	33.55	33.72	138,558
18 Sep 15	33.63000 -0.71	34.32	33.54	33.93	342,264
17 Sep 15	34.34000 -0.03	34.92	34.26	34.40	204,711
16 Sep 15	34.37000 +0.25	34.53	33.91	34.07	204,534
15 Sep 15	34.12000 +0.64	34.31	33.46	33.54	214,893
14 Sep 15	33.48000 -0.31	33.88	33.39	33.81	145,176
11 Sep 15	33.79000 +0.29	33.83	33.25	33.25	148,844
10 Sep 15	33.50000 -0.21	33.93	33.41	33.66	178,334
09 Sep 15	33.71000 +0.41	33.98	33.23	33.65	321,142
08 Sep 15	33.30000 +0.77	33.44	32.59	32.91	254,999
04 Sep 15	32.53000 -0.24	32.84	32.46	32.52	186,377
03 Sep 15	32.77000 -0.13	33.07	32.63	33.00	393,580
02 Sep 15	32.90000 +0.23	32.95	32.62	32.92	267,118
01 Sep 15	32.67000 -0.77	33.31	32.60	32.96	341,207
31 Aug 15	33.44000 +0.12	33.60	33.21	33.22	196,626
28 Aug 15	33.32000 -0.05	33.49	33.05	33.05	218,896
27 Aug 15	33.37000 +0.07	33.53	32.58	33.40	280,919
26 Aug 15	33.30000 +0.71	33.32	32.05	33.14	305,386
25 Aug 15	32.59000 -0.06	33.51	32.43	33.51	337,268
24 Aug 15	32.65000 -0.90	33.65	31.65	32.15	541,221
21 Aug 15	33.55000 -0.25	34.13	33.15	33.25	337,400
20 Aug 15	33.80000 -0.38	34.33	33.76	34.03	185,111
19 Aug 15	34.18000 -0.37	34.54	34.10	34.29	279,173
18 Aug 15	34.55000 -0.17	34.85	34.44	34.72	158,830
17 Aug 15	34.72000 +0.00	34.99	34.34	34.65	162,254
14 Aug 15	34.72000 +0.62	34.84	33.97	33.99	172,650
13 Aug 15	34.10000 +0.04	34.56	33.88	33.96	189,127
12 Aug 15	34.06000 -0.78	34.86	33.82	34.76	395,411
11 Aug 15	34.84000 +0.01	35.10	34.37	34.58	383,096
10 Aug 15	34.83000 -0.15	35.36	34.74	35.10	292,727
07 Aug 15	34.98000 -0.20	35.07	34.72	34.96	210,818
06 Aug 15	35.18000 -0.01	35.36	34.91	35.32	98,926
05 Aug 15	35.19000 +0.12	35.49	35.00	35.12	181,341
04 Aug 15	35.07000 +0.15	35.35	34.87	34.87	314,468
03 Aug 15	34.92000 +0.01	35.06	34.66	34.88	249,218
31 Jul 15	34.91000 +0.10	35.46	34.82	34.96	369,924
30 Jul 15	34.81000 -0.42	35.39	34.76	35.00	586,743
29 Jul 15	35.23000 +0.63	35.31	34.46	34.70	779,712
28 Jul 15	34.60000 -0.07	34.83	34.30	34.83	479,246
27 Jul 15	34.67000 +0.28	34.77	34.14	34.28	396,324
24 Jul 15	34.39000 -0.54	35.10	34.31	34.95	592,519
23 Jul 15	34.93000 +0.74	34.98	34.34	34.35	921,421
22 Jul 15	34.19000 +0.48	34.26	33.59	33.59	296,658
21 Jul 15	33.71000 -0.07	34.90	33.35	34.90	377,165
20 Jul 15	33.78000 -0.16	34.01	33.66	33.84	245,297
17 Jul 15	33.94000 -0.62	34.63	33.68	34.63	336,989
16 Jul 15	34.56000 +1.36	34.75	33.20	33.43	526,378
15 Jul 15	33.20000 +0.07	33.31	31.57	32.75	829,653
14 Jul 15	33.13000 -0.17	33.36	33.02	33.19	161,517
13 Jul 15	33.30000 +0.54	33.37	32.82	32.82	183,124
10 Jul 15	32.76000 +0.26	32.87	32.59	32.75	224,343
09 Jul 15	32.50000 -0.12	32.86	32.29	32.84	276,014
08 Jul 15	32.62000 +0.04	32.64	32.18	32.39	385,683
07 Jul 15	32.58000 -0.11	32.88	32.15	32.76	303,118
06 Jul 15	32.69000 -0.19	33.24	32.51	32.78	379,482
02 Jul 15	32.88000 -0.10	33.14	32.59	33.07	252,884
01 Jul 15	32.98000 -0.07	33.39	32.66	33.12	398,864
30 Jun 15	33.05000 +0.10	33.24	32.81	33.10	305,821
29 Jun 15	32.95000 -0.63	33.63	32.91	33.55	355,670
26 Jun 15	33.58000 -0.09	33.90	33.32	33.69	464,779
25 Jun 15	33.67000 +0.18	33.72	33.29	33.64	252,950
24 Jun 15	33.49000 -0.10	33.85	33.15	33.81	291,922
23 Jun 15	33.59000 +0.07	33.72	33.20	33.43	384,944
22 Jun 15	33.52000 +0.21	33.63	33.27	33.50	239,581
19 Jun 15	33.31000 +0.19	33.38	32.90	33.21	692,529
18 Jun 15	33.12000 +0.41	33.22	32.19	32.76	290,149
17 Jun 15	32.71000 -0.10	33.10	32.52	33.04	356,385
16 Jun 15	32.81000 +0.41	32.84	32.27	32.38	351,602
15 Jun 15	32.40000 +0.22	32.43	31.72	32.06	298,819
12 Jun 15	32.18000 +0.02	32.33	32.05	32.17	168,265
11 Jun 15	32.16000 +0.22	32.36	31.87	32.13	193,818
10 Jun 15	31.94000 +0.71	32.14	31.36	31.38	294,374
09 Jun 15	31.23000 -0.27	31.60	31.17	31.43	196,933
08 Jun 15	31.50000 +0.16	31.75	31.13	31.26	272,280
05 Jun 15	31.34000 +0.33	31.38	30.85	31.04	164,244
04 Jun 15	31.01000 -0.01	31.22	30.76	31.00	248,639
03 Jun 15	31.02000 +0.43	31.08	30.50	30.64	401,514
02 Jun 15	30.59000 +0.01	30.87	30.40	30.40	339,353
01 Jun 15	30.58000 +0.37	30.60	29.84	30.30	245,062
29 May 15	30.21000 -0.47	30.68	30.01	30.68	280,790
28 May 15	30.68000 +0.21	30.84	30.25	30.50	280,820
27 May 15	30.47000 +0.46	30.56	29.84	30.14	284,246
26 May 15	30.01000 -0.20	30.37	29.88	30.19	424,592
22 May 15	30.21000 -0.04	30.43	30.01	30.17	231,243
21 May 15	30.25000 -0.01	30.45	29.99	30.21	184,502
20 May 15	30.26000 -0.30	30.50	30.18	30.50	213,518
19 May 15	30.56000 -0.20	30.87	30.52	30.75	230,647
18 May 15	30.76000 +0.25	30.85	30.17	30.36	205,208
15 May 15	30.51000 -0.02	30.76	30.27	30.57	177,161
14 May 15	30.53000 +0.32	30.74	30.07	30.38	210,922
13 May 15	30.21000 -0.03	30.38	30.01	30.28	226,777
12 May 15	30.24000 -0.12	30.46	29.77	30.31	219,802
11 May 15	30.36000 -0.04	30.67	30.28	30.50	205,951
08 May 15	30.40000 -0.08	30.89	30.27	30.78	363,505
07 May 15	30.48000 +0.66	33.34	29.68	29.73	574,877
06 May 15	29.82000 +0.12	29.89	29.57	29.76	405,576
05 May 15	29.70000 -0.31	30.13	29.42	29.86	339,819
04 May 15	30.01000 -0.14	30.38	29.97	30.18	325,585
01 May 15	30.15000 -0.12	30.73	30.00	30.42	337,460
30 Apr 15	30.27000 -0.33	30.64	30.02	30.19	571,971
29 Apr 15	30.60000 -1.31	31.75	30.48	31.75	483,674
28 Apr 15	31.91000 +0.05	32.01	31.54	31.85	253,773
27 Apr 15	31.86000 -0.20	32.51	31.72	32.04	299,428
24 Apr 15	32.06000 -0.85	33.05	32.02	32.90	408,275
23 Apr 15	32.91000 +0.66	33.18	32.10	32.10	442,912
22 Apr 15	32.25000 -0.01	32.47	32.03	32.45	246,627
21 Apr 15	32.26000 +0.33	32.33	31.88	32.00	340,806
20 Apr 15	31.93000 +0.64	31.98	31.33	31.38	277,167
17 Apr 15	31.29000 -0.53	31.70	31.17	31.58	367,498
16 Apr 15	31.82000 -0.50	32.52	31.72	32.40	418,501
15 Apr 15	32.32000 +0.64	33.23	31.16	31.16	942,559
14 Apr 15	31.68000 +0.23	31.68	31.16	31.47	324,440
13 Apr 15	31.45000 +0.04	31.60	31.21	31.33	362,950
10 Apr 15	31.41000 +0.12	31.50	30.87	31.48	514,035
09 Apr 15	31.29000 -0.45	31.81	31.19	31.67	89,542
08 Apr 15	31.74000 +0.53	31.79	31.14	31.30	116,417
07 Apr 15	31.21000 -0.76	31.94	30.90	31.80	548,638
06 Apr 15	31.97000 +0.03	32.23	31.64	31.74	347,961
02 Apr 15	31.94000 -0.07	32.21	31.61	32.09	419,524
01 Apr 15	32.01000 -0.12	32.14	31.41	31.90	634,270
31 Mar 15	32.13000 -0.17	32.38	31.90	32.12	896,643
30 Mar 15	32.30000 -0.66	32.80	32.19	32.80	680,037
27 Mar 15	32.96000 +0.33	33.14	32.44	32.66	292,034
26 Mar 15	32.63000 -0.34	33.02	32.50	32.90	274,303
25 Mar 15	32.97000 -0.80	33.98	32.95	33.83	308,583
24 Mar 15	33.77000 -0.04	33.92	33.52	33.72	284,603
23 Mar 15	33.81000 -0.73	34.63	33.77	34.54	386,425
20 Mar 15	34.54000 +0.32	34.75	34.18	34.48	648,444
19 Mar 15	34.22000 +0.90	34.30	33.20	33.20	423,686
18 Mar 15	33.32000 +0.10	33.34	32.81	33.14	317,539
17 Mar 15	33.22000 +0.26	33.27	32.81	32.83	277,635
16 Mar 15	32.96000 +0.03	33.14	32.78	33.04	236,996
13 Mar 15	32.93000 -0.20	33.20	32.66	33.04	275,915
12 Mar 15	33.13000 +0.62	33.20	32.55	32.76	223,621
11 Mar 15	32.51000 +0.43	32.53	31.96	32.06	254,233
10 Mar 15	32.08000 -0.44	32.43	32.08	32.30	329,919
09 Mar 15	32.52000 +0.71	32.63	31.95	31.95	286,820
06 Mar 15	31.81000 -0.53	32.38	31.77	32.24	400,837
05 Mar 15	32.34000 -0.06	32.51	32.09	32.41	552,288
04 Mar 15	32.40000 -0.58	33.02	32.30	32.94	304,562
03 Mar 15	32.98000 -0.34	33.30	32.77	33.16	281,402
02 Mar 15	33.32000 -0.25	33.75	33.16	33.64	290,231
27 Feb 15	33.57000 -0.12	33.77	33.51	33.75	259,737
26 Feb 15	33.69000 +0.20	33.76	33.15	33.54	322,301
25 Feb 15	33.49000 +0.28	34.00	33.31	33.39	647,786
24 Feb 15	33.21000 +0.22	33.48	32.82	33.02	385,738
23 Feb 15	32.99000 +0.30	33.00	32.34	32.62	333,176
20 Feb 15	32.69000 +0.08	32.77	32.35	32.53	304,450
19 Feb 15	32.61000 -0.35	33.02	32.44	32.86	447,847
18 Feb 15	32.96000 -0.18	33.14	32.60	32.75	389,323
17 Feb 15	33.14000 -0.09	33.28	33.02	33.18	241,900
13 Feb 15	33.23000 -0.13	33.53	33.14	33.47	321,595
12 Feb 15	33.36000 +0.54	33.37	32.77	32.88	242,043
11 Feb 15	32.82000 -0.20	33.24	32.61	33.02	227,406
10 Feb 15	33.02000 -0.20	33.39	32.92	33.33	341,957
09 Feb 15	33.22000 -0.28	33.75	33.17	33.29	740,986
06 Feb 15	33.50000 +0.61	33.51	32.91	32.97	434,508
05 Feb 15	32.89000 +0.55	32.91	32.40	32.52	495,956
04 Feb 15	32.34000 +0.47	32.71	30.90	31.51	386,314
03 Feb 15	31.87000 -0.05	31.99	31.48	31.91	357,677
02 Feb 15	31.92000 +0.41	31.98	31.27	31.53	345,008
30 Jan 15	31.51000 -0.29	31.75	31.20	31.55	451,438
29 Jan 15	31.80000 +0.60	31.86	31.10	31.28	250,675
28 Jan 15	31.20000 -0.30	31.78	31.13	31.63	347,542
27 Jan 15	31.50000 -0.15	31.77	31.27	31.28	165,738
26 Jan 15	31.65000 +0.12	31.83	31.22	31.60	198,166
23 Jan 15	31.53000 +0.05	31.88	31.21	31.43	228,433
22 Jan 15	31.48000 +0.82	31.48	30.57	30.89	288,315
21 Jan 15	30.66000 -0.16	31.02	30.55	30.81	213,723
20 Jan 15	30.82000 -0.08	31.18	30.57	30.91	275,510
16 Jan 15	30.90000 +0.31	30.96	30.49	30.49	181,205
15 Jan 15	30.59000 -0.33	31.33	30.44	31.04	325,617
14 Jan 15	30.92000 +0.04	30.94	30.43	30.59	188,174
13 Jan 15	30.88000 +0.37	31.47	30.45	30.76	306,121
12 Jan 15	30.51000 -0.13	30.68	30.22	30.68	167,918
09 Jan 15	30.64000 -0.15	31.02	30.62	30.77	162,323
08 Jan 15	30.79000 +0.39	30.89	30.52	30.65	262,981
07 Jan 15	30.40000 +0.00	30.72	30.06	30.48	398,700
06 Jan 15	30.40000 +0.10	30.67	29.93	30.27	290,031
05 Jan 15	30.30000 -0.53	30.85	30.06	30.53	254,547
02 Jan 15	30.83000 -0.10	31.20	30.39	30.98	260,505
31 Dec 14	30.93000 -0.57	31.79	30.88	31.57	296,471
30 Dec 14	31.50000 -0.24	31.85	31.48	31.58	217,760
29 Dec 14	31.74000 -0.05	31.96	31.52	31.84	369,283
26 Dec 14	31.79000 +0.46	31.91	31.44	31.52	162,386
24 Dec 14	31.33000 -0.06	31.45	31.16	31.33	167,983
23 Dec 14	31.39000 +0.07	31.72	31.25	31.50	216,227
22 Dec 14	31.32000 +0.55	31.33	30.43	30.82	229,853
19 Dec 14	30.77000 -0.14	31.12	30.56	30.85	1,107,633
18 Dec 14	30.91000 +0.18	31.00	30.50	30.96	325,466
17 Dec 14	30.73000 +0.19	30.74	30.08	30.64	581,955
16 Dec 14	30.54000 +0.97	30.80	29.55	29.55	499,966
15 Dec 14	29.57000 +0.11	29.85	29.21	29.69	524,755
12 Dec 14	29.46000 +0.05	29.76	29.07	29.09	634,216
11 Dec 14	29.41000 -0.05	29.89	29.36	29.57	344,308
10 Dec 14	29.46000 -0.94	30.52	29.27	30.27	584,059
09 Dec 14	30.40000 +0.51	30.48	29.52	29.61	334,586
08 Dec 14	29.89000 -0.46	30.64	29.71	30.22	324,321
05 Dec 14	30.35000 +0.25	30.63	30.09	30.09	243,724
04 Dec 14	30.10000 -0.09	30.39	30.02	30.14	316,504
03 Dec 14	30.19000 -0.01	30.58	29.99	30.27	310,985
02 Dec 14	30.20000 +0.13	30.50	30.02	30.19	225,852
01 Dec 14	30.07000 -0.09	30.49	29.98	30.15	356,722
28 Nov 14	30.16000 -0.09	30.76	30.12	30.35	120,512
26 Nov 14	30.25000 +0.06	30.30	30.01	30.12	183,095
25 Nov 14	30.19000 +0.00	30.55	30.11	30.35	270,247
24 Nov 14	30.19000 +0.23	30.45	29.84	29.94	394,706
21 Nov 14	29.96000 +0.17	30.20	29.76	30.16	446,564
20 Nov 14	29.79000 -0.06	30.05	29.67	29.79	315,909
19 Nov 14	29.85000 -0.39	30.14	29.64	30.14	359,238
18 Nov 14	30.24000 +0.17	30.61	30.06	30.06	295,455
17 Nov 14	30.07000 -0.23	30.62	30.02	30.29	286,515
14 Nov 14	30.30000 -0.35	30.73	30.26	30.73	326,577
13 Nov 14	30.65000 -0.35	31.09	30.55	30.94	193,461
12 Nov 14	31.00000 +0.07	31.91	30.77	30.86	582,487
11 Nov 14	30.93000 +0.09	31.00	30.57	30.88	246,895
10 Nov 14	30.84000 +0.12	31.02	30.60	30.67	200,855
07 Nov 14	30.72000 -0.09	31.02	30.58	30.78	420,546
06 Nov 14	30.81000 +0.40	30.89	30.29	30.31	222,652
05 Nov 14	30.41000 +0.11	30.69	30.32	30.44	334,378
04 Nov 14	30.30000 +0.05	30.50	30.12	30.12	282,995
03 Nov 14	30.25000 +0.47	30.48	29.27	29.75	781,844
31 Oct 14	29.78000 -0.19	30.50	29.76	30.50	521,075
30 Oct 14	29.97000 +0.33	30.21	29.52	29.54	363,794
29 Oct 14	29.64000 -0.22	30.18	29.62	29.83	397,434
28 Oct 14	29.86000 +0.82	29.97	28.96	29.14	305,205
27 Oct 14	29.04000 -0.10	29.12	28.84	29.12	181,166
24 Oct 14	29.14000 +0.43	29.18	28.62	28.62	308,221
23 Oct 14	28.71000 +0.33	28.91	28.52	28.66	342,570
22 Oct 14	28.38000 +0.44	28.58	27.89	27.92	350,851
21 Oct 14	27.94000 +0.44	28.07	27.48	27.73	260,916
20 Oct 14	27.50000 +0.34	27.53	26.77	27.00	404,737
17 Oct 14	27.16000 -0.97	28.50	27.06	28.50	550,258
16 Oct 14	28.13000 +0.24	28.31	26.94	27.48	788,964
15 Oct 14	27.89000 +0.55	28.12	26.54	26.93	808,980
14 Oct 14	27.34000 +0.22	27.59	27.16	27.31	270,052
13 Oct 14	27.12000 +0.02	27.60	27.03	27.14	282,239
10 Oct 14	27.10000 -0.46	27.70	27.10	27.37	253,298
09 Oct 14	27.56000 -0.19	27.95	27.39	27.78	422,603
08 Oct 14	27.75000 +0.64	27.80	27.02	27.02	381,082
07 Oct 14	27.11000 -0.40	27.47	27.06	27.38	469,599
06 Oct 14	27.51000 -0.14	27.74	27.38	27.69	387,491
03 Oct 14	27.65000 +0.00	27.99	27.58	27.92	323,449
02 Oct 14	27.65000 +0.12	27.70	27.16	27.45	419,672
01 Oct 14	27.53000 -1.08	28.80	27.39	28.48	516,933
30 Sep 14	28.61000 -0.41	29.20	28.60	28.97	1,077,613
29 Sep 14	29.02000 +0.01	29.05	28.83	28.83	316,807
26 Sep 14	29.01000 +0.19	29.03	28.71	28.84	354,032
25 Sep 14	28.82000 -0.11	28.86	28.65	28.85	367,773
24 Sep 14	28.93000 +0.08	28.98	28.65	28.91	417,727
23 Sep 14	28.85000 +0.21	28.96	28.43	28.48	584,700
22 Sep 14	28.64000 -0.06	28.72	28.32	28.56	408,200
19 Sep 14	28.70000 +0.38	29.32	28.39	29.32	785,800
18 Sep 14	28.32000 +0.24	28.33	28.00	28.10	267,400
17 Sep 14	28.08000 +0.27	28.25	27.61	27.77	346,300
16 Sep 14	27.81000 +0.11	27.85	27.57	27.70	192,900
15 Sep 14	27.70000 +0.10	27.77	27.36	27.54	227,000
12 Sep 14	27.60000 -0.23	27.89	27.47	27.89	373,700
11 Sep 14	27.83000 +0.13	27.93	27.62	27.62	117,600
10 Sep 14	27.70000 +0.10	27.76	27.54	27.67	304,700
09 Sep 14	27.60000 -0.04	27.87	27.49	27.67	247,500
08 Sep 14	27.64000 -0.05	28.00	27.41	27.72	205,400
05 Sep 14	27.69000 +0.08	27.74	27.31	27.48	190,800
04 Sep 14	27.61000 +0.27	27.72	27.27	27.37	206,200
03 Sep 14	27.34000 +0.09	27.34	27.00	27.24	233,200
02 Sep 14	27.25000 -0.08	27.49	27.05	27.46	210,800
29 Aug 14	27.33000 +0.13	27.37	26.85	27.16	200,100
28 Aug 14	27.20000 -0.37	27.38	27.09	27.37	190,800
27 Aug 14	27.57000 +0.07	27.74	27.38	27.53	288,100
26 Aug 14	27.50000 -0.14	27.77	27.44	27.62	424,400
25 Aug 14	27.64000 -0.16	27.94	27.58	27.93	184,400
22 Aug 14	27.80000 -0.12	28.02	27.68	27.83	166,800
21 Aug 14	27.92000 -0.11	28.01	27.64	27.97	193,300
20 Aug 14	28.03000 -0.37	28.27	27.81	28.12	235,100
19 Aug 14	28.40000 +0.48	28.60	27.72	27.90	354,900
18 Aug 14	27.92000 +0.47	27.93	27.42	27.63	337,300
15 Aug 14	27.45000 -0.33	28.04	27.19	28.04	326,900
14 Aug 14	27.78000 +0.06	27.84	27.55	27.81	308,500
13 Aug 14	27.72000 +0.25	27.74	27.42	27.51	337,100
12 Aug 14	27.47000 +0.15	27.51	27.14	27.28	603,900
11 Aug 14	27.32000 +0.46	27.40	26.80	27.02	416,200
08 Aug 14	26.86000 +0.64	26.87	26.06	26.20	673,900
07 Aug 14	26.22000 +0.36	26.25	25.78	25.94	343,300
06 Aug 14	25.86000 -0.05	25.95	25.52	25.68	418,200
05 Aug 14	25.91000 -0.09	26.17	25.71	25.92	268,900
04 Aug 14	26.00000 +0.20	26.08	25.51	25.86	287,400
01 Aug 14	25.80000 -0.34	26.35	25.70	26.26	412,500
31 Jul 14	26.14000 -0.39	26.63	26.11	26.26	1,149,100
30 Jul 14	26.53000 +0.02	26.67	26.20	26.67	327,100
29 Jul 14	26.51000 -0.36	27.13	26.48	26.83	205,400
28 Jul 14	26.87000 -0.06	26.98	26.42	26.93	413,200
25 Jul 14	26.93000 -0.41	27.48	26.83	27.09	354,800
24 Jul 14	27.34000 +0.29	27.58	27.14	27.22	595,800
23 Jul 14	27.05000 -0.24	27.34	26.95	27.29	226,900
22 Jul 14	27.29000 +0.03	27.51	27.16	27.37	144,900
21 Jul 14	27.26000 -0.38	27.71	27.10	27.52	138,000
18 Jul 14	27.64000 +0.23	27.76	27.31	27.31	218,800
17 Jul 14	27.41000 -0.69	28.03	27.38	27.84	270,800
16 Jul 14	28.10000 +0.33	28.42	27.89	27.99	512,300
15 Jul 14	27.77000 -0.44	28.25	27.60	28.20	483,100
14 Jul 14	28.21000 -0.12	28.63	28.17	28.53	323,400
11 Jul 14	28.33000 -0.58	29.29	28.31	28.82	457,400
10 Jul 14	28.91000 -0.20	29.16	28.41	28.70	785,300
09 Jul 14	29.11000 -1.05	29.91	27.75	29.91	1,982,600
08 Jul 14	30.16000 -0.23	30.69	30.07	30.30	415,000
07 Jul 14	30.39000 +0.16	30.60	30.05	30.08	513,600
03 Jul 14	30.23000 +0.20	30.40	30.09	30.09	85,000
02 Jul 14	30.03000 -0.21	30.40	29.97	30.19	131,400
01 Jul 14	30.24000 +0.80	30.50	29.51	29.56	356,300
30 Jun 14	29.44000 -0.10	29.57	29.23	29.57	224,900
27 Jun 14	29.54000 -0.02	29.62	29.16	29.34	253,600
26 Jun 14	29.56000 -0.37	30.23	29.41	30.05	224,400
25 Jun 14	29.93000 +0.51	29.95	29.13	29.22	138,400
24 Jun 14	29.42000 -0.11	30.10	29.41	29.45	225,000
23 Jun 14	29.53000 -0.25	29.71	29.42	29.71	213,200
20 Jun 14	29.78000 +0.19	29.83	29.56	29.70	478,500
19 Jun 14	29.59500 +0.07	29.80	29.57	29.62	330,600
18 Jun 14	29.52000 -0.01	29.79	29.36	29.56	297,000
17 Jun 14	29.53000 +0.02	29.84	29.41	29.42	338,700
16 Jun 14	29.51000 +0.03	29.84	29.36	29.36	248,700
13 Jun 14	29.48000 -0.09	29.68	29.42	29.65	288,300
12 Jun 14	29.57000 -0.21	29.78	29.46	29.78	230,000
11 Jun 14	29.78000 -0.18	30.00	29.60	29.76	217,900
10 Jun 14	29.96000 +0.05	30.05	29.75	29.81	200,200
09 Jun 14	29.90500 -0.10	30.04	29.78	29.92	314,400
06 Jun 14	30.01000 +0.00	30.49	29.94	30.24	330,200
05 Jun 14	30.01000 +0.22	30.22	29.53	29.79	315,800
04 Jun 14	29.79000 +0.30	29.90	29.17	29.28	181,100
03 Jun 14	29.49000 -0.12	29.64	29.19	29.54	318,900
02 Jun 14	29.61000 -0.15	29.90	29.30	29.74	187,300
30 May 14	29.76000 -0.22	30.07	29.72	30.07	248,500
29 May 14	29.98000 -0.06	30.56	29.76	30.19	196,600
28 May 14	30.04000 -0.38	30.44	30.02	30.40	256,200
27 May 14	30.42000 +0.60	30.58	29.82	30.09	287,100
23 May 14	29.82000 +0.66	29.82	29.05	29.26	194,900
22 May 14	29.16000 +0.23	29.33	28.78	28.92	220,900
21 May 14	28.93000 -0.58	29.40	28.83	29.40	294,700
20 May 14	29.51000 -0.49	30.00	29.23	29.84	630,400
19 May 14	29.99500 +0.45	30.14	29.22	29.36	425,900
16 May 14	29.55000 +0.47	29.56	28.89	29.02	226,100
15 May 14	29.08000 +0.25	29.21	28.46	28.63	347,500
14 May 14	28.83000 -0.40	29.27	28.76	29.27	361,200
13 May 14	29.23000 +0.05	29.42	28.97	29.21	324,100
12 May 14	29.18000 +0.47	29.48	28.44	28.76	558,100
09 May 14	28.71000 +0.09	28.89	28.27	28.47	393,000
08 May 14	28.62000 -0.16	29.25	28.30	28.63	478,200
07 May 14	28.78000 -0.28	29.46	28.49	29.10	392,300
06 May 14	29.06000 -0.41	29.65	29.05	29.43	374,500
05 May 14	29.47000 -0.08	29.56	29.11	29.31	231,400
02 May 14	29.55000 +0.61	29.83	28.97	29.03	322,600
01 May 14	28.94000 -0.16	29.12	28.33	28.98	430,400
30 Apr 14	29.10000 -0.03	29.42	28.83	29.08	364,000
29 Apr 14	29.13000 -0.05	29.51	29.08	29.33	279,600
28 Apr 14	29.18000 -0.09	29.67	28.45	29.45	385,400
25 Apr 14	29.27000 -0.37	29.64	29.05	29.43	268,100
24 Apr 14	29.64000 -0.14	30.10	29.46	29.96	251,700
23 Apr 14	29.78000 -0.10	29.97	29.61	29.86	250,800
22 Apr 14	29.88000 +0.05	30.00	29.68	29.85	292,300
21 Apr 14	29.83000 -0.16	30.12	29.65	29.94	205,000
17 Apr 14	29.99000 +0.50	30.12	29.44	29.44	304,500
16 Apr 14	29.49000 -0.35	30.25	29.29	29.98	411,800
15 Apr 14	29.84000 +0.10	30.07	29.53	29.90	395,600
14 Apr 14	29.74000 +0.24	29.84	29.42	29.69	395,100
11 Apr 14	29.50000 -0.21	29.76	29.28	29.43	385,700
10 Apr 14	29.71000 -0.39	30.19	29.50	30.05	445,900
09 Apr 14	30.10000 +0.69	30.24	28.98	29.39	520,100
08 Apr 14	29.40500 +0.70	29.45	28.52	28.78	355,100
07 Apr 14	28.71000 -0.12	28.91	28.12	28.64	347,800
04 Apr 14	28.83000 -0.55	29.66	28.62	29.61	655,800
03 Apr 14	29.38000 -0.02	29.60	29.11	29.44	231,900
02 Apr 14	29.40000 -0.24	29.61	29.06	29.61	399,500
01 Apr 14	29.64000 +0.58	29.69	28.98	29.00	371,000
31 Mar 14	29.06000 +0.66	29.14	28.36	28.64	331,800
28 Mar 14	28.40000 +0.01	28.74	28.32	28.36	287,200
27 Mar 14	28.39000 -0.34	28.93	28.22	28.77	300,100
26 Mar 14	28.73000 +0.12	28.90	28.63	28.85	424,900
25 Mar 14	28.61000 +0.02	28.89	28.36	28.80	380,900
24 Mar 14	28.59000 -0.37	29.00	28.59	29.00	705,700
21 Mar 14	28.96000 +0.41	29.04	28.62	28.66	926,200
20 Mar 14	28.55000 +0.13	28.62	28.16	28.34	221,900
19 Mar 14	28.42000 -0.06	28.62	28.10	28.37	301,800
18 Mar 14	28.48000 +0.27	28.49	28.09	28.09	246,600
17 Mar 14	28.21000 +0.47	28.27	27.89	27.89	280,600
14 Mar 14	27.74000 +0.26	27.90	27.39	27.42	284,600
13 Mar 14	27.48000 -0.07	27.93	27.32	27.74	235,600
12 Mar 14	27.55000 +0.03	27.80	27.41	27.41	225,000
11 Mar 14	27.52000 -0.08	27.74	27.27	27.55	254,200
10 Mar 14	27.60000 +0.01	27.91	27.44	27.61	249,200
07 Mar 14	27.59000 +0.38	27.64	27.22	27.40	154,700
06 Mar 14	27.21000 +0.18	27.33	26.92	27.12	174,900
05 Mar 14	27.03000 -0.36	27.44	26.84	27.28	351,200
04 Mar 14	27.39000 +0.77	27.60	26.79	26.97	369,700
03 Mar 14	26.62000 -0.31	26.85	26.38	26.75	271,500
28 Feb 14	26.93000 +0.22	27.19	26.69	26.76	338,700
27 Feb 14	26.71000 -0.12	26.76	26.40	26.69	237,600
26 Feb 14	26.83000 +0.38	26.90	26.46	26.53	203,900
25 Feb 14	26.45000 -0.27	26.92	26.39	26.80	277,700
24 Feb 14	26.72000 +0.13	26.93	26.28	26.64	248,800
21 Feb 14	26.59000 -0.25	27.07	26.48	27.00	270,000
20 Feb 14	26.84000 +0.18	26.91	26.27	26.69	233,800
19 Feb 14	26.66000 -0.56	27.30	26.65	27.05	305,600
18 Feb 14	27.22000 +0.14	27.30	26.90	27.17	238,500
14 Feb 14	27.08000 +0.15	27.35	26.94	26.98	237,000
13 Feb 14	26.93000 +0.51	27.19	26.13	26.13	346,300
12 Feb 14	26.42000 -0.03	26.92	26.24	26.49	225,700
11 Feb 14	26.45000 +0.21	26.60	26.20	26.20	273,600
10 Feb 14	26.24000 +0.21	26.28	25.65	25.96	311,900
07 Feb 14	26.03000 +0.44	26.14	25.69	25.73	299,400
06 Feb 14	25.59000 -0.30	26.35	25.31	25.93	614,200
05 Feb 14	25.89000 -0.03	26.10	24.40	25.67	593,400
04 Feb 14	25.92000 +0.03	26.10	25.47	25.96	327,900
03 Feb 14	25.89000 -1.24	27.38	25.61	27.11	399,400
31 Jan 14	27.13000 -0.19	27.41	26.52	26.86	267,300
30 Jan 14	27.32000 +0.23	27.69	27.14	27.32	237,300
29 Jan 14	27.09000 -0.36	27.50	27.02	27.09	381,200
28 Jan 14	27.45000 -0.39	27.93	27.32	27.93	270,700
27 Jan 14	27.84000 +0.03	28.21	27.42	27.84	328,700
24 Jan 14	27.81000 -0.49	28.32	27.46	28.04	234,700
23 Jan 14	28.30000 +0.08	28.32	27.96	28.16	203,000
22 Jan 14	28.22000 +0.15	28.40	27.96	28.15	200,700
21 Jan 14	28.07000 +0.01	28.25	27.91	28.12	158,800
17 Jan 14	28.06000 +0.00	28.17	27.89	28.11	214,300
16 Jan 14	28.06000 +0.21	28.27	27.64	27.68	271,400
15 Jan 14	27.85000 +0.21	27.96	27.35	27.62	274,100
14 Jan 14	27.64000 +0.60	27.71	27.03	27.06	166,600
13 Jan 14	27.04000 -0.34	27.67	26.94	27.21	403,100
10 Jan 14	27.38000 +0.08	27.89	26.96	27.84	322,000
09 Jan 14	27.30000 -0.13	27.55	27.02	27.42	199,600
08 Jan 14	27.43000 -0.08	27.75	27.28	27.42	293,000
07 Jan 14	27.51000 +0.37	27.59	27.14	27.21	164,900
06 Jan 14	27.14000 -0.88	28.14	27.10	27.96	482,400
03 Jan 14	28.02000 -0.10	28.50	27.98	28.14	249,300
02 Jan 14	28.12000 -0.25	28.60	27.72	28.34	284,300
31 Dec 13	28.37000 +0.00	28.82	28.32	28.43	316,900
30 Dec 13	28.37000 +0.09	28.67	28.18	28.20	363,500
27 Dec 13	28.28000 -0.12	28.66	28.08	28.52	250,400
26 Dec 13	28.40000 +0.06	28.48	28.32	28.43	325,700
24 Dec 13	28.34000 +0.12	28.48	28.11	28.19	93,000
23 Dec 13	28.22000 -0.02	28.39	28.08	28.23	288,100
20 Dec 13	28.24000 +0.74	28.34	27.62	27.67	648,200
19 Dec 13	27.50000 -0.35	27.90	27.49	27.89	116,400
18 Dec 13	27.85000 +0.40	27.91	27.28	27.56	183,900
17 Dec 13	27.45000 -0.30	27.67	27.18	27.67	182,000
16 Dec 13	27.75000 +0.41	27.78	27.21	27.37	126,700
13 Dec 13	27.34000 +0.06	27.55	27.17	27.39	222,900
12 Dec 13	27.28000 +0.11	27.38	27.06	27.13	156,300
11 Dec 13	27.17000 -0.70	27.90	27.07	27.90	267,300
10 Dec 13	27.87000 -0.65	28.43	27.87	28.43	314,400
09 Dec 13	28.52000 +0.03	28.52	28.10	28.47	226,300
06 Dec 13	28.49000 +0.45	28.88	27.96	28.07	239,000
05 Dec 13	28.04000 +0.06	28.26	27.75	27.94	114,400
04 Dec 13	27.98000 +0.00	28.17	27.42	27.84	334,600
03 Dec 13	27.98000 -0.28	28.22	27.76	28.15	292,000
02 Dec 13	28.26000 -0.73	28.97	27.74	28.97	342,800
29 Nov 13	28.99000 -0.37	29.53	28.97	29.53	107,900
27 Nov 13	29.36000 +0.40	29.38	28.78	28.92	428,400
26 Nov 13	28.96000 +0.35	29.08	28.50	28.68	467,900
25 Nov 13	28.61000 +0.29	28.73	28.28	28.39	218,900
22 Nov 13	28.32000 -0.26	28.75	28.23	28.65	292,300
21 Nov 13	28.58000 +0.86	28.60	27.80	27.81	216,500
20 Nov 13	27.72000 -0.28	28.08	27.58	28.00	163,100
19 Nov 13	28.00000 +0.19	28.09	27.64	27.77	218,800
18 Nov 13	27.81000 -0.19	28.02	27.57	28.02	165,000
15 Nov 13	28.00000 +1.05	28.01	26.87	26.87	895,700
14 Nov 13	26.95000 +0.05	27.03	26.67	26.97	129,000
13 Nov 13	26.90000 -0.47	27.14	26.75	27.04	301,600
12 Nov 13	27.37000 +0.30	27.43	26.84	26.93	161,400
11 Nov 13	27.07000 -0.29	27.25	26.90	27.24	199,700
08 Nov 13	27.36000 +0.60	27.55	26.80	26.82	191,100
07 Nov 13	26.76000 -0.24	27.11	26.55	27.06	214,600
06 Nov 13	27.00000 -0.09	27.39	26.87	27.20	190,700
05 Nov 13	27.09000 -0.50	27.49	27.08	27.39	188,900
04 Nov 13	27.59000 +0.85	27.62	26.59	26.87	290,400
01 Nov 13	26.74000 -0.65	27.47	26.60	27.28	384,300
31 Oct 13	27.39000 -0.20	27.82	27.27	27.64	211,800
30 Oct 13	27.59000 -0.14	27.78	27.49	27.71	241,500
29 Oct 13	27.73000 -0.08	27.91	27.33	27.80	168,300
28 Oct 13	27.81000 -0.19	28.07	27.61	28.07	296,900
25 Oct 13	28.00000 +0.05	28.06	27.70	28.06	277,200
24 Oct 13	27.95000 +0.35	28.01	27.45	27.60	255,700
23 Oct 13	27.60000 +0.12	27.72	27.12	27.31	219,200
22 Oct 13	27.48000 +0.24	27.55	27.25	27.27	159,800
21 Oct 13	27.24000 +0.16	27.24	26.85	27.06	172,000
18 Oct 13	27.08000 +0.51	27.08	26.47	26.83	245,900
17 Oct 13	26.57000 +0.32	26.58	26.05	26.13	249,500
16 Oct 13	26.25000 +0.14	26.44	26.12	26.22	181,500
15 Oct 13	26.11000 -0.51	26.62	26.01	26.62	181,400
14 Oct 13	26.62000 +0.67	26.63	25.73	25.77	348,700
11 Oct 13	25.95000 +0.79	25.95	24.98	25.08	266,700
10 Oct 13	25.16000 +0.23	25.24	24.96	25.16	229,600
09 Oct 13	24.93000 -0.01	25.44	24.80	24.95	368,400
08 Oct 13	24.94000 -0.51	25.45	24.92	25.44	275,100
07 Oct 13	25.45000 -0.03	25.54	25.11	25.30	201,500
04 Oct 13	25.48000 +0.19	25.91	25.10	25.22	163,100
03 Oct 13	25.29000 -0.37	25.65	25.09	25.55	234,500
02 Oct 13	25.66000 -0.55	25.99	25.56	25.99	199,100
01 Oct 13	26.21000 +0.45	26.23	25.64	25.68	276,500
30 Sep 13	25.76000 +0.08	25.88	25.22	25.47	349,000
27 Sep 13	25.68000 -0.79	26.15	25.58	25.80	236,900
26 Sep 13	26.47000 +0.38	26.47	26.01	26.17	231,600
25 Sep 13	26.09000 -0.19	26.37	25.96	26.23	324,200
24 Sep 13	26.28000 +0.35	26.38	25.67	25.91	282,800
23 Sep 13	25.93000 -0.04	26.02	25.63	25.91	344,000
20 Sep 13	25.97000 -0.24	26.39	25.93	26.25	485,700
19 Sep 13	26.21000 -0.06	26.39	26.10	26.26	159,200
18 Sep 13	26.27000 -0.01	26.54	25.98	26.24	180,000
17 Sep 13	26.28000 +0.32	26.34	25.90	25.90	174,300
16 Sep 13	25.96000 +0.30	26.06	25.68	25.82	190,300
13 Sep 13	25.66000 +0.07	25.71	25.45	25.70	135,000
12 Sep 13	25.59000 +0.27	25.76	25.19	25.25	405,400
11 Sep 13	25.32000 +0.29	25.40	24.92	25.01	117,200
10 Sep 13	25.03000 -0.02	25.13	24.84	25.07	211,300
09 Sep 13	25.05000 +0.30	25.07	24.71	24.80	127,600
06 Sep 13	24.75000 +0.17	24.95	24.39	24.71	213,300
05 Sep 13	24.58000 +0.20	24.63	24.29	24.34	165,100
04 Sep 13	24.38000 +0.25	24.43	24.11	24.27	286,100
03 Sep 13	24.13000 -0.08	24.63	23.90	24.43	206,900
30 Aug 13	24.21000 -0.45	24.73	24.16	24.61	293,500
29 Aug 13	24.66000 +0.24	24.74	24.15	24.45	170,800
28 Aug 13	24.42000 +0.26	24.50	24.10	24.15	385,800
27 Aug 13	24.16000 -0.45	24.52	24.15	24.40	172,500
26 Aug 13	24.61000 +0.04	24.71	24.45	24.55	168,100
23 Aug 13	24.57000 -0.07	24.65	24.35	24.61	236,600
22 Aug 13	24.64000 +0.18	24.86	24.49	24.59	127,000
21 Aug 13	24.46000 -0.20	24.64	24.41	24.64	355,100
20 Aug 13	24.66000 +0.24	24.75	24.43	24.51	140,200
19 Aug 13	24.42000 +0.34	24.56	24.10	24.10	304,300
16 Aug 13	24.08000 +0.12	24.20	23.61	23.82	387,700
15 Aug 13	23.96000 -0.67	24.72	23.92	24.50	274,700
14 Aug 13	24.63000 -0.26	25.10	24.46	24.61	195,900
13 Aug 13	24.89000 -0.18	25.07	24.55	25.03	193,100
12 Aug 13	25.07000 +0.22	25.17	24.60	24.78	168,300
09 Aug 13	24.85000 -0.09	25.06	24.70	24.92	136,400
08 Aug 13	24.94000 +0.03	25.12	24.75	25.06	296,200
07 Aug 13	24.91000 -0.11	25.20	24.69	24.99	202,200
06 Aug 13	25.02000 -0.03	25.19	24.70	25.06	243,100
05 Aug 13	25.05000 +0.17	25.28	24.68	24.85	212,800
02 Aug 13	24.88000 -0.21	25.22	24.81	24.97	199,600
01 Aug 13	25.09000 +0.48	25.12	24.63	24.74	292,400
31 Jul 13	24.61000 -0.16	24.98	24.61	24.85	271,300
30 Jul 13	24.77000 +0.15	24.95	24.58	24.71	231,800
29 Jul 13	24.62000 -0.25	24.85	24.60	24.82	185,400
26 Jul 13	24.87000 -0.09	24.93	24.58	24.81	196,900
25 Jul 13	24.96000 +0.26	24.98	24.49	24.75	273,900
24 Jul 13	24.70000 -0.16	25.03	24.47	24.99	236,200
23 Jul 13	24.86000 -0.13	25.19	24.80	25.01	252,900
22 Jul 13	24.99000 +0.20	25.23	24.66	24.88	285,500
19 Jul 13	24.79000 -0.08	25.12	24.59	24.80	369,300
18 Jul 13	24.87000 +0.03	25.02	24.62	24.97	726,700
17 Jul 13	24.84000 +0.10	25.09	24.13	24.72	1,200,200
16 Jul 13	24.74000 -0.01	25.02	24.55	24.71	293,800
15 Jul 13	24.75000 -0.31	25.29	24.24	25.24	440,700
12 Jul 13	25.06000 -0.45	25.59	24.99	25.55	351,600
11 Jul 13	25.51000 +0.20	25.70	25.27	25.56	463,900
10 Jul 13	25.31000 +0.21	25.47	25.00	25.01	359,100
09 Jul 13	25.10000 -0.53	25.83	25.01	25.70	654,600
08 Jul 13	25.63000 -0.07	25.92	25.40	25.75	499,600
05 Jul 13	25.70000 +0.41	25.70	25.04	25.68	424,800
03 Jul 13	25.29000 +0.16	25.36	24.94	25.09	147,700
02 Jul 13	25.13000 +0.05	25.36	24.84	25.06	302,600
01 Jul 13	25.08000 +0.56	25.10	24.41	24.60	366,800
28 Jun 13	24.52000 +0.44	24.80	23.90	24.15	519,600
27 Jun 13	24.08000 +0.28	24.08	23.80	23.86	333,600
26 Jun 13	23.80000 -0.01	24.04	23.58	24.04	482,200
25 Jun 13	23.81000 +0.31	23.90	23.49	23.63	328,200
24 Jun 13	23.49500 -0.35	23.80	23.34	23.66	560,300
21 Jun 13	23.85000 +0.68	23.89	23.19	23.28	624,700
20 Jun 13	23.17000 -0.16	23.51	22.83	23.08	459,600
19 Jun 13	23.33000 -0.11	23.75	23.32	23.50	243,600
18 Jun 13	23.44000 +1.27	23.49	22.01	22.23	1,267,300
17 Jun 13	22.17000 -0.08	22.60	21.92	22.41	199,500
14 Jun 13	22.25000 -0.20	22.48	22.05	22.35	149,400
13 Jun 13	22.45000 +0.01	22.53	22.27	22.38	118,200
12 Jun 13	22.44000 -0.23	22.86	22.35	22.75	111,900
11 Jun 13	22.67000 -0.01	22.88	22.27	22.49	198,900
10 Jun 13	22.68000 +0.35	22.72	22.34	22.34	165,900
07 Jun 13	22.33000 +0.07	22.61	22.04	22.45	181,300
06 Jun 13	22.26000 +0.00	22.38	21.88	22.20	270,200
05 Jun 13	22.26000 -0.46	22.68	22.21	22.63	184,200
04 Jun 13	22.72000 +0.04	22.76	22.36	22.76	292,000
03 Jun 13	22.68000 -0.01	22.82	22.27	22.78	385,200
31 May 13	22.69000 -0.36	23.17	22.66	22.88	225,500
30 May 13	23.05000 +0.04	23.22	22.95	23.02	187,500
29 May 13	23.01000 -0.29	23.19	22.85	23.10	223,100
28 May 13	23.30000 +0.77	23.33	22.63	22.74	471,900
24 May 13	22.53000 +0.14	22.54	22.09	22.29	216,600
23 May 13	22.39000 +0.26	22.39	21.85	22.00	282,900
22 May 13	22.13000 -0.21	22.70	22.04	22.32	499,800
21 May 13	22.34000 +0.04	22.34	22.02	22.28	290,000
20 May 13	22.30000 -0.37	22.67	22.16	22.54	318,900
17 May 13	22.67000 -0.17	23.13	22.58	22.95	295,700
16 May 13	22.84000 +0.22	22.94	22.49	22.52	336,700
15 May 13	22.62000 +0.57	22.63	22.05	22.05	438,300
14 May 13	22.05000 +0.05	22.23	21.96	21.96	438,400
13 May 13	22.00000 -0.01	22.21	21.85	21.92	199,500
10 May 13	22.01000 -0.11	22.35	22.00	22.19	283,600
09 May 13	22.12000 -0.23	22.35	22.01	22.29	263,100
08 May 13	22.35000 +0.15	22.35	21.78	21.96	338,400
07 May 13	22.20000 +0.37	22.27	21.60	21.81	346,200
06 May 13	21.83000 -0.21	22.17	21.74	22.04	498,600
03 May 13	22.04000 -0.19	22.60	21.90	22.44	562,100
02 May 13	22.23000 +0.27	22.32	22.05	22.07	623,500
01 May 13	21.96000 -0.33	22.45	21.92	22.28	1,031,800
30 Apr 13	22.29000 -0.61	22.84	22.22	22.84	556,100
29 Apr 13	22.90000 -0.18	23.36	22.87	23.19	342,100
26 Apr 13	23.08000 -0.20	23.36	22.92	23.26	189,400
25 Apr 13	23.28000 +0.06	23.63	23.21	23.34	224,900
24 Apr 13	23.22000 +0.09	23.38	23.06	23.19	239,000
23 Apr 13	23.13000 +0.03	23.31	22.83	23.24	212,000
22 Apr 13	23.10000 +0.08	23.23	22.62	23.09	234,300
19 Apr 13	23.02000 +0.03	23.25	22.79	22.96	231,600
18 Apr 13	22.99000 +0.09	23.18	22.70	23.01	292,500
17 Apr 13	22.90000 -0.53	23.32	22.60	23.32	404,000
16 Apr 13	23.43000 +0.33	23.44	23.11	23.33	421,200
15 Apr 13	23.10000 -0.94	23.93	23.02	23.82	655,400
12 Apr 13	24.04000 +0.20	24.17	23.76	23.81	249,600
11 Apr 13	23.84000 -0.75	24.79	23.81	24.57	583,000
10 Apr 13	24.59000 +0.08	25.95	24.58	24.64	465,900
09 Apr 13	24.51000 +0.09	24.78	24.31	24.53	275,100
08 Apr 13	24.42000 +0.33	24.55	24.18	24.51	345,100
05 Apr 13	24.09000 -0.21	24.41	23.50	23.95	557,600
04 Apr 13	24.30000 -1.10	25.55	24.17	25.55	916,500
03 Apr 13	25.40000 +0.14	25.49	25.17	25.33	251,300
02 Apr 13	25.26000 -0.23	25.79	25.17	25.59	218,600
01 Apr 13	25.49000 -0.14	25.75	25.21	25.67	237,000
28 Mar 13	25.63000 +0.07	25.79	25.42	25.67	218,000
27 Mar 13	25.56000 +0.00	25.84	25.33	25.48	245,500
26 Mar 13	25.56000 +0.08	25.67	25.33	25.55	274,400
25 Mar 13	25.48000 +0.09	25.67	25.22	25.50	261,200
22 Mar 13	25.39000 +0.08	25.69	25.23	25.42	226,400
21 Mar 13	25.31000 +0.10	25.49	25.04	25.04	286,200
20 Mar 13	25.21000 +0.61	25.21	24.67	24.78	236,600
19 Mar 13	24.60000 +0.17	24.84	24.44	24.44	196,200
18 Mar 13	24.43000 -0.22	24.65	24.21	24.36	275,200
15 Mar 13	24.65000 -0.45	25.15	24.43	25.15	434,600
14 Mar 13	25.10000 -0.09	25.18	24.92	25.16	250,500
13 Mar 13	25.19000 +0.43	25.19	24.73	24.73	246,200
12 Mar 13	24.76000 -0.09	24.84	24.57	24.79	182,000
11 Mar 13	24.85000 -0.03	24.93	24.70	24.75	163,200
08 Mar 13	24.88000 +0.38	24.88	24.43	24.67	302,600
07 Mar 13	24.50000 +0.10	24.58	24.23	24.35	154,200
06 Mar 13	24.40000 +0.03	24.67	24.32	24.39	132,100
05 Mar 13	24.37000 +0.33	24.65	24.10	24.10	275,600
04 Mar 13	24.04000 +0.01	24.26	23.85	23.95	283,800
01 Mar 13	24.03000 -0.07	24.07	23.69	24.00	319,300
28 Feb 13	24.10000 +0.37	24.42	23.67	23.69	311,700
27 Feb 13	23.73000 +0.39	24.03	23.39	23.39	203,600
26 Feb 13	23.34000 -0.04	23.50	22.40	23.41	517,800
25 Feb 13	23.38000 -0.51	23.98	23.28	23.97	291,800
22 Feb 13	23.89000 -0.34	24.36	23.81	24.34	271,000
21 Feb 13	24.23000 -0.05	24.45	24.07	24.33	259,500
20 Feb 13	24.28000 -0.18	24.72	24.28	24.39	342,500
19 Feb 13	24.46000 +0.45	24.57	24.03	24.04	697,400
15 Feb 13	24.01000 +0.25	24.01	23.72	23.93	246,300
14 Feb 13	23.76000 +0.02	23.84	23.61	23.68	162,200
13 Feb 13	23.74000 +0.06	23.77	23.53	23.64	255,800
12 Feb 13	23.68000 -0.08	23.94	23.63	23.83	341,300
11 Feb 13	23.76000 -0.29	24.22	23.50	24.10	269,800
08 Feb 13	24.05000 +0.04	24.44	23.96	24.10	237,200
07 Feb 13	24.01000 -0.18	24.49	23.93	24.25	412,600
06 Feb 13	24.19000 -0.47	24.61	23.21	24.61	729,300
05 Feb 13	24.66000 +0.28	25.26	24.03	24.59	401,900
04 Feb 13	24.38000 -0.27	24.64	24.11	24.54	474,400
01 Feb 13	24.65000 +0.50	24.99	24.23	24.23	322,100
31 Jan 13	24.15000 -0.02	24.47	24.00	24.17	358,300
30 Jan 13	24.17000 -0.68	24.93	24.01	24.79	314,900
29 Jan 13	24.85000 +0.41	24.87	24.47	24.48	320,200
28 Jan 13	24.44000 +0.01	24.54	24.32	24.54	259,800
25 Jan 13	24.43000 -0.06	24.65	24.30	24.65	292,600
24 Jan 13	24.49000 +0.07	24.63	24.39	24.50	332,200
23 Jan 13	24.42000 +0.04	24.50	24.22	24.32	242,900
22 Jan 13	24.38000 +0.12	24.39	24.06	24.26	234,000
18 Jan 13	24.26000 -0.04	24.49	24.12	24.21	222,000
17 Jan 13	24.30000 +0.27	24.31	24.07	24.16	265,600
16 Jan 13	24.03000 -0.26	24.24	23.90	24.15	222,200
15 Jan 13	24.29000 -0.10	24.34	24.05	24.19	274,400
14 Jan 13	24.39000 +0.16	24.66	24.06	24.09	337,800
11 Jan 13	24.23000 -0.07	24.55	24.06	24.35	235,600
10 Jan 13	24.30000 -0.42	24.88	24.24	24.72	392,800
09 Jan 13	24.72000 +1.31	24.75	23.65	23.66	933,600
08 Jan 13	23.41000 -0.05	23.53	23.02	23.37	248,800
07 Jan 13	23.46000 -0.04	23.52	23.28	23.28	227,200
04 Jan 13	23.50000 +0.11	23.73	23.36	23.53	312,200
03 Jan 13	23.39110 -0.20	23.71	23.33	23.65	207,700
02 Jan 13	23.59000 +0.36	24.00	23.47	23.50	541,300
31 Dec 12	23.23000 +0.59	23.28	22.63	22.70	223,200
28 Dec 12	22.64000 +0.07	23.03	22.36	22.36	304,800
27 Dec 12	22.57000 -0.29	23.01	22.17	22.93	366,600
26 Dec 12	22.86000 -0.28	23.22	22.68	23.12	291,300
24 Dec 12	23.14000 -0.01	23.43	23.00	23.24	103,600
21 Dec 12	23.15000 -0.25	23.40	23.03	23.27	1,082,000
20 Dec 12	23.40000 +0.07	23.59	23.14	23.36	281,400
19 Dec 12	23.33000 -0.53	23.95	23.30	23.90	324,500
18 Dec 12	23.86000 +0.66	24.00	23.10	23.29	427,400
17 Dec 12	23.20000 +0.05	23.41	23.06	23.18	276,900
14 Dec 12	23.15000 +0.03	23.29	22.92	23.03	208,700
13 Dec 12	23.12000 -0.19	23.46	23.02	23.31	172,100
12 Dec 12	23.31000 -0.27	23.85	23.31	23.60	302,200
11 Dec 12	23.58000 -0.11	23.90	23.44	23.81	256,700
10 Dec 12	23.69000 +0.19	23.78	23.41	23.53	194,300
07 Dec 12	23.50000 -0.18	23.77	23.45	23.73	140,200
06 Dec 12	23.68000 +0.22	23.80	23.40	23.40	221,300
05 Dec 12	23.46000 -0.07	23.60	23.11	23.55	326,000
04 Dec 12	23.53000 +0.55	23.56	22.90	23.04	254,100
03 Dec 12	22.98000 -0.57	23.58	22.87	23.58	221,500
30 Nov 12	23.55000 +0.06	23.63	23.25	23.59	325,200
29 Nov 12	23.49000 +0.24	23.68	23.06	23.43	255,600
28 Nov 12	23.25000 +0.36	23.27	22.32	22.82	427,400
27 Nov 12	22.89000 -0.20	23.10	22.65	23.04	337,100
26 Nov 12	23.09000 +0.00	23.29	22.78	23.14	270,900
23 Nov 12	23.09000 +0.08	23.31	22.98	23.11	132,400
21 Nov 12	23.01000 +0.70	23.01	22.31	22.35	272,300
20 Nov 12	22.31000 +0.25	22.32	21.87	22.09	208,100
19 Nov 12	22.06000 +0.02	22.53	21.84	22.20	349,000
16 Nov 12	22.04000 +0.27	22.06	21.64	21.71	369,700
15 Nov 12	21.77000 -0.28	22.40	21.47	22.05	555,300
14 Nov 12	22.05000 -0.61	22.84	22.05	22.77	393,800
13 Nov 12	22.66120 -0.72	23.21	22.57	23.19	298,400
12 Nov 12	23.38000 +0.08	23.56	23.01	23.30	487,000
09 Nov 12	23.30000 +0.26	23.44	22.83	22.92	548,800
08 Nov 12	23.04000 -0.64	23.84	22.89	23.62	953,500
07 Nov 12	23.68000 -0.47	24.09	23.60	23.95	259,700
06 Nov 12	24.15000 +0.10	24.49	23.90	24.07	360,300
05 Nov 12	24.05000 +0.21	24.26	23.52	23.81	147,300
02 Nov 12	23.84000 -0.39	24.31	23.83	24.24	239,600
01 Nov 12	24.23000 +0.33	24.25	23.73	23.95	493,200
31 Oct 12	23.90000 +0.27	23.92	23.44	23.72	324,500
26 Oct 12	23.63000 -0.36	23.93	23.44	23.93	209,300
25 Oct 12	23.99000 +0.26	24.03	23.68	23.86	284,500
24 Oct 12	23.73000 -0.11	24.02	23.54	23.77	350,100
23 Oct 12	23.84000 -0.09	23.98	23.46	23.71	405,000
22 Oct 12	23.93000 +0.03	24.04	23.59	23.83	338,900
19 Oct 12	23.90000 -0.22	24.01	23.63	24.01	383,800
18 Oct 12	24.12000 +0.05	24.16	23.71	24.00	283,400
17 Oct 12	24.07000 -0.16	24.40	23.85	24.20	432,400
16 Oct 12	24.23000 +0.37	24.35	23.76	23.90	892,300
15 Oct 12	23.86000 +0.65	23.89	23.12	23.12	553,400
12 Oct 12	23.21000 +0.62	23.37	22.50	22.56	418,500
11 Oct 12	22.59000 -0.30	23.07	22.52	22.99	514,600
10 Oct 12	22.89000 -0.63	23.71	22.67	23.55	477,100
09 Oct 12	23.52000 -0.31	23.95	23.39	23.78	224,500
08 Oct 12	23.83000 +0.07	24.00	23.55	23.60	338,500
05 Oct 12	23.76000 +0.22	24.05	23.49	23.66	437,200
04 Oct 12	23.54000 -0.06	23.75	23.03	23.73	556,900
03 Oct 12	23.60000 +0.37	23.82	23.18	23.33	476,000
02 Oct 12	23.23000 -0.58	23.66	22.57	23.52	776,100
01 Oct 12	23.81000 +0.95	24.11	23.10	23.15	961,000
28 Sep 12	22.86000 +0.29	22.99	22.53	22.56	401,700
27 Sep 12	22.57000 +0.13	22.74	22.45	22.50	538,900
26 Sep 12	22.44000 +0.19	22.49	22.25	22.28	503,900
25 Sep 12	22.25000 -0.04	22.51	22.21	22.21	439,500
24 Sep 12	22.29000 +0.10	22.40	22.04	22.07	454,600
21 Sep 12	22.19000 +0.27	22.33	22.07	22.26	796,000
20 Sep 12	21.92000 -0.07	22.01	21.66	21.94	272,300
19 Sep 12	21.99000 -0.03	22.16	21.62	22.12	378,400
18 Sep 12	22.02000 +0.15	22.03	21.75	21.79	309,900
17 Sep 12	21.87000 +0.13	21.93	21.63	21.63	238,700
14 Sep 12	21.74000 +0.15	21.82	21.55	21.73	288,500
13 Sep 12	21.59000 -0.24	21.91	21.35	21.89	355,800
12 Sep 12	21.83000 -0.22	22.09	21.67	22.04	241,400
11 Sep 12	22.05000 -0.21	22.35	21.97	22.23	183,600
10 Sep 12	22.26000 -0.20	22.49	22.20	22.38	253,200
07 Sep 12	22.46000 +0.20	22.50	22.21	22.33	312,200
06 Sep 12	22.26000 +0.60	22.40	21.70	21.70	596,300
05 Sep 12	21.66000 +0.10	21.95	21.46	21.48	450,500
04 Sep 12	21.56000 +0.39	21.62	21.01	21.18	412,600
31 Aug 12	21.17000 -0.03	21.39	21.01	21.29	379,500
30 Aug 12	21.20000 -0.15	21.36	21.00	21.30	403,500
29 Aug 12	21.35000 +0.07	21.47	21.10	21.37	514,200
28 Aug 12	21.28000 +0.14	21.34	20.96	21.13	356,300
27 Aug 12	21.14000 -0.30	21.52	20.88	21.48	363,200
24 Aug 12	21.44000 +0.16	21.74	21.04	21.29	275,300
23 Aug 12	21.28000 +0.21	21.45	20.96	21.08	243,600
22 Aug 12	21.07000 +0.09	21.21	20.83	20.98	163,600
21 Aug 12	20.98000 -0.29	21.49	20.80	21.29	400,300
20 Aug 12	21.27000 -0.26	21.47	21.00	21.47	322,000
17 Aug 12	21.53000 -0.02	21.70	21.39	21.49	333,900
16 Aug 12	21.55000 +0.00	21.74	21.25	21.58	407,600
15 Aug 12	21.55000 -0.07	21.64	21.33	21.47	396,500
14 Aug 12	21.62000 -0.23	21.95	21.53	21.92	325,200
13 Aug 12	21.85000 -0.09	21.91	21.43	21.91	192,900
10 Aug 12	21.94000 +0.02	22.10	21.77	21.94	168,400
09 Aug 12	21.92000 -0.13	22.11	21.81	22.09	254,100
08 Aug 12	22.05000 -0.17	22.32	21.95	22.19	335,700
07 Aug 12	22.22000 +0.18	22.50	22.15	22.21	457,000
06 Aug 12	22.04000 -0.17	22.55	21.94	22.19	226,700
03 Aug 12	22.21000 +0.61	22.36	21.77	21.77	337,700
02 Aug 12	21.60000 +0.11	21.64	21.24	21.50	308,700
01 Aug 12	21.49000 -0.20	22.00	21.49	21.88	423,000
31 Jul 12	21.69000 -0.19	21.89	21.55	21.83	345,300
30 Jul 12	21.88000 -0.17	22.20	21.79	22.11	249,800
27 Jul 12	22.05000 +0.06	22.14	21.92	22.07	352,400
26 Jul 12	21.99000 +0.15	22.30	21.55	22.17	287,400
25 Jul 12	21.84000 -0.63	22.48	21.77	22.47	352,400
24 Jul 12	22.47000 +0.18	22.54	22.19	22.41	455,500
23 Jul 12	22.29000 -0.08	22.43	21.95	22.07	752,600
20 Jul 12	22.37000 -0.61	22.87	22.32	22.79	661,600
19 Jul 12	22.98000 -0.19	23.55	22.81	23.32	660,500
18 Jul 12	23.17000 +0.66	23.33	22.50	22.51	1,084,700
17 Jul 12	22.51000 +0.64	22.65	21.92	22.03	717,300
16 Jul 12	21.87000 +0.43	22.15	21.53	21.67	525,300
13 Jul 12	21.44000 +0.20	21.60	21.19	21.21	355,400
12 Jul 12	21.24000 +0.16	21.26	20.66	21.14	596,900
11 Jul 12	21.08000 +1.45	21.29	19.59	19.99	1,121,000
10 Jul 12	19.63000 -0.13	19.92	19.59	19.81	230,000
09 Jul 12	19.76000 +0.11	19.86	19.02	19.57	280,100
06 Jul 12	19.65000 -0.14	19.92	19.55	19.55	228,800
05 Jul 12	19.79000 +0.28	19.84	19.30	19.51	268,000
03 Jul 12	19.51000 -0.03	19.64	19.32	19.46	240,900
02 Jul 12	19.54000 +0.16	19.54	19.20	19.35	296,500
29 Jun 12	19.38000 +0.76	19.41	18.82	19.02	412,100
28 Jun 12	18.62000 -0.07	18.71	18.45	18.50	430,500
27 Jun 12	18.69000 +0.52	18.69	18.16	18.21	407,700
26 Jun 12	18.17000 +0.22	18.22	17.60	18.04	809,400
25 Jun 12	17.95000 -0.87	18.70	17.78	18.63	1,498,600
22 Jun 12	18.82000 +0.02	18.99	18.70	18.96	480,100
21 Jun 12	18.80000 -0.18	19.00	18.75	19.00	581,100
20 Jun 12	18.98000 +0.10	19.04	18.80	18.88	637,500
19 Jun 12	18.88000 +0.30	19.78	18.80	19.10	1,308,700
18 Jun 12	18.58000 -1.71	19.65	18.33	19.65	1,787,100
15 Jun 12	20.29000 -0.16	20.55	20.26	20.40	387,600
14 Jun 12	20.45000 +0.68	20.52	19.81	19.81	284,800
13 Jun 12	19.77000 -0.10	20.14	19.68	19.79	316,700
12 Jun 12	19.87000 +0.24	19.94	19.48	19.74	189,700
11 Jun 12	19.63000 -0.15	20.00	19.58	20.00	217,200
08 Jun 12	19.78000 +0.07	19.93	19.35	19.64	249,400
07 Jun 12	19.71000 -0.29	20.27	19.69	20.27	209,400
06 Jun 12	20.00000 +0.55	20.01	19.59	19.59	221,900
05 Jun 12	19.45000 +0.00	19.59	19.12	19.25	295,100
04 Jun 12	19.45000 +0.12	19.58	18.94	19.37	182,700
01 Jun 12	19.33000 -0.22	19.49	19.11	19.20	281,800
31 May 12	19.55000 -0.13	19.76	19.40	19.71	264,400
30 May 12	19.68000 -0.29	19.86	19.61	19.70	271,300
29 May 12	19.97400 +0.24	20.19	19.71	19.97	183,200
25 May 12	19.73000 -0.15	20.06	19.67	19.86	165,400
24 May 12	19.88000 +0.08	19.90	19.60	19.80	236,200
23 May 12	19.80000 +0.49	19.87	19.00	19.19	278,000
22 May 12	19.31000 -0.08	19.58	19.22	19.43	470,400
21 May 12	19.39000 -0.08	19.77	19.21	19.46	488,200
18 May 12	19.47000 -0.17	19.99	19.41	19.59	373,200
17 May 12	19.64000 -0.57	20.22	19.57	20.20	330,600
16 May 12	20.21000 -0.09	20.42	20.18	20.32	205,100
15 May 12	20.30000 +0.16	20.42	20.06	20.09	151,000
14 May 12	20.14000 -0.22	20.39	20.08	20.21	196,200
11 May 12	20.36000 -0.06	20.53	20.22	20.22	213,600
10 May 12	20.42000 +0.14	20.55	20.03	20.37	380,000
09 May 12	20.28000 -0.77	20.91	20.05	20.85	530,200
08 May 12	21.05000 +0.13	21.10	20.68	20.73	269,900
07 May 12	20.92000 +0.08	20.98	20.50	20.71	207,000
04 May 12	20.84000 -0.26	21.04	20.63	20.93	310,300
03 May 12	21.10000 -0.30	21.49	20.86	21.29	238,300
02 May 12	21.40000 +0.32	21.47	20.88	21.00	199,400
01 May 12	21.08000 -0.14	21.53	21.08	21.19	281,000
30 Apr 12	21.22000 -0.40	21.66	21.21	21.58	212,000
27 Apr 12	21.62000 +0.35	21.74	21.15	21.28	204,000
26 Apr 12	21.27000 +0.22	21.34	20.94	20.94	162,800
25 Apr 12	21.05000 +0.03	21.35	20.89	21.10	329,400
24 Apr 12	21.02000 +0.13	21.15	20.59	20.84	270,300
23 Apr 12	20.89000 -0.54	21.11	20.86	21.07	238,700
20 Apr 12	21.43000 +0.15	21.83	21.32	21.66	265,600
19 Apr 12	21.28000 +0.03	21.45	20.99	21.31	258,400
18 Apr 12	21.25000 -0.08	21.39	21.10	21.24	231,900
17 Apr 12	21.33000 +0.11	21.61	21.30	21.46	294,600
16 Apr 12	21.22000 -0.03	21.45	21.19	21.27	335,700
13 Apr 12	21.25000 -0.25	21.39	21.25	21.35	293,200
12 Apr 12	21.50000 -0.04	21.69	21.04	21.59	351,200
11 Apr 12	21.54000 +1.52	21.64	19.99	20.39	696,800
10 Apr 12	20.02000 -0.30	20.34	19.87	20.24	488,000
09 Apr 12	20.32000 -0.28	20.40	20.00	20.22	334,400
05 Apr 12	20.60000 -0.79	21.19	20.28	20.97	1,783,400
04 Apr 12	21.39000 -0.29	21.52	21.17	21.52	261,800
03 Apr 12	21.68000 +0.14	21.77	21.44	21.50	207,300
02 Apr 12	21.54000 +0.27	21.64	20.99	21.14	311,500
30 Mar 12	21.27000 -0.25	21.62	21.26	21.51	330,700
29 Mar 12	21.52000 -0.10	21.60	21.08	21.42	321,700
28 Mar 12	21.62000 -0.42	22.07	21.41	21.96	486,100
27 Mar 12	22.04000 +0.49	22.08	21.60	21.69	689,100
26 Mar 12	21.55000 +0.86	21.56	20.82	20.82	548,300
23 Mar 12	20.69000 +0.09	20.70	20.32	20.56	222,600
22 Mar 12	20.60000 +0.14	20.61	20.23	20.23	205,400
21 Mar 12	20.46000 -0.12	20.70	20.44	20.66	185,400
20 Mar 12	20.58000 +0.18	20.65	19.92	20.23	445,800
19 Mar 12	20.40000 +0.02	20.67	20.27	20.34	227,700
16 Mar 12	20.38000 -0.22	20.60	20.25	20.60	345,900
15 Mar 12	20.60000 +0.05	20.61	20.16	20.49	261,300
14 Mar 12	20.55000 -0.23	20.80	20.37	20.80	240,800
13 Mar 12	20.78000 +0.43	20.99	20.52	20.71	374,700
12 Mar 12	20.35000 -0.26	20.62	20.31	20.55	179,100
09 Mar 12	20.61000 +0.19	20.80	20.31	20.38	227,800
08 Mar 12	20.42000 +0.00	20.50	20.33	20.48	387,300
07 Mar 12	20.42000 +0.39	20.47	20.04	20.15	375,000
06 Mar 12	20.03000 -0.27	20.37	20.02	20.10	273,000
05 Mar 12	20.30000 +0.34	20.37	19.85	19.85	363,200
02 Mar 12	19.96000 -0.22	20.17	19.75	20.15	451,900
01 Mar 12	20.18000 +0.70	20.27	19.41	19.58	428,500
29 Feb 12	19.48000 -0.22	19.80	19.34	19.69	535,000
28 Feb 12	19.70000 -0.13	19.87	19.61	19.87	330,700
27 Feb 12	19.83000 -0.24	20.00	19.64	19.93	489,400
24 Feb 12	20.07000 -0.36	20.37	20.06	20.37	282,800
23 Feb 12	20.43000 +0.37	20.45	20.07	20.10	176,800
22 Feb 12	20.06000 -0.12	20.17	19.96	20.00	276,200
21 Feb 12	20.18000 -0.20	20.51	20.15	20.33	203,100
17 Feb 12	20.38000 -0.10	20.57	20.24	20.51	187,000
16 Feb 12	20.48000 +0.34	20.50	20.04	20.16	233,800
15 Feb 12	20.14000 -0.34	20.56	20.00	20.51	270,900
14 Feb 12	20.48000 -0.05	20.50	20.25	20.36	266,500
13 Feb 12	20.53000 +0.14	20.69	20.40	20.50	297,000
10 Feb 12	20.39000 -0.62	20.87	20.32	20.74	317,900
09 Feb 12	21.01000 +0.59	21.19	20.46	20.59	494,400
08 Feb 12	20.42000 +1.42	20.89	19.13	19.24	1,123,200
07 Feb 12	19.00000 -0.13	19.25	18.98	19.12	287,100
06 Feb 12	19.13000 -0.13	19.40	18.98	19.24	449,600
03 Feb 12	19.26000 +0.29	19.58	19.03	19.32	452,600
02 Feb 12	18.97000 +0.22	19.00	18.71	18.85	347,100
01 Feb 12	18.75000 +0.06	19.39	18.55	18.85	550,600
31 Jan 12	18.69000 +0.18	18.79	18.45	18.60	315,000
30 Jan 12	18.51000 -0.02	18.54	18.25	18.42	257,300
27 Jan 12	18.53000 +0.28	18.58	17.99	18.13	281,300
26 Jan 12	18.25000 +0.11	18.29	17.93	18.29	207,900
25 Jan 12	18.14000 +0.28	18.20	17.56	17.89	318,700
24 Jan 12	17.86000 +0.11	17.89	17.63	17.65	276,900
23 Jan 12	17.75000 +0.05	17.81	17.60	17.72	136,700
20 Jan 12	17.70500 +0.06	17.83	17.61	17.70	203,400
19 Jan 12	17.65000 -0.03	17.72	17.54	17.63	211,200
18 Jan 12	17.68000 +0.11	17.69	17.47	17.54	154,600
17 Jan 12	17.57000 +0.09	17.77	17.52	17.57	236,500
13 Jan 12	17.48000 -0.07	17.64	17.37	17.37	266,300
12 Jan 12	17.55000 -0.13	17.77	17.42	17.77	234,000
11 Jan 12	17.68000 -0.02	17.76	17.62	17.67	227,300
10 Jan 12	17.70000 +0.30	17.74	17.52	17.63	465,300
09 Jan 12	17.40000 -0.16	17.67	17.35	17.67	237,400
06 Jan 12	17.56000 +0.06	17.64	17.30	17.46	316,400
05 Jan 12	17.50000 -0.09	17.53	17.32	17.53	302,700
04 Jan 12	17.59000 -0.16	17.74	17.40	17.60	282,700
03 Jan 12	17.75000 +0.06	18.06	17.70	18.03	250,500
30 Dec 11	17.69000 -0.31	17.97	17.67	17.92	199,700
29 Dec 11	18.00000 +0.28	18.04	17.56	17.79	245,800
28 Dec 11	17.72000 -0.35	18.02	17.69	18.02	222,300
27 Dec 11	18.07000 +0.09	18.17	17.81	17.87	185,100
23 Dec 11	17.98000 -0.05	18.11	17.86	18.11	206,600
22 Dec 11	18.03000 -0.22	18.44	17.99	18.37	237,100
21 Dec 11	18.25000 +0.18	18.31	17.51	18.07	250,000
20 Dec 11	18.07000 +0.90	18.14	17.52	17.53	322,800
19 Dec 11	17.17000 -0.34	17.51	16.55	16.90	886,200
16 Dec 11	17.51000 +0.00	17.73	17.32	17.57	1,015,600
15 Dec 11	17.51000 -0.03	17.83	17.21	17.80	734,200
14 Dec 11	17.54000 -0.70	18.18	17.53	18.04	584,900
13 Dec 11	18.24000 -0.21	18.84	18.15	18.59	287,300
12 Dec 11	18.45000 -0.01	18.47	18.07	18.20	252,500
09 Dec 11	18.46000 +0.51	18.53	17.98	17.98	284,900
08 Dec 11	17.95000 -0.65	18.48	17.93	18.41	342,700
07 Dec 11	18.60000 -0.02	18.73	18.20	18.58	501,600
06 Dec 11	18.62000 -0.09	18.85	18.31	18.72	412,400
05 Dec 11	18.71000 +0.71	18.74	18.15	18.26	394,000
02 Dec 11	18.00000 +0.10	18.25	17.93	18.08	202,000
01 Dec 11	17.90000 -0.16	18.09	17.78	17.98	448,400
30 Nov 11	18.06000 +1.17	18.08	17.17	17.52	553,900
29 Nov 11	16.89000 -0.36	17.36	16.86	17.16	233,500
28 Nov 11	17.25000 +0.82	17.28	16.91	16.91	247,500
25 Nov 11	16.43000 -0.15	16.82	16.42	16.49	108,800
23 Nov 11	16.58000 -0.56	17.13	16.50	16.96	223,100
22 Nov 11	17.14000 -0.19	17.42	17.07	17.36	168,000
21 Nov 11	17.33000 -0.53	17.62	17.24	17.53	199,400
18 Nov 11	17.86000 +0.22	17.93	17.56	17.76	273,700
17 Nov 11	17.64000 +0.17	17.83	17.45	17.48	351,900
16 Nov 11	17.47000 -0.44	17.96	17.43	17.75	256,900
15 Nov 11	17.91000 +0.20	18.02	17.42	17.62	234,900
14 Nov 11	17.71000 -0.29	17.94	17.61	17.87	253,100
11 Nov 11	18.00000 +0.56	18.03	17.56	17.66	231,700
10 Nov 11	17.44000 +0.14	17.64	17.29	17.51	184,300
09 Nov 11	17.30000 -0.69	17.75	17.24	17.46	365,300
08 Nov 11	17.99000 +0.16	18.04	17.47	17.93	514,500
07 Nov 11	17.83000 +0.10	17.90	17.35	17.72	259,100
04 Nov 11	17.73000 -0.27	17.89	17.56	17.79	184,000
03 Nov 11	18.00000 +0.48	18.04	17.31	17.65	313,900
02 Nov 11	17.52000 +0.56	17.55	17.16	17.30	357,700
01 Nov 11	16.96000 -0.35	17.34	16.71	16.71	453,700
31 Oct 11	17.31000 -0.38	17.63	17.03	17.38	354,600
28 Oct 11	17.69000 -0.24	17.85	17.55	17.85	376,700
27 Oct 11	17.93000 +0.83	18.04	17.29	17.59	686,300
26 Oct 11	17.10000 -0.30	17.47	16.98	17.47	1,158,400
25 Oct 11	17.40000 -0.28	17.78	17.23	17.57	619,700
24 Oct 11	17.68000 +0.23	17.75	17.38	17.43	410,500
21 Oct 11	17.45000 +0.48	17.50	17.14	17.31	313,900
20 Oct 11	16.97000 -0.08	17.20	16.68	17.12	467,000
19 Oct 11	17.05000 -0.03	17.54	16.97	17.08	596,700
18 Oct 11	17.08000 +0.20	17.19	16.70	16.95	447,700
17 Oct 11	16.88000 -0.53	17.33	16.82	17.33	359,400
14 Oct 11	17.41000 +0.15	17.47	17.09	17.47	407,400
13 Oct 11	17.26000 -0.50	17.60	17.11	17.21	628,800
12 Oct 11	17.76000 +0.24	18.09	17.27	17.56	742,300
11 Oct 11	17.52000 +0.59	17.55	16.75	16.76	493,000
10 Oct 11	16.93000 +0.38	17.00	16.70	16.84	472,500
07 Oct 11	16.55000 -0.44	17.05	16.41	17.05	339,400
06 Oct 11	16.99000 -0.35	17.25	16.75	17.25	424,000
05 Oct 11	17.34000 +0.89	17.39	16.30	16.45	795,900
04 Oct 11	16.45000 +1.16	16.50	15.25	15.25	557,300
03 Oct 11	15.29000 -0.85	16.35	15.26	16.00	458,600
30 Sep 11	16.14000 -0.15	16.50	15.79	16.00	539,100
29 Sep 11	16.29000 +0.59	16.30	15.61	16.11	282,700
28 Sep 11	15.70000 -0.86	16.63	15.70	16.49	284,300
27 Sep 11	16.56000 +0.20	17.00	16.35	16.60	498,800
26 Sep 11	16.36000 +0.70	16.41	15.44	15.44	413,300
23 Sep 11	15.66000 +0.33	15.78	15.26	15.31	247,200
22 Sep 11	15.33000 -0.13	15.57	14.72	15.00	364,900
21 Sep 11	15.46000 -0.68	16.35	15.40	16.18	358,200
20 Sep 11	16.14000 +0.03	16.64	16.11	16.16	449,600
19 Sep 11	16.11000 -0.51	16.45	16.00	16.28	252,100
16 Sep 11	16.62000 +0.37	16.74	16.25	16.34	704,500
15 Sep 11	16.25000 +0.45	16.25	15.80	15.94	349,300
14 Sep 11	15.80000 +0.45	16.01	15.26	15.53	302,600
13 Sep 11	15.35000 +0.27	15.46	15.08	15.15	288,800
12 Sep 11	15.08000 +0.13	15.16	14.72	14.94	257,900
09 Sep 11	14.95000 -0.27	15.28	14.74	15.05	401,000
08 Sep 11	15.22000 -0.29	15.60	15.16	15.41	319,100
07 Sep 11	15.51000 +0.40	15.54	15.14	15.26	479,200
06 Sep 11	15.11000 -0.09	15.20	14.50	14.72	389,300
02 Sep 11	15.20000 -0.44	15.41	15.12	15.38	778,600
01 Sep 11	15.64000 -0.04	16.00	15.50	15.76	740,900
31 Aug 11	15.68000 +0.41	15.91	15.28	15.29	774,200
30 Aug 11	15.27000 +0.19	15.32	14.85	14.93	414,500
29 Aug 11	15.08000 +0.77	15.10	14.45	14.46	374,500
26 Aug 11	14.31000 +0.62	14.34	13.43	13.61	401,300
25 Aug 11	13.69000 -0.43	14.32	13.57	14.20	304,100
24 Aug 11	14.12000 +0.15	14.20	13.74	13.94	254,400
23 Aug 11	13.97000 +0.70	13.98	13.12	13.34	383,400
22 Aug 11	13.27000 +0.07	13.61	13.19	13.61	208,800
19 Aug 11	13.20000 -0.13	13.63	13.00	13.09	265,700
18 Aug 11	13.33000 -0.63	13.72	13.22	13.63	482,800
17 Aug 11	13.96000 -0.09	14.29	13.77	14.17	266,900
16 Aug 11	14.05000 -0.25	14.22	13.86	14.12	333,500
15 Aug 11	14.30000 +0.28	14.32	14.03	14.11	225,900
12 Aug 11	14.02000 -0.09	14.17	13.70	14.17	374,400
11 Aug 11	14.11000 +1.25	14.37	13.02	13.14	844,200
10 Aug 11	12.86000 -0.50	13.35	12.85	13.06	666,500
09 Aug 11	13.36000 +0.83	13.39	12.16	12.61	907,100
08 Aug 11	12.53000 -1.49	14.00	12.53	13.63	740,900
05 Aug 11	14.02000 -0.14	14.68	13.77	14.27	645,700
04 Aug 11	14.16000 -0.40	14.58	14.16	14.50	567,400
03 Aug 11	14.56000 +0.29	14.65	14.02	14.27	1,026,200
02 Aug 11	14.27000 -0.80	15.20	14.24	14.96	686,000
01 Aug 11	15.07000 -0.62	15.99	14.96	15.81	758,900
29 Jul 11	15.69000 +0.25	15.71	15.21	15.27	202,700
28 Jul 11	15.44000 -0.07	15.69	15.34	15.49	219,600
27 Jul 11	15.51000 -0.56	15.88	15.44	15.88	424,600
26 Jul 11	16.07000 -0.22	16.42	16.00	16.27	214,100
25 Jul 11	16.29000 -0.29	16.55	16.27	16.38	189,500
22 Jul 11	16.58000 -0.27	16.82	16.58	16.77	155,600
21 Jul 11	16.85000 +0.22	16.97	16.57	16.73	205,300
20 Jul 11	16.63000 +0.10	16.71	16.36	16.55	246,500
19 Jul 11	16.53000 +0.17	16.66	16.38	16.49	337,600
18 Jul 11	16.36000 -0.34	16.77	16.32	16.72	254,700
15 Jul 11	16.70000 +0.11	16.81	16.60	16.61	386,000
14 Jul 11	16.59000 -0.29	16.90	16.49	16.77	379,800
13 Jul 11	16.88000 -0.69	17.52	16.73	16.80	492,800
12 Jul 11	17.57000 +0.30	17.60	17.23	17.25	288,800
11 Jul 11	17.27000 +0.07	17.30	16.98	17.06	254,300
08 Jul 11	17.20000 -0.27	17.38	17.12	17.20	198,900
07 Jul 11	17.47000 +0.29	17.64	17.22	17.28	232,100
06 Jul 11	17.18000 +0.21	17.24	16.85	16.91	219,100
05 Jul 11	16.97000 +0.15	17.01	16.77	16.82	209,000
01 Jul 11	16.82000 +0.57	16.94	16.21	16.25	382,900
30 Jun 11	16.25000 -0.08	16.35	16.21	16.31	294,000
29 Jun 11	16.33000 -0.07	16.49	16.16	16.39	174,300
28 Jun 11	16.40000 +0.23	16.50	16.15	16.18	203,200
27 Jun 11	16.17000 +0.26	16.20	15.60	15.88	294,100
24 Jun 11	15.91000 +0.08	16.07	15.75	15.83	307,200
23 Jun 11	15.83000 +0.01	15.89	15.43	15.71	237,700
22 Jun 11	15.82000 -0.31	16.10	15.81	16.04	252,800
21 Jun 11	16.13000 +0.06	16.27	15.98	16.16	283,100
20 Jun 11	16.07000 +0.14	16.19	15.79	15.86	159,900
17 Jun 11	15.93000 -0.13	16.26	15.83	16.14	357,600
16 Jun 11	16.06000 +0.40	16.10	15.67	15.67	310,600
15 Jun 11	15.66000 -0.32	15.96	15.61	15.82	200,000
14 Jun 11	15.98000 +0.24	16.07	15.79	15.84	216,600
13 Jun 11	15.74000 +0.17	15.85	15.50	15.59	217,900
10 Jun 11	15.57000 -0.11	15.77	15.50	15.58	316,600
09 Jun 11	15.68000 -0.06	15.94	15.66	15.74	275,900
08 Jun 11	15.74000 -0.42	16.12	15.73	16.07	489,400
07 Jun 11	16.16000 +0.14	16.37	16.01	16.16	218,500
06 Jun 11	16.02000 -0.15	16.24	15.99	16.13	288,300
03 Jun 11	16.17000 -0.21	16.41	16.00	16.12	397,700
02 Jun 11	16.38000 -0.12	16.75	16.34	16.46	378,700
01 Jun 11	16.50000 -0.56	17.03	16.45	17.00	365,200
31 May 11	17.06000 +0.32	17.07	16.62	16.83	618,700
27 May 11	16.74000 +0.07	16.82	16.55	16.76	315,300
26 May 11	16.67000 +0.05	16.69	16.42	16.55	480,700
25 May 11	16.62000 -0.24	16.80	16.51	16.80	639,700
24 May 11	16.86000 -0.27	17.14	16.80	17.14	368,800
23 May 11	17.13000 -0.25	17.39	17.12	17.21	248,300
20 May 11	17.38000 -0.24	17.62	17.30	17.52	236,700
19 May 11	17.62000 +0.21	17.89	17.26	17.50	507,000
18 May 11	17.41000 +0.24	17.44	17.09	17.17	125,200
17 May 11	17.17000 -0.07	17.29	17.03	17.12	125,900
16 May 11	17.24000 -0.35	17.54	17.24	17.48	192,100
13 May 11	17.59000 -0.26	17.92	17.46	17.92	139,000
12 May 11	17.85000 +0.39	17.86	17.33	17.41	111,400
11 May 11	17.46000 -0.28	17.85	17.45	17.72	163,200
10 May 11	17.74000 +0.38	17.75	17.44	17.44	163,900
09 May 11	17.36000 +0.21	17.42	17.16	17.16	150,000
06 May 11	17.15000 -0.14	17.50	17.13	17.40	192,000
05 May 11	17.29000 -0.11	17.56	17.13	17.34	180,400
04 May 11	17.40000 +0.08	17.54	17.21	17.30	262,100
03 May 11	17.32000 -0.09	17.45	17.12	17.36	219,000
02 May 11	17.41000 -0.35	17.79	17.38	17.78	306,000
29 Apr 11	17.76000 +0.17	17.78	17.39	17.66	245,000
28 Apr 11	17.59000 +0.23	17.62	17.34	17.38	178,000
27 Apr 11	17.36000 +0.15	17.36	17.11	17.19	208,000
26 Apr 11	17.21000 +0.13	17.29	17.00	17.04	160,600
25 Apr 11	17.08000 -0.17	17.28	16.98	17.18	160,100
21 Apr 11	17.25000 +0.12	17.29	17.10	17.27	149,500
20 Apr 11	17.13000 +0.17	17.20	16.89	16.89	201,500
19 Apr 11	16.96000 -0.44	17.38	16.86	17.33	269,100
18 Apr 11	17.40000 -0.20	17.55	17.26	17.50	230,800
15 Apr 11	17.60000 +0.09	17.62	17.35	17.41	293,100
14 Apr 11	17.51000 -0.02	17.52	17.03	17.40	351,900
13 Apr 11	17.53000 -0.49	18.16	17.26	17.72	700,200
12 Apr 11	18.02000 -0.03	18.09	17.75	17.92	265,200
11 Apr 11	18.05000 +0.11	18.05	17.77	17.93	299,300
08 Apr 11	17.94000 -0.08	18.19	17.84	18.19	277,300
07 Apr 11	18.02000 -0.25	18.37	18.02	18.32	265,300
06 Apr 11	18.27000 +0.35	18.35	18.05	18.06	255,800
05 Apr 11	17.92000 +0.08	18.10	17.73	17.86	206,800
04 Apr 11	17.84000 +0.15	17.95	17.77	17.84	282,200
01 Apr 11	17.69000 +0.12	17.86	17.59	17.62	282,800
31 Mar 11	17.57000 +0.23	17.58	17.38	17.39	267,700
30 Mar 11	17.34000 -0.13	17.59	17.29	17.57	263,900
29 Mar 11	17.47000 +0.08	17.60	17.35	17.44	209,000
28 Mar 11	17.39000 -0.07	17.58	17.33	17.48	179,200
25 Mar 11	17.46000 +0.17	17.64	17.31	17.40	193,700
24 Mar 11	17.29250 +0.00	17.41	17.15	17.41	156,600
23 Mar 11	17.29000 +0.03	17.34	17.03	17.27	173,600
22 Mar 11	17.26000 +0.24	17.27	17.02	17.09	205,600
21 Mar 11	17.02000 +0.02	17.27	16.90	17.09	857,200
18 Mar 11	17.00000 +0.28	17.00	16.58	16.84	442,500
17 Mar 11	16.72000 -0.13	17.21	16.71	17.14	212,800
16 Mar 11	16.85000 -0.13	17.08	16.75	16.90	315,600
15 Mar 11	16.98000 -0.05	17.11	16.64	16.75	373,500
14 Mar 11	17.03000 -0.05	17.23	16.82	16.90	204,700
11 Mar 11	17.08000 -0.14	17.34	16.89	17.24	250,000
10 Mar 11	17.22000 -0.28	17.31	17.03	17.29	338,100
09 Mar 11	17.50000 -0.30	17.85	17.48	17.85	267,500
08 Mar 11	17.80000 +0.39	17.86	17.07	17.37	228,200
07 Mar 11	17.41000 -0.15	17.59	17.16	17.53	205,200
04 Mar 11	17.56000 -0.13	17.67	17.24	17.67	234,200
03 Mar 11	17.69000 +0.26	17.77	17.39	17.63	269,300
02 Mar 11	17.43000 -0.03	17.65	17.08	17.42	329,400
01 Mar 11	17.46000 -0.31	17.93	17.43	17.87	210,500
28 Feb 11	17.77000 +0.12	18.06	17.58	17.92	293,900
25 Feb 11	17.65000 +0.29	17.65	17.25	17.34	249,500
24 Feb 11	17.36000 +0.27	17.38	17.11	17.11	377,000
23 Feb 11	17.09000 -0.44	17.68	17.03	17.57	252,300
22 Feb 11	17.53000 +0.02	17.67	17.29	17.42	356,100
18 Feb 11	17.51000 +0.13	17.55	17.38	17.48	199,700
17 Feb 11	17.38000 +0.13	17.47	17.06	17.27	245,200
16 Feb 11	17.25000 +0.15	17.31	17.14	17.23	324,000
15 Feb 11	17.10000 -0.41	17.51	17.06	17.51	364,100
14 Feb 11	17.51000 -0.16	17.75	17.40	17.71	275,300
11 Feb 11	17.67000 +0.12	17.67	17.26	17.44	233,300
10 Feb 11	17.55000 +0.15	17.64	17.30	17.37	459,400
09 Feb 11	17.40000 +0.15	17.47	17.05	17.17	424,800
08 Feb 11	17.25000 +0.09	17.58	17.00	17.17	266,300
07 Feb 11	17.16000 +0.63	17.19	16.57	16.63	299,400
04 Feb 11	16.53000 +0.27	16.54	16.13	16.30	399,400
03 Feb 11	16.26000 +0.13	16.26	16.04	16.16	171,000
02 Feb 11	16.13000 +0.02	16.20	16.01	16.06	124,600
01 Feb 11	16.11000 +0.27	16.12	15.67	15.99	370,000
31 Jan 11	15.84000 +0.05	16.06	15.72	15.92	282,000
28 Jan 11	15.79000 -0.30	16.17	15.71	16.10	320,900
27 Jan 11	16.09000 -0.09	16.25	15.91	16.25	181,800
26 Jan 11	16.18000 +0.28	16.36	15.84	15.94	282,600
25 Jan 11	15.90000 +0.07	15.90	15.71	15.71	244,400
24 Jan 11	15.83000 +0.18	15.86	15.58	15.71	242,800
21 Jan 11	15.65000 -0.19	15.95	15.61	15.89	257,600
20 Jan 11	15.84000 -0.17	16.07	15.80	15.90	227,900
19 Jan 11	16.01000 -0.38	16.44	15.97	16.33	201,900
18 Jan 11	16.39000 +0.09	16.41	16.12	16.19	157,000
14 Jan 11	16.30000 +0.03	16.33	16.19	16.31	242,700
13 Jan 11	16.27000 +0.09	16.38	16.15	16.23	271,400
12 Jan 11	16.18000 +0.18	16.30	16.04	16.16	189,300
11 Jan 11	16.00000 +0.20	16.10	15.81	15.96	216,800
10 Jan 11	15.80000 -0.12	15.89	15.53	15.88	271,200
07 Jan 11	15.92000 -0.19	16.18	15.71	16.18	311,400
06 Jan 11	16.11000 -0.14	16.30	15.95	16.28	326,700
05 Jan 11	16.25000 +0.21	16.38	15.99	16.00	357,100
04 Jan 11	16.04000 -0.39	16.54	15.79	16.43	502,700
03 Jan 11	16.43000 +0.16	16.55	15.90	16.43	293,300
31 Dec 10	16.27000 -0.26	16.58	16.27	16.51	248,900
30 Dec 10	16.53000 +0.06	16.62	16.46	16.51	214,200
29 Dec 10	16.47000 +0.03	16.50	16.39	16.44	198,300
28 Dec 10	16.44000 -0.01	16.51	16.27	16.51	246,100
27 Dec 10	16.45000 +0.21	16.52	16.18	16.18	139,700
23 Dec 10	16.24000 +0.23	16.38	15.90	16.07	193,300
22 Dec 10	16.01000 -0.15	16.31	15.99	16.18	279,100
21 Dec 10	16.16000 -0.16	16.52	16.11	16.37	322,300
20 Dec 10	16.32000 -0.27	16.62	16.29	16.51	300,800
17 Dec 10	16.59000 +0.05	16.67	16.35	16.50	900,000
16 Dec 10	16.54000 +0.18	16.54	16.31	16.37	309,800
15 Dec 10	16.36000 +0.01	16.61	16.31	16.38	312,300
14 Dec 10	16.35000 +0.09	16.45	16.26	16.32	221,700
13 Dec 10	16.25750 -0.01	16.43	16.24	16.25	260,300
10 Dec 10	16.27000 +0.23	16.32	16.00	16.15	271,500
09 Dec 10	16.04000 -0.21	16.44	16.00	16.38	284,400
08 Dec 10	16.25000 -0.08	16.46	16.22	16.26	181,200
07 Dec 10	16.33500 -0.04	16.60	16.27	16.57	251,800
06 Dec 10	16.37000 +0.14	16.55	16.20	16.25	400,900
03 Dec 10	16.23000 +0.12	16.29	16.05	16.08	82,400
02 Dec 10	16.11000 +0.02	16.24	15.94	16.13	367,800
01 Dec 10	16.09000 +0.16	16.12	15.92	16.00	462,100
30 Nov 10	15.93000 -0.04	15.98	15.68	15.87	306,900
29 Nov 10	15.97000 +0.17	16.00	15.55	15.70	235,500
26 Nov 10	15.80000 -0.03	15.84	15.67	15.76	91,400
24 Nov 10	15.83000 +0.19	15.87	15.64	15.69	325,700
23 Nov 10	15.64000 -0.11	15.65	15.42	15.64	282,600
22 Nov 10	15.75000 +0.07	15.80	15.60	15.60	253,000
19 Nov 10	15.68000 +0.00	15.75	15.52	15.70	243,700
18 Nov 10	15.68000 +0.03	15.93	15.60	15.86	340,600
17 Nov 10	15.65000 -0.17	15.90	15.63	15.80	246,700
16 Nov 10	15.82000 -0.24	16.12	15.75	16.01	349,700
15 Nov 10	16.06000 +0.01	16.30	15.78	16.07	209,467
12 Nov 10	16.05334 -0.27	16.22	16.00	16.16	333,300
11 Nov 10	16.32667 -0.25	16.49	16.31	16.43	210,600
10 Nov 10	16.57334 +0.27	16.57	16.23	16.35	243,000
09 Nov 10	16.30001 -0.12	16.49	16.23	16.49	215,500
08 Nov 10	16.42001 -0.07	16.55	16.31	16.50	185,500
05 Nov 10	16.49334 -0.03	16.70	16.44	16.61	270,100
04 Nov 10	16.52667 +0.25	16.63	16.39	16.47	289,500
03 Nov 10	16.28001 -0.05	16.37	16.11	16.33	247,500
02 Nov 10	16.32667 +0.43	16.33	16.05	16.09	239,700
01 Nov 10	15.89334 -0.13	16.19	15.78	16.11	197,100
29 Oct 10	16.02001 +0.09	16.09	15.89	15.91	175,300
28 Oct 10	15.92667 +0.07	16.08	15.85	16.01	230,100
27 Oct 10	15.85334 +0.03	15.90	15.58	15.74	310,500
26 Oct 10	15.82667 -0.16	16.06	15.72	15.95	381,300
25 Oct 10	15.98667 -0.18	16.33	15.93	16.33	300,400
22 Oct 10	16.16667 +0.15	16.18	15.89	16.01	220,300
21 Oct 10	16.01334 +0.03	16.23	15.80	16.10	311,200
20 Oct 10	15.98001 -0.29	16.36	15.96	16.26	295,800
19 Oct 10	16.27334 -0.07	16.52	16.13	16.21	341,400
18 Oct 10	16.34667 +0.07	16.46	16.27	16.37	235,500
15 Oct 10	16.28001 -0.13	16.78	16.27	16.65	592,000
14 Oct 10	16.41334 -0.13	16.63	16.29	16.57	471,400
13 Oct 10	16.54001 +0.22	17.05	16.49	16.49	625,300
12 Oct 10	16.32001 +0.15	16.37	15.97	16.07	216,300
11 Oct 10	16.16667 +0.01	16.28	16.02	16.10	196,500
08 Oct 10	16.16001 +0.23	16.35	15.71	15.98	259,300
07 Oct 10	15.92667 +0.11	15.98	15.77	15.95	354,100
06 Oct 10	15.81334 +0.12	15.85	15.69	15.69	273,100
05 Oct 10	15.69334 +0.51	15.75	15.27	15.38	202,500
04 Oct 10	15.18667 -0.13	15.39	15.11	15.31	206,500
01 Oct 10	15.31334 +0.12	15.37	15.10	15.35	266,500
30 Sep 10	15.19334 -0.05	15.41	15.09	15.39	374,200
29 Sep 10	15.24667 +0.01	15.28	15.11	15.13	279,600
28 Sep 10	15.23334 -0.05	15.36	15.03	15.36	338,100
27 Sep 10	15.28667 +0.03	15.31	15.11	15.25	200,800
24 Sep 10	15.25334 +0.23	15.30	15.15	15.26	303,700
23 Sep 10	15.02001 -0.31	15.37	15.01	15.23	184,500
22 Sep 10	15.32667 -0.01	15.55	15.25	15.25	316,200
21 Sep 10	15.33334 -0.24	15.61	15.33	15.61	333,100
20 Sep 10	15.57334 +0.24	15.58	15.25	15.41	476,200
17 Sep 10	15.33334 +0.23	15.37	15.02	15.27	439,800
16 Sep 10	15.10001 -0.15	15.24	14.90	15.23	124,300
15 Sep 10	15.24667 +0.17	15.30	14.93	15.06	168,600
14 Sep 10	15.08001 -0.05	15.29	15.05	15.13	140,200
13 Sep 10	15.13334 +0.33	15.18	14.92	14.99	227,700
10 Sep 10	14.80667 +0.03	14.93	14.69	14.69	192,900
09 Sep 10	14.77334 +0.11	14.93	14.64	14.83	149,400
08 Sep 10	14.66667 +0.14	14.75	14.59	14.61	207,000
07 Sep 10	14.52667 -0.13	14.70	14.50	14.67	186,700
03 Sep 10	14.66001 +0.00	14.95	14.53	14.79	321,400
02 Sep 10	14.66001 +0.17	14.71	14.36	14.42	319,300
01 Sep 10	14.49334 +0.66	14.51	13.96	13.99	282,700
31 Aug 10	13.83334 -0.02	14.18	13.79	13.83	417,900
30 Aug 10	13.85334 -0.35	14.24	13.85	14.18	227,400
27 Aug 10	14.20001 +0.39	14.27	13.81	13.97	300,700
26 Aug 10	13.81334 +0.01	13.97	13.75	13.89	157,500
25 Aug 10	13.80001 +0.23	13.85	13.40	13.51	187,500
24 Aug 10	13.56667 -0.26	13.80	13.57	13.71	290,700
23 Aug 10	13.82667 -0.12	14.19	13.79	14.11	352,500
20 Aug 10	13.94667 +0.29	14.09	13.71	13.71	502,200
19 Aug 10	13.66001 -0.38	14.09	13.53	13.99	265,300
18 Aug 10	14.04001 -0.05	14.17	13.89	14.03	157,000
17 Aug 10	14.09334 +0.25	14.16	13.83	14.01	248,700
16 Aug 10	13.84667 -0.02	14.05	13.73	13.84	277,900
13 Aug 10	13.86667 -0.01	14.01	13.63	13.79	269,800
12 Aug 10	13.88001 -0.16	13.96	13.73	13.79	332,800
11 Aug 10	14.04001 -0.37	14.24	14.01	14.24	413,700
10 Aug 10	14.41334 -0.25	14.61	14.37	14.48	588,300
09 Aug 10	14.66667 -0.01	14.70	14.58	14.70	717,000
06 Aug 10	14.68001 -0.07	14.81	14.49	14.69	386,200
05 Aug 10	14.74667 -0.24	15.04	14.68	14.87	165,700
04 Aug 10	14.98667 +0.12	15.15	14.90	14.90	141,600
03 Aug 10	14.86667 -0.28	15.26	14.86	15.13	165,300
02 Aug 10	15.14667 +0.25	15.30	14.87	15.17	230,200
30 Jul 10	14.89334 -0.01	15.19	14.67	14.68	207,400
29 Jul 10	14.90667 -0.23	15.31	14.73	15.31	376,200
28 Jul 10	15.13334 -0.47	15.66	15.11	15.53	309,600
27 Jul 10	15.60667 +0.21	15.79	15.30	15.43	337,200
26 Jul 10	15.39334 +0.45	15.40	14.85	15.01	255,300
23 Jul 10	14.94001 +0.15	14.95	14.64	14.65	329,100
22 Jul 10	14.79334 +0.25	14.96	14.43	14.77	298,800
21 Jul 10	14.54001 -0.42	14.85	14.53	14.82	239,100
20 Jul 10	14.96001 +0.37	14.97	14.33	14.47	397,800
19 Jul 10	14.58667 +0.09	14.82	14.43	14.50	668,500
16 Jul 10	14.49334 -0.14	14.59	14.31	14.49	505,200
15 Jul 10	14.63334 -0.14	14.83	14.37	14.75	539,400
14 Jul 10	14.77334 +1.30	14.79	13.42	13.46	825,000
13 Jul 10	13.47334 +0.47	13.50	13.13	13.21	324,400
12 Jul 10	13.00001 -0.03	13.33	12.94	12.99	286,300
09 Jul 10	13.03334 +0.11	13.05	12.85	12.93	120,900
08 Jul 10	12.92001 +0.21	12.92	12.73	12.85	129,700
07 Jul 10	12.71334 +0.31	12.75	12.38	12.47	224,200
06 Jul 10	12.40667 -0.31	12.93	12.37	12.86	245,400
02 Jul 10	12.72001 +0.19	12.81	12.37	12.65	291,000
01 Jul 10	12.52667 -0.11	12.79	12.27	12.61	242,800
30 Jun 10	12.63334 +0.07	12.78	12.48	12.60	334,800
29 Jun 10	12.56001 -0.50	12.88	12.47	12.78	310,600
28 Jun 10	13.06001 +0.06	13.19	12.83	13.01	152,500
25 Jun 10	13.00001 +0.26	13.14	12.69	12.81	531,400
24 Jun 10	12.74001 -0.18	12.99	12.71	12.80	265,500
23 Jun 10	12.92001 -0.11	13.09	12.87	12.98	218,500
22 Jun 10	13.03334 -0.22	13.49	13.03	13.28	157,900
21 Jun 10	13.25334 -0.14	13.59	13.17	13.59	117,700
18 Jun 10	13.39334 -0.03	13.59	13.35	13.45	384,900
17 Jun 10	13.42667 -0.04	13.53	13.32	13.53	128,800
16 Jun 10	13.46667 +0.09	13.61	13.25	13.25	152,700
15 Jun 10	13.38001 +0.29	13.41	13.05	13.10	266,400
14 Jun 10	13.08667 -0.17	13.43	13.07	13.33	198,300
11 Jun 10	13.25334 +0.27	13.26	12.67	12.82	409,200
10 Jun 10	12.98334 +0.23	13.01	12.75	12.90	228,400
09 Jun 10	12.75334 -0.11	13.00	12.70	12.94	245,400
08 Jun 10	12.86667 -0.03	13.01	12.71	12.91	142,500
07 Jun 10	12.90001 -0.25	13.24	12.89	13.18	171,400
04 Jun 10	13.14667 -0.62	13.59	13.11	13.53	237,900
03 Jun 10	13.76667 +0.07	13.89	13.67	13.75	186,600
02 Jun 10	13.70001 +0.39	13.78	13.18	13.33	299,700
01 Jun 10	13.30667 -0.10	13.65	13.27	13.27	425,100
28 May 10	13.40667 -0.07	13.59	13.27	13.43	251,500
27 May 10	13.48001 +0.45	13.52	13.12	13.27	250,200
26 May 10	13.02667 -0.13	13.35	13.00	13.18	644,700
25 May 10	13.16001 -0.31	13.30	12.99	13.15	293,100
24 May 10	13.47334 -0.12	13.67	13.43	13.59	180,400
21 May 10	13.59334 +0.11	13.67	13.23	13.35	481,500
20 May 10	13.48667 -1.13	14.34	13.46	14.34	359,100
19 May 10	14.61334 +0.28	14.67	14.20	14.31	267,100
18 May 10	14.33334 -0.29	14.68	14.31	14.66	127,500
17 May 10	14.62667 +0.12	14.63	14.15	14.53	229,600
14 May 10	14.50667 +0.09	14.51	14.32	14.37	270,000
13 May 10	14.42001 -0.01	14.58	14.33	14.43	245,700
12 May 10	14.42667 +0.23	14.46	14.17	14.22	337,000
11 May 10	14.20001 +0.00	14.33	14.10	14.10	226,300
10 May 10	14.20001 +0.47	14.31	14.02	14.23	359,100
07 May 10	13.73334 -0.13	14.05	13.63	13.79	390,100
06 May 10	13.86001 -0.27	14.23	13.17	14.07	407,700
05 May 10	14.12667 -0.15	14.38	14.10	14.17	179,700
04 May 10	14.27334 -0.13	14.33	13.97	14.26	260,200
03 May 10	14.40001 +0.07	14.49	14.25	14.43	312,300
30 Apr 10	14.32667 -0.24	14.63	14.33	14.57	348,100
29 Apr 10	14.56667 +0.08	14.60	14.20	14.53	405,700
28 Apr 10	14.48667 +0.03	14.61	14.22	14.46	443,700
27 Apr 10	14.45334 -0.12	14.70	14.41	14.56	262,500
26 Apr 10	14.57334 -0.07	14.79	14.57	14.67	162,100
23 Apr 10	14.64667 +0.05	14.65	14.45	14.57	318,300
22 Apr 10	14.60001 +0.07	14.65	14.40	14.43	316,900
21 Apr 10	14.52667 -0.09	14.60	14.35	14.56	303,400
20 Apr 10	14.62001 +0.15	14.66	14.45	14.48	518,700
19 Apr 10	14.46667 -0.10	14.59	14.38	14.57	437,200
16 Apr 10	14.56667 -0.34	15.03	14.55	14.91	630,100
15 Apr 10	14.90667 +0.17	15.05	14.33	14.72	657,900
14 Apr 10	14.73334 -0.81	15.35	14.65	15.17	1,354,600
13 Apr 10	15.54667 +0.17	15.57	15.33	15.39	191,700
12 Apr 10	15.38001 +0.02	15.53	15.24	15.34	180,000
09 Apr 10	15.36001 +0.05	15.43	15.25	15.29	131,400
08 Apr 10	15.31334 +0.01	15.56	15.31	15.33	168,300
07 Apr 10	15.30667 +0.17	15.43	14.46	15.10	256,300
06 Apr 10	15.14001 -0.10	15.27	15.12	15.12	157,000
05 Apr 10	15.24001 +0.21	15.29	15.04	15.06	144,000
01 Apr 10	15.03334 +0.07	15.13	14.95	14.96	173,500
31 Mar 10	14.96001 -0.03	15.05	14.91	14.91	259,000
30 Mar 10	14.99334 +0.07	15.08	14.85	14.97	147,900
29 Mar 10	14.92667 +0.07	15.02	14.81	14.93	125,800
26 Mar 10	14.86001 -0.07	15.15	14.84	15.02	277,000
25 Mar 10	14.93334 +0.17	15.14	14.69	14.82	252,700
24 Mar 10	14.76001 -0.09	14.87	14.67	14.82	147,000
23 Mar 10	14.84667 +0.24	14.89	14.53	14.57	150,700
22 Mar 10	14.60667 -0.01	14.72	14.55	14.57	423,100
19 Mar 10	14.62001 -0.18	14.89	14.59	14.89	277,600
18 Mar 10	14.80001 -0.03	14.89	14.73	14.86	310,000
17 Mar 10	14.83334 +0.05	14.92	14.77	14.77	175,800
16 Mar 10	14.78001 +0.05	14.89	14.65	14.73	243,600
15 Mar 10	14.72667 +0.06	14.76	14.62	14.63	262,900
12 Mar 10	14.66667 -0.08	14.80	14.61	14.80	178,200
11 Mar 10	14.74667 +0.01	14.78	14.58	14.63	185,100
10 Mar 10	14.73334 -0.11	15.01	14.68	14.81	224,500
09 Mar 10	14.84667 -0.07	14.98	14.80	14.87	156,700
08 Mar 10	14.92001 -0.08	15.07	14.91	15.04	195,400
05 Mar 10	15.00001 -0.01	15.19	14.95	15.11	264,700
04 Mar 10	15.00667 +0.03	15.05	14.88	15.05	106,500
03 Mar 10	14.97334 -0.03	15.19	14.97	15.07	219,600
02 Mar 10	15.00667 +0.09	15.01	14.85	14.89	112,800
01 Mar 10	14.91334 +0.27	15.02	14.64	14.67	216,400
26 Feb 10	14.64001 +0.03	14.65	14.47	14.60	766,500
25 Feb 10	14.61334 -0.07	14.65	14.47	14.49	243,900
24 Feb 10	14.68667 +0.15	14.81	14.55	14.55	162,700
23 Feb 10	14.54001 -0.08	14.69	14.47	14.65	309,300
22 Feb 10	14.62001 -0.10	14.73	14.59	14.73	148,200
19 Feb 10	14.72001 +0.01	14.81	14.26	14.72	368,200
18 Feb 10	14.70667 +0.13	14.73	14.49	14.55	136,800
17 Feb 10	14.58001 +0.09	14.61	14.38	14.57	121,300
16 Feb 10	14.48667 -0.03	14.59	14.35	14.54	209,100
12 Feb 10	14.51334 +0.03	14.53	14.33	14.39	339,000
11 Feb 10	14.48001 +0.14	14.53	14.25	14.26	224,400
10 Feb 10	14.34001 +0.15	14.57	14.08	14.11	332,200
09 Feb 10	14.19334 +0.18	14.23	13.91	14.19	200,200
08 Feb 10	14.01334 +0.00	14.11	13.89	14.05	171,400
05 Feb 10	14.01334 +0.21	14.03	13.70	13.78	255,400
04 Feb 10	13.80001 -0.31	14.17	13.77	14.05	241,900
03 Feb 10	14.11334 -0.05	14.19	13.89	14.07	175,900
02 Feb 10	14.16001 +0.20	14.20	13.89	13.93	268,200
01 Feb 10	13.96001 +0.29	14.09	13.71	13.71	156,400
29 Jan 10	13.66667 -0.17	14.07	13.67	13.91	323,400
28 Jan 10	13.83334 -0.29	14.18	13.73	14.11	275,400
27 Jan 10	14.12667 +0.13	14.14	13.77	13.87	284,100
26 Jan 10	14.00001 -0.14	14.31	13.99	14.13	260,800
25 Jan 10	14.14001 -0.06	14.25	14.00	14.25	197,500
22 Jan 10	14.20001 -0.13	14.61	14.14	14.29	188,800
21 Jan 10	14.33334 -0.08	14.60	14.29	14.39	291,600
20 Jan 10	14.41334 -0.32	14.71	14.17	14.59	233,400
19 Jan 10	14.73334 +0.07	14.88	14.64	14.64	339,900
15 Jan 10	14.66001 -0.03	14.79	14.40	14.76	278,400
14 Jan 10	14.69334 +0.15	14.86	14.48	14.55	197,400
13 Jan 10	14.54001 +0.09	14.64	14.47	14.52	194,500
12 Jan 10	14.44667 -0.03	14.68	14.38	14.43	246,400
11 Jan 10	14.47334 -0.30	14.82	14.45	14.79	228,000
08 Jan 10	14.77334 +0.13	14.87	14.50	14.57	243,400
07 Jan 10	14.64001 +0.08	14.77	14.27	14.51	119,500
06 Jan 10	14.56001 +0.29	14.97	14.22	14.22	445,600
05 Jan 10	14.27334 +0.07	14.67	14.03	14.15	351,900
04 Jan 10	14.20001 -0.11	14.49	14.07	14.33	407,200
31 Dec 09	14.30667 -0.20	14.63	14.30	14.55	213,000
30 Dec 09	14.50667 -0.05	14.64	14.37	14.53	134,400
29 Dec 09	14.55334 +0.03	14.67	14.51	14.59	107,400
28 Dec 09	14.52001 +0.00	14.65	14.46	14.60	138,100