FUNDMANAGER.co.uk

Myriad Genetics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	5.54000 +1.33	5.95	5.25	5.34	23,877,142
19 Oct 26	4.21000 +0.23	4.24	3.95	4.01	1,344,562
16 Oct 26	3.98000 -0.37	4.34	3.97	4.34	1,421,912
15 Oct 26	4.35000 +0.20	4.42	4.11	4.20	1,068,473
14 Oct 26	4.15000 +0.07	4.28	4.04	4.08	1,849,034
13 Oct 26	4.08000 -0.12	4.22	4.05	4.20	1,379,168
12 Oct 26	4.20000 -0.11	4.32	4.19	4.30	1,374,657
09 Oct 26	4.31000 +0.11	4.40	4.15	4.18	1,367,434
08 Oct 26	4.20000 -0.08	4.26	4.05	4.24	2,259,010
07 Oct 26	4.28000 +0.00	4.32	4.12	4.25	1,598,868
06 Oct 26	4.28000 -0.30	4.83	4.22	4.62	1,792,633
05 Oct 26	4.58000 +0.04	4.61	4.41	4.51	2,314,337
02 Oct 26	4.54000 +0.48	4.59	4.16	4.16	2,257,642
01 Oct 26	4.06000 -0.25	4.31	4.05	4.28	1,655,899
30 Sep 26	4.31000 +0.08	4.39	4.22	4.28	1,503,849
29 Sep 26	4.23000 -0.01	4.37	4.22	4.26	1,599,232
28 Sep 26	4.24000 +0.07	4.34	4.08	4.11	1,181,091
25 Sep 26	4.17000 +0.03	4.25	4.07	4.16	1,648,432
24 Sep 26	4.14000 +0.13	4.26	3.97	4.00	1,961,359
23 Sep 26	4.01000 -0.01	4.22	3.97	4.02	1,657,985
22 Sep 26	4.02000 +0.01	4.05	3.76	3.90	2,486,954
21 Sep 26	4.01000 +0.12	4.03	3.87	3.93	1,890,084
18 Sep 26	3.89000 -0.25	4.17	3.86	4.15	3,432,443
17 Sep 26	4.14000 +0.28	4.17	3.75	3.88	2,830,702
16 Sep 26	3.86000 -0.02	4.09	3.75	3.75	2,049,651
15 Sep 26	3.88000 +0.09	3.98	3.69	3.80	4,679,944
14 Sep 26	3.79000 +0.37	3.82	3.42	3.43	2,599,037
11 Sep 26	3.42000 +0.06	3.42	3.19	3.37	2,550,525
10 Sep 26	3.36000 +0.17	3.37	3.06	3.14	3,939,538
09 Sep 26	3.19000 +0.01	3.21	3.09	3.11	966,996
08 Sep 26	3.18000 -0.01	3.21	3.11	3.18	1,194,567
04 Sep 26	3.19000 -0.04	3.20	3.15	3.19	806,164
03 Sep 26	3.23000 +0.00	3.32	3.16	3.25	959,058
02 Sep 26	3.23000 +0.05	3.35	3.16	3.16	1,351,143
01 Sep 26	3.18000 -0.04	3.21	2.92	2.95	3,034,116
31 Aug 26	3.22000 +0.06	3.26	3.04	3.15	1,543,036
28 Aug 26	3.16000 -0.02	3.20	3.07	3.15	1,429,695
27 Aug 26	3.18000 +0.06	3.27	3.09	3.11	1,278,031
26 Aug 26	3.12000 -0.07	3.19	3.09	3.18	1,287,598
25 Aug 26	3.19000 +0.14	3.21	3.01	3.06	1,753,641
24 Aug 26	3.05000 -0.15	3.20	3.00	3.20	1,351,368
21 Aug 26	3.20000 -0.02	3.26	3.12	3.22	1,279,035
20 Aug 26	3.22000 +0.03	3.30	3.14	3.17	1,755,412
19 Aug 26	3.19000 +0.32	3.20	2.92	2.95	2,171,517
18 Aug 26	2.87000 -0.18	3.01	2.84	3.01	2,038,112
17 Aug 26	3.05000 +0.02	3.09	2.97	3.01	1,386,722
14 Aug 26	3.03000 -0.14	3.18	3.01	3.17	1,553,751
13 Aug 26	3.17000 -0.06	3.28	3.14	3.24	1,619,829
12 Aug 26	3.23000 +0.01	3.25	3.13	3.25	1,162,676
11 Aug 26	3.22000 -0.03	3.27	3.14	3.23	1,485,417
10 Aug 26	3.25000 -0.01	3.33	3.20	3.20	1,376,868
07 Aug 26	3.26000 +0.08	3.29	3.18	3.22	1,439,211
06 Aug 26	3.18000 +0.03	3.21	3.02	3.15	2,311,843
05 Aug 26	3.15000 -0.02	3.26	3.05	3.12	3,706,144
04 Aug 26	3.17000 +0.15	3.23	3.00	3.00	3,485,045
03 Aug 26	3.02000 +0.16	3.13	2.74	2.92	7,812,951
31 Jul 26	2.86000 -2.51	3.26	2.81	3.10	15,074,879
30 Jul 26	5.37000 +0.33	5.38	5.03	5.07	1,878,367
29 Jul 26	5.04000 -0.28	5.43	5.03	5.33	1,475,471
28 Jul 26	5.32000 -0.13	5.53	5.23	5.49	1,164,924
27 Jul 26	5.45000 -0.16	5.76	5.41	5.70	1,172,180
24 Jul 26	5.61000 -0.09	5.76	5.57	5.71	867,629
23 Jul 26	5.70000 +0.04	5.82	5.60	5.60	679,238
22 Jul 26	5.66000 -0.25	5.89	5.59	5.88	627,249
21 Jul 26	5.91000 -0.01	5.99	5.84	5.84	630,679
20 Jul 26	5.92000 -0.26	6.19	5.83	6.12	685,295
17 Jul 26	6.18000 -0.01	6.24	6.06	6.12	734,416
16 Jul 26	6.19000 -0.12	6.43	6.10	6.28	965,864
15 Jul 26	6.31000 +0.27	6.36	6.02	6.02	1,079,028
14 Jul 26	6.04000 +0.18	6.08	5.78	5.80	874,952
13 Jul 26	5.86000 +0.03	6.01	5.67	5.82	811,472
10 Jul 26	5.83000 -0.27	6.12	5.73	6.12	856,979
09 Jul 26	6.10000 +0.23	6.16	5.80	5.85	863,355
08 Jul 26	5.87000 +0.01	5.89	5.72	5.81	1,429,301
07 Jul 26	5.86000 -0.17	6.15	5.78	6.09	1,135,731
06 Jul 26	6.03000 +0.04	6.26	5.74	5.98	1,057,669
02 Jul 26	5.99000 -0.01	6.12	5.92	6.05	1,224,484
01 Jul 26	6.00000 +0.29	6.01	5.72	5.73	1,625,943
30 Jun 26	5.71000 -0.14	5.93	5.55	5.85	1,597,655
29 Jun 26	5.85000 -0.03	6.03	5.73	5.84	1,928,736
26 Jun 26	5.88000 +0.45	5.90	5.34	5.44	5,175,805
25 Jun 26	5.43000 +0.21	5.51	5.21	5.26	2,061,090
24 Jun 26	5.22000 +0.59	5.24	4.63	4.63	1,923,838
23 Jun 26	4.63000 +0.13	4.71	4.39	4.41	1,271,762
22 Jun 26	4.50000 -0.04	4.62	4.42	4.54	1,271,052
18 Jun 26	4.54000 +0.16	4.58	4.40	4.40	2,436,182
17 Jun 26	4.38000 +0.13	4.44	4.22	4.26	876,761
16 Jun 26	4.25000 -0.07	4.40	4.21	4.31	1,273,665
15 Jun 26	4.32000 -0.01	4.36	4.19	4.31	1,128,294
12 Jun 26	4.33000 -0.30	4.66	4.22	4.63	1,192,460
11 Jun 26	4.63000 +0.20	4.74	4.29	4.41	1,711,848
10 Jun 26	4.43000 -0.11	4.78	4.40	4.54	1,444,921
09 Jun 26	4.54000 +0.15	4.54	4.32	4.42	1,137,925
08 Jun 26	4.39000 -0.18	4.64	4.36	4.59	843,131
05 Jun 26	4.57000 -0.12	4.72	4.53	4.65	1,153,226
04 Jun 26	4.69000 +0.29	4.78	4.40	4.40	1,638,733
03 Jun 26	4.40000 +0.09	4.54	4.16	4.28	1,976,810
02 Jun 26	4.31000 +0.03	4.45	4.11	4.22	2,380,616
01 Jun 26	4.28000 +0.31	4.37	3.99	4.02	2,065,916
29 May 26	3.97000 -0.25	4.25	3.92	4.21	6,012,944
28 May 26	4.22000 +0.29	4.28	3.86	3.86	1,847,815
27 May 26	3.93000 +0.08	3.95	3.83	3.88	865,692
26 May 26	3.85000 +0.03	3.88	3.72	3.83	1,016,878
22 May 26	3.82000 -0.09	3.95	3.77	3.88	1,034,571
21 May 26	3.91000 +0.10	3.92	3.69	3.74	1,411,719
20 May 26	3.81000 +0.26	3.82	3.54	3.55	2,095,828
19 May 26	3.55000 -0.10	3.66	3.53	3.59	1,918,182
18 May 26	3.65000 +0.07	3.80	3.56	3.58	2,200,562
15 May 26	3.58000 -0.04	3.76	3.57	3.62	1,641,122
14 May 26	3.62000 -0.11	3.77	3.62	3.73	1,673,814
13 May 26	3.73000 -0.34	4.07	3.73	4.07	1,989,038
12 May 26	4.07000 -0.14	4.24	4.07	4.20	1,167,208
11 May 26	4.21000 -0.08	4.44	4.17	4.26	1,157,424
08 May 26	4.29000 +0.20	4.38	4.00	4.13	1,474,524
07 May 26	4.09000 -0.02	4.22	4.01	4.13	2,553,396
06 May 26	4.11000 -0.92	4.42	3.75	4.13	7,459,842
05 May 26	5.03000 +0.09	5.04	4.80	4.99	1,385,798
04 May 26	4.94000 +0.14	4.97	4.78	4.78	1,118,001
01 May 26	4.80000 +0.05	5.06	4.69	4.70	1,953,125
30 Apr 26	4.75000 +0.07	4.83	4.55	4.55	981,136
29 Apr 26	4.68000 -0.16	4.83	4.57	4.76	1,210,627
28 Apr 26	4.84000 +0.01	4.93	4.78	4.84	899,983
27 Apr 26	4.83000 +0.05	4.96	4.74	4.78	841,073
24 Apr 26	4.78000 -0.01	4.85	4.71	4.77	522,514
23 Apr 26	4.79000 -0.29	5.07	4.55	5.04	1,201,611
22 Apr 26	5.08000 +0.09	5.11	4.99	4.99	696,550
21 Apr 26	4.99000 -0.15	5.31	4.98	5.16	724,957
20 Apr 26	5.14000 +0.06	5.22	4.91	5.04	760,822
17 Apr 26	5.08000 +0.08	5.28	5.03	5.14	970,248
16 Apr 26	5.00000 -0.19	5.30	4.97	5.28	1,359,596
15 Apr 26	5.19000 +0.28	5.36	4.85	4.85	1,251,954
14 Apr 26	4.91000 +0.32	4.93	4.60	4.60	1,026,985
13 Apr 26	4.59000 +0.24	4.64	4.32	4.32	986,732
10 Apr 26	4.35000 -0.09	4.62	4.31	4.45	1,061,397
09 Apr 26	4.44000 -0.33	4.74	4.43	4.74	1,415,297
08 Apr 26	4.77000 +0.03	4.99	4.71	4.85	847,171
07 Apr 26	4.74000 +0.07	4.75	4.57	4.66	1,175,639
06 Apr 26	4.67000 -0.08	4.86	4.66	4.75	608,843
02 Apr 26	4.75000 +0.16	4.82	4.44	4.45	1,147,857
01 Apr 26	4.59000 +0.09	4.70	4.51	4.53	855,187
31 Mar 26	4.50000 +0.14	4.53	4.36	4.38	1,176,544
30 Mar 26	4.36000 +0.08	4.38	4.20	4.28	1,368,950
27 Mar 26	4.28000 -0.34	4.67	4.27	4.58	1,618,331
26 Mar 26	4.62000 -0.06	4.81	4.58	4.62	902,458
25 Mar 26	4.68000 +0.07	4.82	4.55	4.70	1,441,659
24 Mar 26	4.61000 -0.05	4.80	4.55	4.64	1,429,382
23 Mar 26	4.66000 +0.08	4.88	4.58	4.66	2,186,530
20 Mar 26	4.58000 -0.17	4.86	4.54	4.77	17,560,328
19 Mar 26	4.75000 +0.11	4.80	4.54	4.54	1,770,701
18 Mar 26	4.64000 -0.14	5.05	4.38	4.68	2,197,848
17 Mar 26	4.78000 +0.19	4.82	4.53	4.59	2,073,060
16 Mar 26	4.59000 -0.07	4.79	4.53	4.66	1,731,881
13 Mar 26	4.66000 -0.19	4.89	4.61	4.84	1,723,354
12 Mar 26	4.85000 -0.21	5.11	4.75	4.91	2,231,393
11 Mar 26	5.06000 -0.06	5.10	4.80	5.08	2,250,531
10 Mar 26	5.12000 +0.31	5.47	5.00	5.18	2,566,213
09 Mar 26	4.81000 -0.34	5.23	4.76	5.00	3,306,409
06 Mar 26	5.15000 +0.02	5.17	4.84	4.96	1,563,891
05 Mar 26	5.13000 -0.15	5.33	4.98	5.11	1,508,359
04 Mar 26	5.28000 -0.01	5.49	5.26	5.30	1,371,077
03 Mar 26	5.29000 +0.28	5.34	4.77	4.87	1,675,516
02 Mar 26	5.01000 +0.40	5.17	4.68	5.06	2,101,679
27 Feb 26	4.61000 -0.25	4.79	4.48	4.77	1,944,668
26 Feb 26	4.86000 +0.08	5.02	4.71	4.82	1,484,518
25 Feb 26	4.78000 +0.35	4.88	4.42	4.43	2,500,606
24 Feb 26	4.43000 +0.05	5.71	4.38	5.57	5,214,003
23 Feb 26	4.38000 +0.09	4.40	4.10	4.27	2,209,879
20 Feb 26	4.29000 -0.09	4.38	4.21	4.32	1,145,080
19 Feb 26	4.38000 +0.01	4.41	4.26	4.34	824,279
18 Feb 26	4.37000 -0.13	4.57	4.32	4.50	819,850
17 Feb 26	4.50000 +0.01	4.61	4.34	4.49	917,355
13 Feb 26	4.49000 -0.04	4.71	4.45	4.52	1,035,608
12 Feb 26	4.53000 -0.32	4.93	4.41	4.84	1,079,118
11 Feb 26	4.85000 -0.23	5.15	4.83	5.09	1,438,589
10 Feb 26	5.08000 +0.01	5.29	5.05	5.10	830,236
09 Feb 26	5.07000 -0.05	5.13	5.03	5.11	992,654
06 Feb 26	5.12000 +0.02	5.28	5.01	5.12	976,916
05 Feb 26	5.10000 -0.20	5.37	5.03	5.23	1,231,938
04 Feb 26	5.30000 -0.04	5.43	5.14	5.38	1,025,272
03 Feb 26	5.34000 -0.13	5.70	5.32	5.46	1,021,453
02 Feb 26	5.47000 -0.15	5.68	5.43	5.51	792,556
30 Jan 26	5.62000 +0.08	5.66	5.41	5.49	916,649
29 Jan 26	5.54000 -0.18	5.75	5.53	5.73	668,071
28 Jan 26	5.72000 -0.20	5.95	5.68	5.95	668,876
27 Jan 26	5.92000 +0.11	5.93	5.63	5.79	585,908
26 Jan 26	5.81000 -0.06	5.97	5.77	5.85	738,620
23 Jan 26	5.87000 -0.19	6.02	5.74	6.01	806,155
22 Jan 26	6.06000 +0.22	6.15	5.83	5.86	1,200,954
21 Jan 26	5.84000 +0.16	5.89	5.62	5.68	1,005,941
20 Jan 26	5.68000 -0.24	6.02	5.47	6.00	1,337,239
16 Jan 26	5.92000 -0.12	6.11	5.88	6.04	1,050,184
15 Jan 26	6.04000 -0.07	6.20	5.81	6.08	1,150,292
14 Jan 26	6.11000 -0.09	6.17	5.90	6.16	976,905
13 Jan 26	6.20000 -0.37	6.70	6.11	6.60	947,972
12 Jan 26	6.57000 -0.01	7.15	6.48	6.63	950,524
09 Jan 26	6.58000 +0.02	6.70	6.40	6.64	849,834
08 Jan 26	6.56000 -0.07	6.66	6.44	6.44	832,609
07 Jan 26	6.63000 +0.11	6.85	6.50	6.52	839,082
06 Jan 26	6.52000 +0.38	6.55	6.10	6.13	1,175,254
05 Jan 26	6.14000 +0.00	6.22	6.09	6.15	812,301
02 Jan 26	6.14000 -0.01	6.31	6.10	6.17	707,256
31 Dec 25	6.15000 -0.02	6.20	6.10	6.14	669,987
30 Dec 25	6.17000 -0.14	6.30	6.15	6.30	484,796
29 Dec 25	6.31000 -0.17	6.57	6.29	6.57	658,559
26 Dec 25	6.48000 -0.07	6.62	6.39	6.53	757,365
24 Dec 25	6.55000 -0.01	6.56	6.38	6.51	424,709
23 Dec 25	6.56000 -0.20	6.77	6.53	6.73	498,191
22 Dec 25	6.76000 +0.21	6.89	6.51	6.58	1,001,828
19 Dec 25	6.55000 -0.15	6.74	6.53	6.70	3,108,037
18 Dec 25	6.70000 -0.25	7.20	6.61	7.03	759,598
17 Dec 25	6.95000 +0.07	7.13	6.80	6.92	691,760
16 Dec 25	6.88000 -0.11	7.05	6.88	6.92	776,624
15 Dec 25	6.99000 -0.22	7.32	6.91	7.29	953,386
12 Dec 25	7.21000 -0.09	7.39	7.20	7.30	963,045
11 Dec 25	7.30000 +0.07	7.43	7.14	7.21	757,441
10 Dec 25	7.23000 -0.12	7.37	7.18	7.37	727,043
09 Dec 25	7.35000 +0.28	7.37	6.99	7.06	953,218
08 Dec 25	7.07000 -0.02	7.24	7.07	7.18	891,142
05 Dec 25	7.09000 -0.24	7.35	7.06	7.30	557,338
04 Dec 25	7.33000 +0.00	7.38	7.15	7.31	695,097
03 Dec 25	7.33000 +0.31	7.35	7.02	7.06	913,019
02 Dec 25	7.02000 -0.04	7.15	6.93	7.06	873,065
01 Dec 25	7.06000 -0.57	7.54	7.01	7.54	736,153
28 Nov 25	7.63000 +0.03	7.72	7.51	7.63	427,281
26 Nov 25	7.60000 -0.31	7.89	7.57	7.89	1,940,998
25 Nov 25	7.91000 +0.18	8.09	7.71	7.83	1,078,169
24 Nov 25	7.73000 +0.35	7.78	7.32	7.38	1,311,227
21 Nov 25	7.38000 +0.48	7.49	6.82	6.91	1,449,244
20 Nov 25	6.90000 +0.46	7.24	6.55	6.59	1,376,832
19 Nov 25	6.44000 -0.19	6.89	6.43	6.60	1,201,803
18 Nov 25	6.63000 -0.03	6.87	6.61	6.61	1,195,454
17 Nov 25	6.66000 -0.05	6.89	6.49	6.60	1,231,073
14 Nov 25	6.71000 +0.36	6.83	6.25	6.25	1,137,334
13 Nov 25	6.35000 -0.19	6.68	6.26	6.45	1,643,374
12 Nov 25	6.54000 -0.14	6.71	6.49	6.69	1,229,101
11 Nov 25	6.68000 +0.20	6.71	6.39	6.45	967,868
10 Nov 25	6.48000 +0.18	6.64	6.36	6.40	1,146,697
07 Nov 25	6.30000 -0.03	6.36	6.10	6.29	1,047,427
06 Nov 25	6.33000 -0.25	6.60	6.21	6.52	1,318,414
05 Nov 25	6.58000 +0.12	6.82	6.40	6.42	1,251,848
04 Nov 25	6.46000 -1.72	7.59	6.20	7.42	2,695,812
03 Nov 25	8.18000 +0.14	8.38	7.77	8.05	1,861,637
31 Oct 25	8.04000 +0.09	8.10	7.80	7.93	903,886
30 Oct 25	7.95000 +0.04	8.10	7.81	8.00	927,615
29 Oct 25	7.91000 -0.22	8.18	7.76	8.10	766,532
28 Oct 25	8.13000 +0.03	8.17	7.97	8.05	679,832
27 Oct 25	8.10000 -0.05	8.50	8.01	8.27	1,150,767
24 Oct 25	8.15000 +0.10	8.16	7.92	8.07	765,972
23 Oct 25	8.05000 +0.19	8.05	7.68	7.84	759,935
22 Oct 25	7.86000 -0.20	8.24	7.83	8.15	731,456
21 Oct 25	8.06000 +0.16	8.24	7.84	7.93	792,624
20 Oct 25	7.90000 +0.10	8.18	7.84	7.91	1,020,445
17 Oct 25	7.80000 -0.28	8.15	7.76	8.00	799,342
16 Oct 25	8.08000 -0.02	8.59	8.01	8.18	1,079,827
15 Oct 25	8.10000 +0.30	8.13	7.77	7.84	930,781
14 Oct 25	7.80000 -0.04	8.07	7.61	7.83	963,673
13 Oct 25	7.84000 +0.34	7.95	7.57	7.59	890,665
10 Oct 25	7.50000 -0.24	7.79	7.34	7.79	1,037,071
09 Oct 25	7.74000 +0.10	7.97	7.55	7.61	787,831
08 Oct 25	7.64000 +0.11	8.04	7.54	7.64	929,626
07 Oct 25	7.53000 -0.46	8.10	7.52	8.04	958,710
06 Oct 25	7.99000 -0.07	8.24	7.91	8.00	1,147,619
03 Oct 25	8.06000 +0.50	8.12	7.58	7.58	1,334,314
02 Oct 25	7.56000 -0.17	7.84	7.41	7.76	870,389
01 Oct 25	7.73000 +0.50	7.78	7.23	7.29	988,304
30 Sep 25	7.23000 -0.01	7.29	7.04	7.17	1,199,045
29 Sep 25	7.23500 -0.46	7.70	7.13	7.70	1,192,988
26 Sep 25	7.70000 -0.06	7.83	7.57	7.79	1,354,095
25 Sep 25	7.76000 +0.04	7.97	7.50	7.68	1,483,877
24 Sep 25	7.72000 +0.02	7.77	7.47	7.66	1,227,599
23 Sep 25	7.70000 -0.14	8.03	7.69	7.91	1,748,007
22 Sep 25	7.84000 +0.07	8.04	7.68	7.75	1,613,859
19 Sep 25	7.77000 +0.09	7.84	7.61	7.71	2,656,952
18 Sep 25	7.68000 +0.28	7.72	7.49	7.61	2,104,845
17 Sep 25	7.40000 -0.10	7.68	7.28	7.42	1,747,252
16 Sep 25	7.50000 +0.19	7.65	7.14	7.34	1,188,438
15 Sep 25	7.31000 +0.07	7.45	7.13	7.28	1,075,807
12 Sep 25	7.24000 -0.44	7.80	7.22	7.64	2,000,477
11 Sep 25	7.68000 +0.78	7.71	6.86	6.91	1,970,705
10 Sep 25	6.90000 -0.07	6.99	6.73	6.99	1,160,500
09 Sep 25	6.97000 +0.06	7.05	6.77	6.97	1,631,634
08 Sep 25	6.91000 +0.30	6.93	6.40	6.65	1,547,406
05 Sep 25	6.61000 -0.18	6.99	6.55	6.83	1,263,301
04 Sep 25	6.79000 -0.01	6.80	6.63	6.80	870,166
03 Sep 25	6.80000 -0.10	7.02	6.60	6.90	1,276,018
02 Sep 25	6.90000 +0.53	7.05	6.31	6.42	2,163,032
29 Aug 25	6.37000 +0.15	6.56	6.21	6.25	2,580,605
28 Aug 25	6.22000 +0.29	6.24	5.93	5.93	1,198,351
27 Aug 25	5.93000 +0.12	5.97	5.78	5.81	596,422
26 Aug 25	5.81000 -0.08	6.05	5.79	5.88	952,884
25 Aug 25	5.89000 -0.13	5.98	5.84	5.92	935,249
22 Aug 25	6.02000 +0.19	6.11	5.80	5.85	1,009,368
21 Aug 25	5.83000 +0.30	5.94	5.47	5.51	988,316
20 Aug 25	5.53000 +0.02	5.57	5.22	5.44	1,529,846
19 Aug 25	5.51000 -0.20	5.82	5.50	5.75	1,245,567
18 Aug 25	5.71000 +0.00	5.93	5.69	5.71	1,570,999
15 Aug 25	5.71000 -0.18	6.07	5.70	5.98	1,205,445
14 Aug 25	5.89000 +0.02	5.99	5.70	5.78	2,175,995
13 Aug 25	5.87000 -0.16	6.16	5.86	5.97	1,946,767
12 Aug 25	6.03000 -0.16	6.38	6.03	6.23	1,546,011
11 Aug 25	6.19000 -0.13	6.52	6.07	6.30	1,770,028
08 Aug 25	6.32000 +0.22	6.40	6.05	6.22	2,411,112
07 Aug 25	6.10000 +0.43	6.13	5.44	5.76	4,443,098
06 Aug 25	5.67000 +1.80	5.75	4.99	5.18	15,654,797
05 Aug 25	3.87000 -0.11	4.05	3.85	3.98	2,889,400
04 Aug 25	3.98000 +0.07	4.09	3.85	3.96	924,909
01 Aug 25	3.91000 +0.07	3.93	3.76	3.76	1,404,710
31 Jul 25	3.84000 -0.21	4.07	3.83	4.05	2,525,107
30 Jul 25	4.05000 -0.05	4.22	4.04	4.16	1,540,972
29 Jul 25	4.10000 -0.28	4.38	4.10	4.38	1,306,466
28 Jul 25	4.38000 -0.07	4.52	4.36	4.50	1,303,496
25 Jul 25	4.45000 -0.20	4.74	4.45	4.69	1,257,064
24 Jul 25	4.65000 -0.09	4.78	4.57	4.70	928,867
23 Jul 25	4.74000 +0.15	4.83	4.59	4.69	1,070,293
22 Jul 25	4.59000 +0.14	4.66	4.47	4.50	1,224,260
21 Jul 25	4.45000 -0.02	4.59	4.43	4.50	871,367
18 Jul 25	4.47000 -0.35	4.92	4.45	4.88	1,362,033
17 Jul 25	4.82000 -0.24	5.10	4.78	5.04	1,124,492
16 Jul 25	5.06000 +0.06	5.20	4.99	5.07	2,925,985
15 Jul 25	5.00000 -0.22	5.37	4.97	5.28	1,654,499
14 Jul 25	5.22000 -0.12	5.35	5.18	5.29	810,525
11 Jul 25	5.34000 -0.16	5.59	5.32	5.45	888,124
10 Jul 25	5.50000 -0.22	5.83	5.43	5.71	1,381,830
09 Jul 25	5.72000 +0.17	5.72	5.49	5.60	963,757
08 Jul 25	5.55000 +0.26	5.56	5.25	5.29	980,955
07 Jul 25	5.29000 -0.31	5.61	5.25	5.58	1,381,960
03 Jul 25	5.60000 -0.03	5.70	5.54	5.63	463,756
02 Jul 25	5.63000 +0.10	5.72	5.47	5.55	1,386,226
01 Jul 25	5.53000 +0.22	5.74	5.23	5.26	1,431,893
30 Jun 25	5.31000 +0.06	5.38	5.20	5.23	907,164
27 Jun 25	5.25000 -0.08	5.50	5.16	5.35	1,879,045
26 Jun 25	5.33000 +0.21	5.35	5.09	5.09	1,046,416
25 Jun 25	5.12000 +0.07	5.20	4.90	5.03	1,049,187
24 Jun 25	5.05000 +0.19	5.10	4.93	4.93	1,222,781
23 Jun 25	4.86000 -0.06	4.95	4.76	4.86	1,282,477
20 Jun 25	4.92000 -0.15	5.14	4.90	5.14	3,159,244
18 Jun 25	5.07000 +0.09	5.29	4.91	4.96	1,985,138
17 Jun 25	4.98000 +0.06	5.24	4.78	4.90	1,908,710
16 Jun 25	4.92000 -0.11	5.08	4.86	5.04	1,173,342
13 Jun 25	5.03000 -0.16	5.20	5.03	5.15	1,303,748
12 Jun 25	5.19000 +0.01	5.26	5.06	5.14	1,247,596
11 Jun 25	5.18000 -0.05	5.34	5.05	5.27	1,236,235
10 Jun 25	5.23000 +0.04	5.32	5.09	5.19	1,668,292
09 Jun 25	5.19000 +0.10	5.37	5.15	5.19	2,157,587
06 Jun 25	5.09000 +0.17	5.17	4.93	4.93	1,689,293
05 Jun 25	4.92000 -0.37	5.29	4.90	5.28	2,577,170
04 Jun 25	5.29000 +0.41	5.40	4.89	4.90	3,330,098
03 Jun 25	4.88000 +0.42	4.96	4.36	4.46	4,133,860
02 Jun 25	4.46000 +0.27	4.52	4.17	4.24	2,909,929
30 May 25	4.19000 +0.03	4.24	3.99	4.09	2,423,007
29 May 25	4.16000 -0.17	4.35	4.07	4.34	1,656,516
28 May 25	4.33000 +0.18	4.38	4.10	4.13	2,871,372
27 May 25	4.15000 +0.24	4.17	3.95	3.95	2,371,364
23 May 25	3.91000 -0.02	3.96	3.86	3.86	1,612,910
22 May 25	3.93000 -0.14	4.08	3.91	4.04	2,314,109
21 May 25	4.07000 -0.38	4.36	4.07	4.25	2,153,277
20 May 25	4.45000 +0.02	4.51	4.34	4.35	1,818,396
19 May 25	4.43000 +0.30	4.47	4.12	4.13	2,356,712
16 May 25	4.13000 +0.02	4.18	4.05	4.12	2,193,341
15 May 25	4.11000 +0.27	4.12	3.81	3.88	2,350,096
14 May 25	3.84000 -0.27	4.22	3.84	4.11	3,511,063
13 May 25	4.11000 -0.14	4.31	4.07	4.25	3,594,184
12 May 25	4.25000 +0.36	4.26	3.83	4.00	3,668,542
09 May 25	3.89000 -0.14	4.23	3.86	4.09	3,866,391
08 May 25	4.03000 -0.24	4.31	3.98	4.29	7,307,420
07 May 25	4.27000 -3.00	5.82	4.24	5.70	12,642,104
06 May 25	7.27000 -0.43	7.81	7.24	7.65	2,914,452
05 May 25	7.70000 +0.14	7.78	7.36	7.55	1,542,772
02 May 25	7.56000 +0.43	7.66	7.21	7.27	2,311,317
01 May 25	7.13000 -0.28	7.47	6.94	7.44	3,944,606
30 Apr 25	7.41000 +0.21	7.55	7.11	7.16	4,217,999
29 Apr 25	7.20000 -0.30	7.56	7.17	7.49	1,625,169
28 Apr 25	7.50000 +0.08	7.71	7.30	7.44	1,973,258
25 Apr 25	7.42000 +0.05	7.43	7.16	7.31	2,666,830
24 Apr 25	7.37000 +0.08	7.46	7.22	7.37	2,492,674
23 Apr 25	7.29000 -0.14	7.89	7.27	7.78	2,072,716
22 Apr 25	7.43000 +0.03	7.71	7.28	7.55	2,322,603
21 Apr 25	7.40000 -0.24	7.54	7.29	7.54	2,005,909
17 Apr 25	7.64000 -0.27	7.93	7.58	7.86	1,606,449
16 Apr 25	7.91000 -0.10	8.15	7.81	8.01	964,540
15 Apr 25	8.01000 -0.07	8.15	7.92	8.01	810,546
14 Apr 25	8.08000 +0.08	8.27	7.88	8.14	1,057,287
11 Apr 25	8.00000 +0.05	8.05	7.69	7.91	777,082
10 Apr 25	7.95000 -0.50	8.44	7.70	8.11	901,927
09 Apr 25	8.45000 +0.72	8.59	7.35	7.37	1,557,677
08 Apr 25	7.73000 -0.34	8.49	7.61	8.32	1,152,641
07 Apr 25	8.07000 -0.06	8.63	7.81	7.90	1,477,172
04 Apr 25	8.13000 -0.28	8.50	7.88	8.21	1,752,122
03 Apr 25	8.41000 -0.39	8.74	8.11	8.46	956,884
02 Apr 25	8.80000 -0.04	8.97	8.53	8.67	628,476
01 Apr 25	8.84000 -0.03	8.92	8.59	8.91	815,551
31 Mar 25	8.87000 -0.01	9.02	8.53	8.70	1,095,286
28 Mar 25	8.88000 -0.34	9.43	8.70	9.23	598,819
27 Mar 25	9.22000 +0.01	9.48	9.18	9.24	678,083
26 Mar 25	9.21000 -0.52	9.88	9.19	9.75	606,879
25 Mar 25	9.73000 -0.25	10.14	9.64	9.98	582,644
24 Mar 25	9.98000 -0.03	10.26	9.90	10.12	657,791
21 Mar 25	10.01000 +0.10	10.30	9.68	9.79	1,865,817
20 Mar 25	9.91000 -0.02	9.98	9.73	9.80	565,875
19 Mar 25	9.93000 +0.03	10.06	9.77	9.88	682,397
18 Mar 25	9.90000 -0.22	10.00	9.72	10.00	774,888
17 Mar 25	10.12000 +0.05	10.32	9.87	10.02	754,462
14 Mar 25	10.07000 +0.37	10.19	9.75	9.76	709,906
13 Mar 25	9.70000 -0.71	10.47	9.69	10.41	884,105
12 Mar 25	10.41000 +0.16	11.44	10.36	10.90	1,735,903
11 Mar 25	10.25000 +0.65	10.30	9.50	9.65	1,387,681
10 Mar 25	9.60000 -0.58	10.28	9.36	10.06	1,180,567
07 Mar 25	10.18000 -0.34	10.59	10.06	10.56	819,577
06 Mar 25	10.52000 +0.18	10.68	10.20	10.32	879,571
05 Mar 25	10.34000 -0.08	10.57	10.21	10.51	968,408
04 Mar 25	10.42000 +0.03	10.60	10.10	10.25	1,101,167
03 Mar 25	10.39000 -0.34	10.90	10.31	10.85	1,024,458
28 Feb 25	10.73000 -0.33	11.22	10.43	11.06	1,701,388
27 Feb 25	11.06000 -0.50	11.64	11.05	11.64	1,287,116
26 Feb 25	11.56000 -0.18	11.89	11.21	11.85	1,749,121
25 Feb 25	11.74000 -2.04	12.28	9.76	10.32	2,717,727
24 Feb 25	13.78000 -0.40	14.73	13.74	14.16	1,394,357
21 Feb 25	14.18000 -0.80	15.18	14.14	15.13	875,960
20 Feb 25	14.98000 +0.08	15.19	14.77	14.82	1,218,553
19 Feb 25	14.90000 +0.33	15.47	14.45	14.50	1,285,276
18 Feb 25	14.57000 +0.01	14.90	14.13	14.52	1,349,696
14 Feb 25	14.56000 -0.09	14.98	14.44	14.83	1,149,111
13 Feb 25	14.65000 +1.56	14.78	13.08	13.15	1,865,193
12 Feb 25	13.09000 +0.52	13.11	12.55	12.85	944,049
11 Feb 25	12.57000 +0.12	12.80	12.33	12.43	764,023
10 Feb 25	12.45000 +0.04	12.49	12.13	12.49	837,298
07 Feb 25	12.41000 -0.32	12.87	12.22	12.78	875,296
06 Feb 25	12.73000 -0.20	12.91	12.64	12.81	673,617
05 Feb 25	12.93000 +0.52	13.10	12.35	12.36	1,089,690
04 Feb 25	12.41000 -0.36	12.99	12.20	12.75	937,800
03 Feb 25	12.77000 +0.10	12.82	12.15	12.40	995,161
31 Jan 25	12.67000 -0.24	13.09	12.51	12.79	1,489,545
30 Jan 25	12.91000 +0.37	13.10	12.36	12.60	1,697,393
29 Jan 25	12.54000 +0.04	12.69	12.22	12.50	1,987,181
28 Jan 25	12.50000 -0.46	13.06	12.49	12.91	1,959,306
27 Jan 25	12.96000 +0.14	13.17	12.69	12.88	778,879
24 Jan 25	12.82000 +0.06	13.05	12.56	12.70	659,544
23 Jan 25	12.76000 +0.48	12.77	12.04	12.28	953,358
22 Jan 25	12.28000 -0.29	12.84	12.20	12.55	715,271
21 Jan 25	12.57000 +0.18	12.77	12.39	12.50	1,138,440
17 Jan 25	12.39000 -0.13	12.84	12.21	12.56	931,707
16 Jan 25	12.52000 -0.63	13.29	12.17	13.15	1,231,298
15 Jan 25	13.15000 -0.53	14.31	12.81	14.18	1,108,143
14 Jan 25	13.68000 -0.60	14.50	13.26	14.50	724,444
13 Jan 25	14.28000 -0.55	14.93	14.01	14.84	1,182,352
10 Jan 25	14.83000 +0.05	15.08	14.14	14.58	959,225
08 Jan 25	14.78000 +0.48	14.98	13.95	14.17	858,691
07 Jan 25	14.30000 +0.52	14.51	13.85	13.85	755,566
06 Jan 25	13.78000 +0.11	13.98	13.55	13.60	952,348
03 Jan 25	13.67000 +0.17	13.94	13.40	13.50	830,534
02 Jan 25	13.50000 -0.21	13.95	13.39	13.81	652,482
31 Dec 24	13.71000 +0.08	13.94	13.52	13.79	642,585
30 Dec 24	13.63000 +0.21	13.83	13.04	13.36	656,729
27 Dec 24	13.42000 -0.08	13.55	13.19	13.38	624,235
26 Dec 24	13.50000 -0.24	13.65	13.44	13.63	602,530
24 Dec 24	13.74000 +0.09	13.77	13.32	13.60	348,777
23 Dec 24	13.65000 +0.29	13.67	13.18	13.38	1,203,188
20 Dec 24	13.36000 +0.19	13.56	13.04	13.04	3,971,786
19 Dec 24	13.17000 -0.08	13.39	12.87	13.14	1,084,415
18 Dec 24	13.25000 -0.57	14.12	13.08	14.00	811,803
17 Dec 24	13.82000 -0.30	14.30	13.78	14.05	646,306
16 Dec 24	14.12000 -0.31	14.55	14.06	14.44	776,568
13 Dec 24	14.43000 -0.07	14.74	13.92	14.34	1,147,191
12 Dec 24	14.50000 -0.01	15.44	14.20	14.49	2,683,593
11 Dec 24	14.51000 -0.83	15.37	14.50	15.32	964,913
10 Dec 24	15.34000 +0.46	15.61	14.71	15.05	809,951
09 Dec 24	14.88000 -0.25	15.24	14.65	14.85	1,063,629
06 Dec 24	15.13000 -1.23	16.63	14.34	16.44	1,588,482
05 Dec 24	16.36000 -0.24	16.56	16.07	16.50	541,700
04 Dec 24	16.60000 +0.37	16.83	16.00	16.16	439,304
03 Dec 24	16.23000 -0.46	16.71	16.06	16.49	808,047
02 Dec 24	16.69000 +0.42	16.73	16.11	16.14	741,023
29 Nov 24	16.27000 -0.01	16.52	16.11	16.29	360,043
27 Nov 24	16.28000 +0.11	16.53	16.06	16.33	713,467
26 Nov 24	16.17000 +0.46	16.35	15.56	15.78	1,060,856
25 Nov 24	15.71000 +0.22	16.15	15.57	15.67	1,009,010
22 Nov 24	15.49000 +0.37	15.67	15.10	15.10	672,553
21 Nov 24	15.12000 -0.18	15.61	14.94	15.33	654,758
20 Nov 24	15.30000 +0.30	15.33	14.72	14.93	687,113
19 Nov 24	15.00000 -0.22	15.68	14.77	15.12	895,776
18 Nov 24	15.22000 -0.03	15.51	14.91	15.05	1,188,663
15 Nov 24	15.25000 -0.43	15.80	15.18	15.80	875,990
14 Nov 24	15.68000 -0.10	16.07	15.53	15.74	1,647,438
13 Nov 24	15.78000 -0.39	16.57	15.72	16.35	1,130,301
12 Nov 24	16.17000 -1.14	17.45	16.14	17.18	1,104,232
11 Nov 24	17.31000 -0.10	17.83	17.12	17.33	701,102
08 Nov 24	17.41000 -0.26	19.60	17.26	18.31	1,279,854
07 Nov 24	17.67000 +0.10	18.42	17.57	17.77	938,356
06 Nov 24	17.57000 -0.04	18.57	17.45	18.07	1,438,093
05 Nov 24	17.61000 -0.22	17.96	17.35	17.81	865,253
04 Nov 24	17.83000 -0.16	18.17	16.87	17.63	1,847,636
01 Nov 24	17.99000 -3.97	20.06	16.86	20.04	3,737,508
31 Oct 24	21.96000 -0.81	22.81	21.94	22.68	554,578
30 Oct 24	22.77000 +0.50	22.92	21.95	22.00	404,255
29 Oct 24	22.27000 +0.31	22.70	21.57	21.77	442,824
28 Oct 24	21.96000 +0.40	22.12	21.69	21.69	417,113
25 Oct 24	21.56000 -0.25	22.07	21.55	21.82	335,544
24 Oct 24	21.81000 -0.51	22.58	21.63	22.40	537,438
23 Oct 24	22.32000 -0.30	23.00	21.99	22.54	486,250
22 Oct 24	22.62000 +0.08	22.76	22.33	22.47	369,484
21 Oct 24	22.54000 -0.85	23.35	22.43	23.21	483,528
18 Oct 24	23.39000 +0.06	23.74	23.20	23.42	419,001
17 Oct 24	23.33000 -0.59	24.02	23.29	23.65	504,976
16 Oct 24	23.92000 -0.06	24.43	23.57	23.82	742,326
15 Oct 24	23.98000 -1.12	25.25	23.80	25.24	875,676
14 Oct 24	25.10000 +1.02	25.12	23.90	23.90	662,138
11 Oct 24	24.08000 +1.01	24.26	22.92	22.93	771,142
10 Oct 24	23.07000 -1.30	24.27	22.93	24.12	845,734
09 Oct 24	24.37000 -1.59	26.52	24.18	26.52	710,410
08 Oct 24	25.96000 -0.18	26.38	25.68	25.93	608,658
07 Oct 24	26.14000 -0.33	26.60	25.91	26.49	548,964
04 Oct 24	26.47000 +0.04	27.03	26.31	26.77	402,115
03 Oct 24	26.43000 -0.53	27.26	26.40	26.77	378,093
02 Oct 24	26.96000 -0.07	27.42	26.74	26.95	503,379
01 Oct 24	27.03000 -0.36	27.55	26.85	27.50	708,997
30 Sep 24	27.39000 +0.93	27.41	26.22	26.40	666,223
27 Sep 24	26.46000 +0.23	26.95	26.22	26.40	564,346
26 Sep 24	26.23000 +0.14	26.78	25.90	26.44	595,372
25 Sep 24	26.09000 -0.46	26.80	26.03	26.51	516,980
24 Sep 24	26.55000 -0.38	27.28	26.47	27.08	558,609
23 Sep 24	26.93000 -0.71	27.73	26.84	27.73	524,896
20 Sep 24	27.64000 -0.65	28.15	26.97	28.15	1,866,624
19 Sep 24	28.29000 -0.18	29.14	27.99	28.59	662,280
18 Sep 24	28.47000 -0.13	29.30	28.28	28.83	790,382
17 Sep 24	28.60000 +0.70	28.82	27.91	27.94	649,052
16 Sep 24	27.90000 +0.31	27.93	27.43	27.87	711,458
13 Sep 24	27.59000 +1.20	27.84	26.50	26.50	732,526
12 Sep 24	26.39000 +0.11	26.55	26.00	26.30	565,782
11 Sep 24	26.28000 -0.76	26.86	25.46	26.72	738,064
10 Sep 24	27.04000 -0.10	27.12	26.42	26.98	390,463
09 Sep 24	27.14000 +0.17	27.22	26.41	26.80	659,362
06 Sep 24	26.97000 -0.69	28.10	26.78	27.73	547,658
05 Sep 24	27.66000 +2.30	27.73	25.63	25.65	881,144
04 Sep 24	25.36000 -2.10	27.04	24.74	26.93	1,171,562
03 Sep 24	27.46000 -0.87	28.51	27.37	28.19	960,369
30 Aug 24	28.33000 +0.01	28.97	27.84	28.36	883,549
29 Aug 24	28.32000 +0.38	29.08	27.92	28.01	1,022,901
28 Aug 24	27.94000 +0.44	28.22	27.60	27.87	520,035
27 Aug 24	27.50000 -0.15	27.86	27.26	27.70	400,509
26 Aug 24	27.65000 -0.47	28.17	27.57	28.05	312,666
23 Aug 24	28.12000 +0.46	28.30	27.80	27.95	386,611
22 Aug 24	27.66000 -0.27	28.06	27.46	28.00	443,622
21 Aug 24	27.93000 +0.29	28.49	27.68	28.31	459,527
20 Aug 24	27.64000 -0.62	28.28	27.55	28.24	305,862
19 Aug 24	28.26000 +0.08	28.68	28.01	28.01	431,990
16 Aug 24	28.18000 +0.33	28.32	27.71	27.90	576,228
15 Aug 24	27.85000 +0.24	28.57	27.76	28.06	530,636
14 Aug 24	27.61000 -0.57	28.30	27.61	28.30	461,211
13 Aug 24	28.18000 +0.23	28.56	27.85	28.29	557,644
12 Aug 24	27.95000 +0.00	28.06	27.50	27.93	506,511
09 Aug 24	27.95000 +0.28	28.67	27.27	27.68	721,740
08 Aug 24	27.67000 +1.03	27.70	26.66	26.67	696,925
07 Aug 24	26.64000 +0.68	28.89	25.75	28.55	1,400,233
06 Aug 24	25.96000 +0.12	26.69	25.45	25.80	1,405,310
05 Aug 24	25.84000 -0.81	25.99	24.92	25.08	1,133,431
02 Aug 24	26.65000 -0.95	27.11	26.00	26.45	864,921
01 Aug 24	27.60000 -0.37	28.17	27.03	27.92	828,808
31 Jul 24	27.97000 +0.16	28.62	27.43	27.88	824,980
30 Jul 24	27.81000 +0.48	28.35	27.36	27.60	673,664
29 Jul 24	27.33000 -0.32	27.95	27.10	27.62	471,915
26 Jul 24	27.65000 -0.20	28.27	27.21	28.25	1,411,469
25 Jul 24	27.85000 -0.17	28.48	27.55	28.06	1,511,814
24 Jul 24	28.02000 +0.01	28.90	27.81	28.00	790,010
23 Jul 24	28.01000 +0.26	28.58	27.51	27.79	961,887
22 Jul 24	27.75000 +1.78	27.95	26.24	26.26	1,003,488
19 Jul 24	25.97000 -0.64	26.88	25.87	26.74	540,536
18 Jul 24	26.61000 -0.48	27.48	26.23	26.89	601,140
17 Jul 24	27.09000 -0.30	27.58	26.96	27.11	713,575
16 Jul 24	27.39000 +0.75	27.82	26.21	26.87	1,109,929
15 Jul 24	26.64000 +0.22	27.00	26.45	26.70	814,252
12 Jul 24	26.42000 +0.52	26.60	25.75	26.29	721,282
11 Jul 24	25.90000 +0.76	26.31	25.32	25.61	684,532
10 Jul 24	25.14000 -0.10	25.36	24.73	25.36	507,095
09 Jul 24	25.24000 -0.02	25.51	24.87	25.16	745,703
08 Jul 24	25.26000 +0.36	25.44	24.87	25.25	493,002
05 Jul 24	24.90000 -0.05	25.20	24.70	24.79	476,907
03 Jul 24	24.95000 +0.19	25.60	24.82	24.90	447,940
02 Jul 24	24.76000 +0.79	25.08	23.76	24.02	803,589
01 Jul 24	23.97000 -0.49	24.51	23.52	24.41	447,160
28 Jun 24	24.46000 +0.15	24.75	24.00	24.38	1,490,643
27 Jun 24	24.31000 -0.31	24.86	24.14	24.81	516,431
26 Jun 24	24.62000 -0.04	24.80	23.91	24.47	585,651
25 Jun 24	24.66000 +0.14	24.88	24.04	24.40	448,487
24 Jun 24	24.52000 +0.26	24.78	23.96	24.26	596,541
21 Jun 24	24.26000 +0.46	24.43	23.63	23.87	3,062,316
20 Jun 24	23.80000 -0.10	24.29	23.36	23.76	578,594
18 Jun 24	23.90000 -0.13	24.26	23.41	24.06	819,840
17 Jun 24	24.03000 +0.83	24.07	22.93	23.12	786,079
14 Jun 24	23.20000 -0.09	23.43	22.35	23.01	632,139
13 Jun 24	23.29000 -0.27	23.62	23.01	23.33	552,081
12 Jun 24	23.56000 +1.09	24.26	22.93	24.01	830,255
11 Jun 24	22.47000 +0.28	22.50	21.76	21.96	539,494
10 Jun 24	22.19000 +0.05	22.21	21.22	21.81	759,595
07 Jun 24	22.14000 -0.16	22.32	21.81	21.99	479,142
06 Jun 24	22.30000 -0.40	23.27	22.26	22.56	503,381
05 Jun 24	22.70000 +0.36	22.84	22.22	22.51	520,580
04 Jun 24	22.34000 -0.01	22.67	21.79	22.05	656,375
03 Jun 24	22.35000 -0.41	23.03	21.76	22.04	731,263
31 May 24	22.76000 +0.30	23.20	22.42	22.66	595,531
30 May 24	22.46000 -0.24	22.90	22.18	22.90	576,077
29 May 24	22.70000 -0.62	23.09	22.51	22.85	494,892
28 May 24	23.32000 +0.16	23.82	22.68	23.39	417,034
24 May 24	23.16000 -0.11	23.51	22.96	23.41	365,942
23 May 24	23.27000 -0.72	24.06	23.20	24.06	583,546
22 May 24	23.99000 -0.39	24.93	23.88	24.27	680,508
21 May 24	24.38000 -0.63	24.95	24.32	24.69	415,167
20 May 24	25.01000 -0.28	25.49	24.93	25.19	770,921
17 May 24	25.29000 +0.68	25.54	24.48	24.79	598,558
16 May 24	24.61000 -0.05	24.92	23.77	24.36	899,169
15 May 24	24.66000 -0.70	25.65	24.63	25.60	1,410,760
14 May 24	25.36000 +0.43	25.50	24.91	25.22	1,041,291
13 May 24	24.93000 -0.54	25.86	24.89	25.48	1,074,504
10 May 24	25.47000 +0.22	25.95	24.99	25.16	1,134,706
09 May 24	25.25000 +1.30	25.28	23.67	24.00	1,091,318
08 May 24	23.95000 +4.17	24.20	22.13	23.45	2,587,901
07 May 24	19.78000 -0.19	20.34	19.50	19.96	881,387
06 May 24	19.97000 +0.50	20.20	19.47	19.57	593,024
03 May 24	19.47000 +0.25	20.09	19.40	19.85	820,170
02 May 24	19.22000 -0.25	19.99	19.05	19.67	873,725
01 May 24	19.47000 -0.10	20.03	18.83	19.74	977,780
30 Apr 24	19.57000 -0.23	20.05	19.37	19.49	617,214
29 Apr 24	19.80000 +1.62	19.88	18.34	18.34	1,309,553
26 Apr 24	18.18000 +0.20	18.46	17.90	18.11	518,695
25 Apr 24	17.98000 -0.65	18.34	17.92	18.34	578,651
24 Apr 24	18.63000 +0.03	18.84	18.37	18.54	481,132
23 Apr 24	18.60000 +0.11	19.00	18.51	18.51	508,160
22 Apr 24	18.49000 -0.01	18.90	18.43	18.76	430,597
19 Apr 24	18.50000 -0.01	18.68	18.25	18.42	487,827
18 Apr 24	18.51000 -0.13	18.91	18.21	18.57	643,929
17 Apr 24	18.64000 -0.28	19.31	18.60	19.03	546,808
16 Apr 24	18.92000 -0.25	19.12	18.50	19.06	477,102
15 Apr 24	19.17000 -0.38	19.71	18.97	19.68	569,518
12 Apr 24	19.55000 -0.95	20.48	19.39	20.34	492,340
11 Apr 24	20.50000 +0.24	20.65	19.81	20.39	442,919
10 Apr 24	20.26000 -0.62	20.81	19.90	20.02	576,066
09 Apr 24	20.88000 +0.54	21.06	20.37	20.37	518,571
08 Apr 24	20.34000 +0.08	20.59	20.19	20.45	333,233
05 Apr 24	20.26000 +0.04	20.53	19.77	20.09	380,831
04 Apr 24	20.22000 -0.08	20.84	20.17	20.50	468,231
03 Apr 24	20.30000 +0.30	20.36	19.68	19.79	484,736
02 Apr 24	20.00000 -1.44	21.07	19.57	21.07	705,425
01 Apr 24	21.44000 +0.12	21.48	20.73	21.35	548,332
28 Mar 24	21.32000 -0.08	21.67	21.16	21.35	581,239
27 Mar 24	21.40000 -0.09	21.80	21.33	21.80	505,033
26 Mar 24	21.49000 -0.49	22.27	21.47	22.12	548,795
25 Mar 24	21.98000 -0.26	22.25	21.57	22.04	555,671
22 Mar 24	22.24000 -0.06	22.49	21.88	22.33	417,711
21 Mar 24	22.30000 +0.06	22.72	21.93	22.40	696,031
20 Mar 24	22.24000 +0.64	22.26	21.18	21.55	711,236
19 Mar 24	21.60000 -0.03	21.92	21.44	21.72	413,997
18 Mar 24	21.63000 +0.47	21.71	20.89	21.07	620,560
15 Mar 24	21.16000 -0.16	21.70	21.04	21.17	2,154,971
14 Mar 24	21.32000 -0.21	21.59	20.99	21.25	578,083
13 Mar 24	21.53000 -0.04	22.18	21.30	21.71	456,571
12 Mar 24	21.57000 -1.01	22.59	20.58	22.38	495,490
11 Mar 24	22.58000 -0.03	23.29	22.46	22.61	467,699
08 Mar 24	22.61000 -0.20	23.46	22.46	23.01	348,117
07 Mar 24	22.81000 -0.13	23.37	22.44	23.15	492,302
06 Mar 24	22.94000 +0.71	23.73	22.39	22.61	824,054
05 Mar 24	22.23000 +0.26	22.31	21.51	21.76	565,582
04 Mar 24	21.97000 -0.21	22.21	21.15	22.21	551,761
01 Mar 24	22.18000 +1.25	22.21	20.59	21.03	776,121
29 Feb 24	20.93000 -0.68	22.52	20.65	22.02	1,143,157
28 Feb 24	21.61000 -1.89	23.75	20.93	23.25	1,086,728
27 Feb 24	23.50000 +0.57	23.75	22.49	23.00	946,044
26 Feb 24	22.93000 +0.21	23.11	22.26	22.52	463,906
23 Feb 24	22.72000 -0.38	23.19	22.46	23.01	326,897
22 Feb 24	23.10000 +0.19	23.53	22.83	22.99	361,081
21 Feb 24	22.91000 -0.59	23.24	22.50	23.17	517,098
20 Feb 24	23.50000 +0.25	23.61	22.77	22.97	441,598
16 Feb 24	23.25000 -0.34	23.70	22.96	23.43	329,315
15 Feb 24	23.59000 +0.18	23.75	23.13	23.69	608,716
14 Feb 24	23.41000 +2.10	23.45	21.53	21.69	599,331
13 Feb 24	21.31000 -1.74	22.46	20.95	22.13	736,142
12 Feb 24	23.05000 +1.05	23.07	21.68	22.00	665,939
09 Feb 24	22.00000 -0.12	22.63	21.95	22.19	878,455
08 Feb 24	22.12000 +0.14	22.47	22.01	22.05	396,524
07 Feb 24	21.98000 -0.48	22.44	21.96	22.38	464,305
06 Feb 24	22.46000 +0.61	22.70	21.69	21.90	558,094
05 Feb 24	21.85000 +0.58	22.13	20.74	20.93	460,735
02 Feb 24	21.27000 -0.34	21.54	20.98	21.27	367,378
01 Feb 24	21.61000 +0.22	21.71	21.24	21.56	361,343
31 Jan 24	21.39000 -1.12	22.68	21.27	22.36	611,101
30 Jan 24	22.51000 -0.21	22.72	22.24	22.72	540,955
29 Jan 24	22.72000 +0.50	22.85	21.83	22.37	410,886
26 Jan 24	22.22000 +0.12	22.69	21.75	22.43	493,575
25 Jan 24	22.10000 +0.54	22.59	21.53	21.93	616,373
24 Jan 24	21.56000 +0.13	21.81	21.24	21.70	505,278
23 Jan 24	21.43000 +0.07	21.98	20.97	21.70	445,078
22 Jan 24	21.36000 +1.05	21.70	20.53	20.53	820,092
19 Jan 24	20.31000 +0.11	20.51	20.00	20.41	445,969
18 Jan 24	20.20000 +0.18	20.56	19.78	20.28	560,900
17 Jan 24	20.02000 -0.55	20.47	19.74	20.18	589,281
16 Jan 24	20.57000 +0.70	20.70	19.52	19.80	814,854
12 Jan 24	19.87000 +0.12	20.21	19.40	20.00	989,210
11 Jan 24	19.75000 +1.51	19.80	17.96	17.96	1,083,747
10 Jan 24	18.24000 +0.16	18.29	17.67	18.07	609,054
09 Jan 24	18.08000 -0.06	18.44	17.80	17.80	449,842
08 Jan 24	18.14000 +0.55	18.15	17.18	17.47	788,761
05 Jan 24	17.59000 -0.32	17.78	17.37	17.70	541,161
04 Jan 24	17.91000 -0.24	18.31	17.82	18.15	498,068
03 Jan 24	18.15000 -0.85	18.81	18.03	18.81	658,595
02 Jan 24	19.00000 -0.14	19.67	18.72	18.88	518,325
29 Dec 23	19.14000 -0.58	19.74	19.00	19.74	618,744
28 Dec 23	19.72000 -0.06	19.81	19.24	19.68	761,707
27 Dec 23	19.78000 -0.59	20.50	19.67	20.38	427,175
26 Dec 23	20.37000 +0.07	20.83	20.19	20.54	520,867
22 Dec 23	20.30000 -0.15	20.95	20.21	20.74	592,614
21 Dec 23	20.45000 +0.13	20.58	19.51	19.72	605,913
20 Dec 23	20.32000 -1.00	21.42	20.28	21.23	631,035
19 Dec 23	21.32000 +0.87	21.34	20.09	20.36	527,402
18 Dec 23	20.45000 -0.29	20.89	20.27	20.89	440,901
15 Dec 23	20.74000 -0.51	21.60	20.19	21.48	2,938,539
14 Dec 23	21.25000 +0.37	22.16	20.98	21.40	856,548
13 Dec 23	20.88000 +1.83	20.92	19.23	19.68	901,526
12 Dec 23	19.05000 +0.00	19.34	18.76	19.12	581,930
11 Dec 23	19.05000 +0.53	19.07	17.80	18.41	752,113
08 Dec 23	18.52000 +0.12	19.02	17.86	18.23	464,777
07 Dec 23	18.40000 +0.42	18.44	17.80	17.98	563,769
06 Dec 23	17.98000 -0.31	18.57	17.94	18.40	470,480
05 Dec 23	18.29000 -0.32	18.62	18.10	18.37	499,799
04 Dec 23	18.61000 -0.62	19.03	18.32	18.78	696,775
01 Dec 23	19.23000 +0.14	19.28	18.61	19.16	571,733
30 Nov 23	19.09000 -0.15	19.67	18.98	19.55	524,776
29 Nov 23	19.24000 +0.56	19.88	18.80	18.80	744,028
28 Nov 23	18.68000 +0.67	18.95	17.77	18.00	734,463
27 Nov 23	18.01000 -0.01	18.18	17.53	17.92	732,225
24 Nov 23	18.02000 +0.32	18.04	17.52	17.73	204,464
22 Nov 23	17.70000 +0.22	17.89	17.54	17.76	493,593
21 Nov 23	17.48000 -0.58	17.99	17.46	17.82	494,254
20 Nov 23	18.06000 +0.19	18.28	17.71	18.00	501,313
17 Nov 23	17.87000 +0.66	17.89	16.80	17.43	867,835
16 Nov 23	17.21000 -0.21	17.57	16.79	17.40	622,276
15 Nov 23	17.42000 +0.61	17.76	16.61	16.61	582,701
14 Nov 23	16.81000 +0.32	17.31	16.63	17.07	969,691
13 Nov 23	16.49000 +0.04	16.68	16.10	16.34	1,009,388
10 Nov 23	16.45000 +0.16	16.73	15.99	16.27	1,133,845
09 Nov 23	16.29000 -1.60	17.06	16.16	16.88	2,202,804
08 Nov 23	17.89000 +0.13	18.76	17.74	17.77	665,177
07 Nov 23	17.76000 +1.42	19.35	16.40	17.12	921,351
06 Nov 23	16.34000 -0.68	16.86	16.21	16.32	730,194
03 Nov 23	17.02000 +1.04	17.24	16.20	16.42	852,424
02 Nov 23	15.98000 +0.24	16.33	15.78	15.98	537,305
01 Nov 23	15.74000 +0.16	16.06	15.03	15.55	765,348
31 Oct 23	15.58000 +1.10	15.73	14.50	14.52	736,398
30 Oct 23	14.48000 +0.57	14.65	13.82	14.09	635,567
27 Oct 23	13.91000 -0.30	14.19	13.82	14.19	585,700
26 Oct 23	14.21000 -0.48	14.92	14.14	14.80	574,193
25 Oct 23	14.69000 -0.91	15.52	14.69	15.52	434,997
24 Oct 23	15.60000 +0.31	15.65	15.30	15.41	438,579
23 Oct 23	15.29000 +0.22	15.37	14.79	14.96	547,891
20 Oct 23	15.07000 +0.41	15.18	14.54	14.72	486,955
19 Oct 23	14.66000 -0.40	15.04	14.52	14.99	570,893
18 Oct 23	15.06000 +0.15	15.12	14.58	14.76	468,018
17 Oct 23	14.91000 -0.01	15.14	14.70	14.72	366,049
16 Oct 23	14.92000 +0.38	15.17	14.26	14.55	394,319
13 Oct 23	14.54000 -0.07	14.76	14.47	14.62	444,052
12 Oct 23	14.61000 -0.66	15.28	14.55	15.27	498,164
11 Oct 23	15.27000 -0.05	16.05	15.12	15.77	420,474
10 Oct 23	15.32000 +0.31	15.43	14.66	15.04	302,954
09 Oct 23	15.01000 -0.24	15.32	14.70	15.12	472,658
06 Oct 23	15.25000 -0.24	16.01	15.05	15.34	296,759
05 Oct 23	15.49000 -0.17	16.29	15.01	15.59	537,754
04 Oct 23	15.66000 +0.21	15.69	15.23	15.25	584,988
03 Oct 23	15.45000 -0.06	15.83	15.29	15.43	735,929
02 Oct 23	15.51000 -0.53	16.01	15.17	15.97	606,583
29 Sep 23	16.04000 -0.75	17.14	15.66	16.97	1,143,370
28 Sep 23	16.79000 +0.52	16.91	16.07	16.26	883,428
27 Sep 23	16.27000 +0.28	16.54	15.98	15.99	542,050
26 Sep 23	15.99000 -0.71	16.78	15.99	16.69	492,560
25 Sep 23	16.70000 +0.09	16.81	16.36	16.56	519,614
22 Sep 23	16.61000 -0.16	16.80	16.42	16.78	541,969
21 Sep 23	16.77000 -0.23	16.92	16.55	16.82	471,102
20 Sep 23	17.00000 -0.36	17.60	16.99	17.40	692,794
19 Sep 23	17.36000 +0.33	17.41	16.61	17.02	788,345
18 Sep 23	17.03000 +0.42	17.21	16.53	16.67	708,336
15 Sep 23	16.61000 +0.07	17.02	16.39	16.56	1,597,576
14 Sep 23	16.54000 +0.54	16.61	16.00	16.10	648,813
13 Sep 23	16.00000 -0.32	16.66	16.00	16.34	533,549
12 Sep 23	16.32000 +0.01	16.47	16.04	16.28	300,065
11 Sep 23	16.31000 +0.32	16.56	15.51	16.10	640,863
08 Sep 23	15.99000 -0.49	16.53	15.14	16.53	809,448
07 Sep 23	16.48000 -0.68	17.05	16.46	17.05	417,780
06 Sep 23	17.16000 -0.06	17.34	16.95	17.34	313,408
05 Sep 23	17.22000 -0.80	17.87	17.04	17.82	473,001
01 Sep 23	18.02000 +0.17	18.32	17.78	18.07	301,854
31 Aug 23	17.85000 -0.37	18.34	17.83	18.18	456,609
30 Aug 23	18.22000 +0.35	18.26	17.74	17.78	342,522
29 Aug 23	17.87000 +0.30	18.14	17.49	17.58	395,943
28 Aug 23	17.57000 -0.13	17.99	17.38	17.71	272,738
25 Aug 23	17.70000 +0.16	17.91	17.34	17.63	297,229
24 Aug 23	17.54000 -0.58	18.13	17.30	18.13	521,666
23 Aug 23	18.12000 +0.75	18.17	17.32	17.50	428,513
22 Aug 23	17.37000 -0.37	17.93	17.12	17.80	299,146
21 Aug 23	17.74000 +0.64	17.76	17.03	17.15	438,487
18 Aug 23	17.10000 +0.29	17.50	16.63	16.72	415,615
17 Aug 23	16.81000 -0.08	16.94	16.53	16.88	391,875
16 Aug 23	16.89000 -0.79	17.70	16.86	17.68	372,373
15 Aug 23	17.68000 -0.13	17.76	17.14	17.65	542,066
14 Aug 23	17.81000 -0.08	18.37	17.42	17.73	649,167
11 Aug 23	17.89000 +1.20	17.92	16.48	16.62	616,567
10 Aug 23	16.69000 -0.25	17.30	16.42	16.89	523,269
09 Aug 23	16.94000 -0.11	17.18	16.54	17.11	489,087
08 Aug 23	17.05500 -0.41	17.52	17.02	17.40	529,802
07 Aug 23	17.47000 -1.84	19.39	17.36	19.18	708,606
04 Aug 23	19.31000 -1.45	19.89	17.96	19.50	1,177,192
03 Aug 23	20.76000 -0.53	21.40	20.60	21.30	767,687
02 Aug 23	21.29000 -0.48	21.60	21.05	21.40	300,582
01 Aug 23	21.77000 -0.58	22.47	21.59	22.31	338,522
31 Jul 23	22.35000 -0.08	22.64	22.03	22.44	337,530
28 Jul 23	22.43000 +0.68	22.50	21.82	22.02	366,044
27 Jul 23	21.75000 -0.34	22.31	21.57	22.20	298,908
26 Jul 23	22.09000 -0.06	22.39	21.72	22.17	311,906
25 Jul 23	22.15000 +0.13	22.47	21.91	21.91	315,884
24 Jul 23	22.02000 -1.06	23.08	21.97	23.00	410,807
21 Jul 23	23.08000 +0.90	23.36	22.35	22.59	657,841
20 Jul 23	22.18000 -0.24	22.65	22.11	22.42	350,417
19 Jul 23	22.42000 +0.16	22.67	22.20	22.26	543,687
18 Jul 23	22.26000 -0.37	22.80	22.04	22.69	519,625
17 Jul 23	22.63000 +0.13	22.71	22.39	22.53	379,947
14 Jul 23	22.50000 -0.34	23.11	22.42	22.84	323,972
13 Jul 23	22.84000 -0.32	23.26	22.74	23.22	407,454
12 Jul 23	23.16000 +0.78	23.50	22.63	22.68	561,298
11 Jul 23	22.38000 -0.50	22.92	22.29	22.74	504,127
10 Jul 23	22.88000 -0.25	23.46	22.71	23.06	552,752
07 Jul 23	23.13000 +0.60	23.28	22.69	22.72	354,730
06 Jul 23	22.53000 +0.35	22.60	21.81	21.98	354,317
05 Jul 23	22.18000 -1.04	23.07	22.08	23.07	462,634
03 Jul 23	23.22000 +0.04	23.39	23.01	23.12	241,326
30 Jun 23	23.18000 +0.19	24.21	23.17	23.39	782,580
29 Jun 23	22.99000 +0.02	23.64	22.77	22.91	538,079
28 Jun 23	22.97000 +0.18	23.00	22.50	22.76	309,531
27 Jun 23	22.79000 +0.03	22.89	22.34	22.68	391,425
26 Jun 23	22.76000 +0.01	22.99	22.52	22.73	519,615
23 Jun 23	22.75000 -0.29	23.00	22.25	22.81	838,357
22 Jun 23	23.04000 +0.20	23.30	22.59	22.82	500,045
21 Jun 23	22.84000 -0.86	23.60	22.60	23.48	300,834
20 Jun 23	23.70000 +0.79	23.90	22.56	22.84	602,344
16 Jun 23	22.91000 -0.03	23.42	22.52	23.42	1,488,769
15 Jun 23	22.94000 +0.11	23.20	22.45	22.66	434,930
14 Jun 23	22.83000 -0.58	23.57	22.71	23.40	540,666
13 Jun 23	23.41000 -0.32	24.21	23.37	23.70	554,724
12 Jun 23	23.73000 +0.43	24.05	23.32	23.37	622,591
09 Jun 23	23.30000 +0.04	23.47	23.01	23.27	256,134
08 Jun 23	23.26000 +0.06	23.28	22.59	23.12	419,314
07 Jun 23	23.20000 +0.65	23.30	22.58	22.58	660,900
06 Jun 23	22.55000 +0.09	22.99	22.38	22.55	294,508
05 Jun 23	22.46000 -0.97	23.06	21.56	22.86	598,537
02 Jun 23	23.43000 +0.33	23.58	22.67	23.01	632,890
01 Jun 23	23.10000 +1.04	23.33	22.00	22.13	617,507
31 May 23	22.06000 -0.20	22.65	21.99	22.23	1,398,094
30 May 23	22.26000 -0.03	23.00	22.18	22.33	520,177
26 May 23	22.29000 +0.17	22.76	21.88	22.08	396,536
25 May 23	22.12000 -0.82	23.35	21.72	23.00	466,755
24 May 23	22.94000 +0.26	23.23	22.07	22.64	753,926
23 May 23	22.68000 +2.61	23.25	21.86	21.97	857,734
22 May 23	20.07000 +0.71	20.17	19.42	19.48	329,171
19 May 23	19.36000 +0.59	19.44	18.88	19.03	434,696
18 May 23	18.77000 +0.01	19.04	18.34	18.65	461,886
17 May 23	18.76000 +0.17	18.87	17.80	18.66	417,854
16 May 23	18.59000 -0.23	18.68	18.05	18.60	377,927
15 May 23	18.82000 +0.99	18.82	17.66	17.86	380,924
12 May 23	17.83000 +0.27	17.95	17.44	17.59	395,300
11 May 23	17.56000 -0.21	17.79	17.34	17.65	381,936
10 May 23	17.77000 -0.22	18.51	17.40	18.41	508,074
09 May 23	17.99000 -0.33	18.71	17.88	18.15	596,793
08 May 23	18.32000 -0.97	19.55	18.20	19.32	677,667
05 May 23	19.29000 -1.80	21.38	18.32	21.38	1,072,716
04 May 23	21.09000 -0.80	21.38	18.99	19.15	1,010,916
03 May 23	21.89000 +0.63	22.42	21.08	21.41	669,120
02 May 23	21.26000 -0.44	21.60	21.10	21.57	577,347
01 May 23	21.70000 +0.41	21.76	21.04	21.21	527,411
28 Apr 23	21.29000 +0.10	21.72	20.57	21.16	371,744
27 Apr 23	21.19000 +0.21	21.64	20.65	21.13	360,665
26 Apr 23	20.98000 -0.39	21.32	20.84	21.32	256,729
25 Apr 23	21.37000 -0.50	21.65	21.06	21.64	496,087
24 Apr 23	21.87000 -0.60	22.52	21.81	22.43	298,045
21 Apr 23	22.47000 +0.59	22.78	21.99	22.32	428,466
20 Apr 23	21.88000 -0.93	22.71	21.50	22.71	400,423
19 Apr 23	22.81000 +1.13	22.84	21.47	21.55	600,144
18 Apr 23	21.68000 -0.60	22.38	21.56	22.38	407,830
17 Apr 23	22.28000 +0.01	22.63	21.93	22.31	556,037
14 Apr 23	22.27000 -0.30	22.67	21.97	22.40	759,429
13 Apr 23	22.57000 +0.18	22.85	22.00	22.34	1,617,776
12 Apr 23	22.39000 -0.60	23.69	22.33	23.31	620,720
11 Apr 23	22.99000 -0.49	23.74	22.93	23.44	417,497
10 Apr 23	23.48000 +0.15	23.68	22.79	23.08	448,399
06 Apr 23	23.33000 +0.07	23.38	22.67	23.36	388,160
05 Apr 23	23.26000 -0.32	23.59	23.15	23.52	374,160
04 Apr 23	23.58000 -0.18	23.91	23.21	23.91	370,489
03 Apr 23	23.76000 +0.53	23.77	22.88	23.01	473,187
31 Mar 23	23.23000 +0.70	23.44	22.82	22.82	582,596
30 Mar 23	22.53000 -0.80	23.66	22.46	23.33	446,047
29 Mar 23	23.33000 +0.52	23.50	22.78	23.00	487,197
28 Mar 23	22.81000 -0.50	23.23	22.44	23.19	618,765
27 Mar 23	23.31000 -0.41	23.67	22.97	23.48	534,085
24 Mar 23	23.72000 +0.09	23.75	23.10	23.42	424,621
23 Mar 23	23.63000 +0.72	24.05	22.78	22.98	472,133
22 Mar 23	22.91000 -0.48	23.56	22.86	23.21	542,936
21 Mar 23	23.39000 -0.36	23.96	23.17	23.80	402,302
20 Mar 23	23.75000 +0.67	23.89	22.97	23.25	562,063
17 Mar 23	23.08000 -0.66	23.60	22.99	23.56	1,675,332
16 Mar 23	23.74000 +0.41	23.99	22.94	23.08	495,595
15 Mar 23	23.33000 +0.49	23.36	22.15	22.28	619,333
14 Mar 23	22.84000 +1.17	23.31	21.96	22.44	1,002,408
13 Mar 23	21.67000 +0.44	22.37	20.76	20.90	1,002,947
10 Mar 23	21.23000 -0.36	21.49	20.43	21.49	1,006,562
09 Mar 23	21.59000 -0.26	22.65	21.45	22.00	616,259
08 Mar 23	21.85000 +0.15	22.38	21.44	21.71	515,469
07 Mar 23	21.70000 -0.39	22.08	21.40	22.02	552,402
06 Mar 23	22.09000 -1.17	23.88	21.93	23.41	810,894
03 Mar 23	23.26000 +0.36	23.38	22.55	23.30	660,247
02 Mar 23	22.90000 +1.48	23.05	20.86	21.06	956,931
01 Mar 23	21.42000 +2.50	22.49	19.25	19.65	1,045,119
28 Feb 23	18.92000 +0.23	19.50	18.40	18.58	1,411,043
27 Feb 23	18.69000 +0.15	18.91	18.31	18.71	649,636
24 Feb 23	18.54000 -0.13	18.84	18.03	18.26	660,477
23 Feb 23	18.67000 +0.22	18.68	17.84	18.66	599,256
22 Feb 23	18.45000 +0.27	18.93	17.91	18.11	766,698
21 Feb 23	18.18000 -1.24	19.17	18.16	19.03	670,584
17 Feb 23	19.42000 +0.63	19.44	18.48	18.85	541,546
16 Feb 23	18.79000 -0.46	19.45	18.71	18.79	507,827
15 Feb 23	19.25000 +0.52	19.27	18.45	18.58	367,548
14 Feb 23	18.73000 -0.23	19.07	18.26	18.80	409,599
13 Feb 23	18.96000 +0.31	19.00	18.32	18.65	236,152
10 Feb 23	18.65000 -0.03	19.25	18.17	18.46	388,855
09 Feb 23	18.68000 -0.18	19.33	18.61	19.16	266,927
08 Feb 23	18.86000 -0.73	20.17	18.85	19.43	556,703
07 Feb 23	19.59000 +0.58	19.68	18.58	18.86	864,285
06 Feb 23	19.01000 -0.95	20.16	18.91	20.16	473,999
03 Feb 23	19.96000 -0.82	20.89	19.81	20.25	603,039
02 Feb 23	20.78000 +0.84	21.40	20.11	20.33	558,910
01 Feb 23	19.94000 +0.22	20.21	19.09	19.66	594,373
31 Jan 23	19.72000 +0.46	19.81	19.11	19.26	666,582
30 Jan 23	19.26000 -1.11	20.01	19.15	20.01	433,998
27 Jan 23	20.37000 +0.56	20.49	19.55	19.63	315,056
26 Jan 23	19.81000 -0.70	20.93	19.64	20.76	514,916
25 Jan 23	20.51000 -0.46	20.78	19.70	20.76	370,647
24 Jan 23	20.97000 -0.44	21.71	20.76	21.39	473,472
23 Jan 23	21.41000 +1.06	21.58	20.35	20.43	719,503
20 Jan 23	20.35000 +0.84	20.39	19.31	19.66	686,865
19 Jan 23	19.51000 -0.14	19.55	18.74	19.46	509,370
18 Jan 23	19.65000 +1.09	20.02	19.28	19.90	560,177
17 Jan 23	18.56000 -0.11	18.79	18.28	18.51	479,535
13 Jan 23	18.67000 -0.11	18.91	18.33	18.55	482,951
12 Jan 23	18.78000 +0.30	18.81	18.11	18.63	438,124
11 Jan 23	18.48000 +1.16	18.72	17.16	17.32	707,979
10 Jan 23	17.32000 +0.59	17.41	16.63	16.68	576,245
09 Jan 23	16.73000 +0.34	17.15	16.57	16.67	983,653
06 Jan 23	16.39000 +0.36	16.53	15.74	16.18	605,972
05 Jan 23	16.03000 +0.02	16.22	15.67	15.80	586,591
04 Jan 23	16.01000 +0.75	16.20	15.34	15.34	784,869
03 Jan 23	15.26000 +0.75	15.31	14.55	14.77	877,480
30 Dec 22	14.51000 -0.09	14.71	13.92	14.36	3,557,672
29 Dec 22	14.60000 +0.04	14.98	14.53	14.53	1,986,461
28 Dec 22	14.56000 -0.81	15.68	14.53	15.39	422,934
27 Dec 22	15.37000 -0.27	15.54	14.95	15.54	724,291
23 Dec 22	15.64000 -0.66	16.27	15.47	16.20	511,155
22 Dec 22	16.30000 +0.22	16.34	15.69	15.77	1,174,595
21 Dec 22	16.08000 -0.10	16.68	15.80	16.29	607,025
20 Dec 22	16.18000 -0.29	16.64	16.10	16.37	629,779
19 Dec 22	16.47000 -0.22	16.92	16.27	16.67	543,878
16 Dec 22	16.69000 -0.24	16.88	16.19	16.57	3,743,530
15 Dec 22	16.93000 -0.62	17.52	16.85	17.51	610,406
14 Dec 22	17.55000 +0.05	17.93	17.10	17.37	842,893
13 Dec 22	17.50000 -0.16	18.59	17.28	18.36	601,046
12 Dec 22	17.66000 -1.18	19.07	17.54	18.70	633,906
09 Dec 22	18.84000 -0.65	19.63	18.78	19.36	492,493
08 Dec 22	19.49000 -0.12	19.89	19.42	19.69	426,424
07 Dec 22	19.61000 +0.10	20.35	19.51	19.51	793,946
06 Dec 22	19.51000 -0.50	20.11	19.40	20.01	556,385
05 Dec 22	20.01000 -0.92	20.70	19.72	20.70	619,340
02 Dec 22	20.93000 +0.59	21.00	19.70	19.94	464,030
01 Dec 22	20.34000 +0.08	20.88	19.89	20.44	765,514
30 Nov 22	20.26000 +1.09	20.31	18.83	19.25	680,167
29 Nov 22	19.17000 +0.32	19.34	18.69	18.83	757,340
28 Nov 22	18.85000 -0.79	19.71	18.76	19.32	394,236
25 Nov 22	19.64000 +0.19	19.75	18.93	19.30	258,290
23 Nov 22	19.45000 -0.31	19.93	19.29	19.68	296,067
22 Nov 22	19.76000 +0.43	19.95	19.26	19.56	379,037
21 Nov 22	19.33000 +0.31	19.41	18.70	18.95	389,468
18 Nov 22	19.02000 -0.25	19.97	18.89	19.78	600,842
17 Nov 22	19.27000 -0.69	19.97	18.92	19.76	535,964
16 Nov 22	19.96000 -0.92	20.87	19.57	20.78	608,374
15 Nov 22	20.88000 +0.53	21.28	20.47	20.64	497,459
14 Nov 22	20.35000 -0.64	21.00	20.32	20.86	455,756
11 Nov 22	20.99000 +0.39	22.17	20.07	20.55	731,370
10 Nov 22	20.60000 +2.19	20.84	18.85	19.35	1,052,756
09 Nov 22	18.41000 +0.41	18.83	17.56	17.86	888,730
08 Nov 22	18.00000 +1.71	18.01	16.27	16.44	843,564
07 Nov 22	16.29000 -2.40	16.73	16.00	16.62	842,253
14 Oct 22	18.69000 -0.50	19.50	18.67	19.42	344,161
13 Oct 22	19.19000 +0.26	19.49	18.15	18.41	433,908
12 Oct 22	18.93000 +0.31	19.02	18.19	18.54	351,662
11 Oct 22	18.62000 -0.34	19.19	18.22	18.89	570,442
10 Oct 22	18.96000 -0.66	19.66	18.89	19.66	476,343
07 Oct 22	19.62000 -0.79	20.27	19.57	20.05	737,206
06 Oct 22	20.41000 -0.41	20.80	20.12	20.62	434,197
05 Oct 22	20.82000 +0.21	21.02	20.07	20.07	465,702
04 Oct 22	20.61000 +1.03	20.66	19.91	20.00	578,525
03 Oct 22	19.58000 +0.50	19.87	18.91	19.25	495,470
30 Sep 22	19.08000 -0.43	20.10	19.08	19.55	628,687
29 Sep 22	19.51000 +0.02	19.59	18.98	19.13	560,022
28 Sep 22	19.49000 +1.28	19.64	18.51	18.66	717,137
27 Sep 22	18.21000 -0.20	18.86	18.02	18.74	497,789
26 Sep 22	18.41000 -0.28	19.36	18.38	18.64	390,324
23 Sep 22	18.69000 -0.45	19.39	18.21	18.84	512,242
22 Sep 22	19.14000 -1.06	20.03	19.11	20.01	409,089
21 Sep 22	20.20000 -0.60	21.17	20.08	20.98	439,904
20 Sep 22	20.80000 -0.44	21.37	20.54	21.01	295,783
19 Sep 22	21.24000 -0.13	21.39	20.70	21.28	415,106
16 Sep 22	21.37000 -0.15	21.39	20.60	21.26	870,244
15 Sep 22	21.52000 -0.42	22.30	21.40	21.86	423,349
14 Sep 22	21.94000 +0.04	22.34	21.67	22.09	477,297
13 Sep 22	21.90000 -1.45	22.75	21.68	22.45	605,921
12 Sep 22	23.35000 +0.55	23.52	22.80	22.92	422,278
09 Sep 22	22.80000 +0.55	22.97	22.22	22.44	511,489
08 Sep 22	22.25000 +0.34	22.51	21.33	21.74	369,059
07 Sep 22	21.91000 +0.56	21.95	21.06	21.32	431,205
06 Sep 22	21.35000 -0.47	22.04	21.30	21.86	483,472
02 Sep 22	21.82000 -0.57	22.74	21.68	22.74	387,681
01 Sep 22	22.39000 +0.05	22.49	21.61	22.21	385,589
31 Aug 22	22.34000 -0.24	23.28	22.12	22.91	500,923
30 Aug 22	22.58000 -0.20	23.11	22.37	22.91	407,852
29 Aug 22	22.78000 -0.75	23.61	22.35	23.19	486,969
26 Aug 22	23.53000 -1.36	24.91	23.25	24.87	476,469
25 Aug 22	24.89000 +1.06	24.93	23.84	24.02	536,790
24 Aug 22	23.83000 +0.12	24.02	23.33	23.60	479,236
23 Aug 22	23.71000 +0.02	24.09	23.51	23.81	397,523
22 Aug 22	23.69000 -1.17	24.84	23.33	24.64	511,017
19 Aug 22	24.86000 -0.38	25.06	24.63	24.90	306,323
18 Aug 22	25.24000 -0.29	25.49	25.10	25.49	384,195
17 Aug 22	25.53000 -1.38	26.91	25.48	26.91	459,881
16 Aug 22	26.91000 -0.97	27.74	26.66	27.71	388,424
15 Aug 22	27.88000 +0.27	27.92	27.02	27.32	332,267
12 Aug 22	27.61000 +0.91	27.75	26.65	26.81	524,648
11 Aug 22	26.70000 -0.77	28.18	26.63	27.20	554,440
10 Aug 22	27.47000 +1.27	27.51	26.53	26.83	526,842
09 Aug 22	26.20000 -0.92	26.86	25.79	26.72	683,221
08 Aug 22	27.12000 -0.34	28.00	26.75	27.53	615,554
05 Aug 22	27.46000 +0.06	27.55	26.22	27.08	470,382
04 Aug 22	27.40000 +1.47	27.47	24.73	26.25	864,918
03 Aug 22	25.93000 -0.62	27.64	25.68	27.01	669,994
02 Aug 22	26.55000 +0.56	26.76	25.68	25.78	397,247
01 Aug 22	25.99000 -0.39	26.42	25.54	26.23	668,939
29 Jul 22	26.38000 -0.08	26.52	25.84	26.23	465,120
28 Jul 22	26.46000 +0.72	26.68	25.20	25.87	445,890
27 Jul 22	25.74000 +1.13	25.90	24.02	24.74	558,055
26 Jul 22	24.61000 +0.39	24.84	23.82	24.04	633,265
25 Jul 22	24.22000 -0.14	24.43	23.82	24.39	535,796
22 Jul 22	24.36000 -1.20	25.56	24.10	25.56	553,935
21 Jul 22	25.56000 +0.25	25.72	24.95	25.25	708,202
20 Jul 22	25.31000 +2.56	25.35	22.94	22.97	1,175,047
19 Jul 22	22.75000 +1.23	22.80	21.50	21.55	637,013
18 Jul 22	21.52000 -0.46	22.40	21.26	22.02	509,248
15 Jul 22	21.98000 +1.26	21.99	20.56	20.95	512,315
14 Jul 22	20.72000 -0.14	20.79	20.27	20.68	522,592
13 Jul 22	20.85500 +1.35	20.88	19.21	19.21	537,407
12 Jul 22	19.50000 +0.10	19.78	18.96	19.39	375,057
11 Jul 22	19.40000 -0.26	19.75	19.19	19.46	378,496
08 Jul 22	19.66000 +0.06	19.85	19.18	19.52	314,014
07 Jul 22	19.60000 +0.59	19.65	19.05	19.09	460,243
06 Jul 22	19.01000 +0.17	19.34	18.65	18.86	390,184
05 Jul 22	18.84000 +0.21	19.00	18.21	18.27	808,132
01 Jul 22	18.63000 +0.46	18.74	18.06	18.10	439,907
30 Jun 22	18.17000 -0.27	19.07	17.72	18.26	494,081
29 Jun 22	18.44000 +0.03	18.46	18.05	18.19	398,273
28 Jun 22	18.41000 -0.48	19.09	18.35	18.99	391,480
27 Jun 22	18.89000 -0.06	19.23	18.61	19.10	440,320
24 Jun 22	18.95000 +0.05	19.49	18.69	19.15	814,931
23 Jun 22	18.90000 +1.32	19.01	17.56	17.64	623,329
22 Jun 22	17.58000 +0.45	17.83	16.75	16.99	525,017
21 Jun 22	17.13000 +0.58	17.45	16.68	16.68	531,087
17 Jun 22	16.55000 +0.10	17.30	16.55	16.59	1,276,651
16 Jun 22	16.45000 -0.38	16.55	16.02	16.31	494,646
15 Jun 22	16.83000 +0.26	17.09	16.31	16.61	572,871
14 Jun 22	16.57000 +0.04	16.92	16.22	16.80	438,404
13 Jun 22	16.53000 -0.57	17.05	16.34	16.81	647,943
10 Jun 22	17.10000 -0.36	17.43	16.93	17.05	525,061
09 Jun 22	17.46000 -0.92	18.24	17.39	18.18	704,234
08 Jun 22	18.38000 -0.33	19.00	18.32	18.52	449,844
07 Jun 22	18.71000 -0.01	18.95	18.35	18.40	475,619
06 Jun 22	18.72000 -0.57	19.90	18.63	19.51	526,456
03 Jun 22	19.29000 -0.97	20.23	19.23	19.95	612,155
02 Jun 22	20.26000 +1.20	20.47	18.90	19.07	465,608
01 Jun 22	19.06000 -0.18	19.59	18.41	19.28	935,542
31 May 22	19.24000 -3.88	22.79	19.07	22.79	1,064,694
27 May 22	23.12000 +1.97	23.33	21.15	21.29	524,579
26 May 22	21.15000 -0.11	22.18	20.86	21.21	292,538
25 May 22	21.26000 -0.09	22.21	20.93	21.24	324,651
24 May 22	21.35000 -0.35	21.63	21.18	21.25	377,518
23 May 22	21.70000 -0.27	22.07	21.55	22.01	319,399
20 May 22	21.97000 +0.43	22.01	21.08	21.84	427,970
19 May 22	21.54000 +0.34	21.83	20.89	20.97	510,694
18 May 22	21.20000 -1.45	22.60	21.01	22.11	802,800
17 May 22	22.65000 +0.64	22.88	21.99	22.44	425,879
16 May 22	22.01000 -0.36	22.58	21.89	22.34	384,637
13 May 22	22.37000 +1.49	22.50	21.14	21.14	785,293
12 May 22	20.88000 +1.03	21.16	19.46	19.65	609,380
11 May 22	19.85000 -0.01	20.47	19.07	19.74	703,815
10 May 22	19.86000 +0.18	20.78	18.98	20.36	737,016
09 May 22	19.68000 -1.81	21.46	19.22	21.01	843,202
06 May 22	21.49000 -0.13	21.90	21.19	21.42	654,505
05 May 22	21.62000 -0.23	21.67	20.55	21.00	993,942
04 May 22	21.85000 +0.69	21.95	20.46	21.33	508,005
03 May 22	21.16000 -0.03	21.92	20.91	21.33	344,754
02 May 22	21.19000 +0.69	21.24	20.26	20.37	501,035
29 Apr 22	20.50000 -0.85	21.90	20.38	21.39	448,021
28 Apr 22	21.35000 +0.14	21.53	20.61	21.53	335,709
27 Apr 22	21.21000 +0.07	21.83	21.10	21.19	448,309
26 Apr 22	21.14000 -0.70	21.94	21.08	21.56	476,620
25 Apr 22	21.84000 -0.13	22.03	21.49	21.77	315,029
22 Apr 22	21.97000 +0.08	22.47	21.71	21.79	561,667
21 Apr 22	21.89000 -1.07	23.33	21.58	23.28	559,546
20 Apr 22	22.96000 -0.07	23.34	22.58	23.11	571,134
19 Apr 22	23.03000 -0.17	23.75	22.87	23.14	357,913
18 Apr 22	23.20000 -0.78	23.96	23.02	23.86	496,532
14 Apr 22	23.98000 -0.46	24.91	23.70	24.67	444,629
13 Apr 22	24.44000 +0.61	24.46	23.83	23.83	436,970
12 Apr 22	23.83000 +0.09	24.88	23.59	24.17	286,205
11 Apr 22	23.74000 +0.20	23.80	23.05	23.26	564,117
08 Apr 22	23.54000 -0.30	24.23	23.38	23.71	408,537
07 Apr 22	23.84000 +0.27	24.04	23.21	23.63	427,610
06 Apr 22	23.57000 -0.53	24.05	23.02	23.64	571,934
05 Apr 22	24.10000 -1.78	25.70	24.02	25.69	478,556
04 Apr 22	25.88000 +0.00	26.44	25.65	26.03	510,408
01 Apr 22	25.88000 +0.68	26.16	25.21	25.23	618,711
31 Mar 22	25.20000 -0.32	26.05	25.08	25.65	394,887
30 Mar 22	25.52000 -0.57	26.32	25.36	25.95	333,835
29 Mar 22	26.09000 +0.44	26.83	25.59	25.89	816,751
28 Mar 22	25.65000 +0.31	25.90	25.13	25.18	288,163
25 Mar 22	25.34000 +0.02	25.69	25.15	25.31	290,465
24 Mar 22	25.32000 +0.29	25.39	24.40	25.22	299,501
23 Mar 22	25.03000 -0.96	26.26	24.89	26.06	359,046
22 Mar 22	25.99000 +0.66	26.52	25.28	25.51	425,198
21 Mar 22	25.33000 -0.70	26.00	25.09	25.84	432,288
18 Mar 22	26.03000 +0.79	26.59	25.06	25.16	1,878,918
17 Mar 22	25.24000 +0.45	25.25	24.17	24.56	482,958
16 Mar 22	24.79000 +0.75	24.92	23.65	24.45	533,952
15 Mar 22	24.04000 -0.41	24.42	23.26	24.42	556,968
14 Mar 22	24.45000 -1.67	26.45	24.10	26.28	839,869
11 Mar 22	26.12000 -1.14	27.76	26.07	27.66	834,908
10 Mar 22	27.26000 +0.21	27.27	25.28	26.50	656,398
09 Mar 22	27.05000 +2.85	27.33	24.63	24.63	1,447,935
08 Mar 22	24.20000 +1.47	24.96	22.35	22.45	660,450
07 Mar 22	22.73000 +0.06	23.05	22.40	22.80	534,322
04 Mar 22	22.67000 -0.81	23.42	22.44	23.12	410,513
03 Mar 22	23.48000 -0.08	23.76	22.78	23.76	457,337
02 Mar 22	23.56000 +0.06	23.89	23.29	23.66	385,087
01 Mar 22	23.50000 -0.88	24.77	23.27	24.37	496,945
28 Feb 22	24.38000 -0.31	25.31	24.08	24.69	548,219
25 Feb 22	24.69000 -0.78	25.98	23.93	25.64	403,838
24 Feb 22	25.47000 +1.67	25.54	23.47	25.54	1,004,664
23 Feb 22	23.80000 -1.86	25.98	23.76	25.94	645,842
22 Feb 22	25.66000 -0.03	26.15	25.06	25.39	416,897
18 Feb 22	25.69000 -0.05	26.23	25.51	25.70	303,502
17 Feb 22	25.74000 -1.13	26.87	25.58	26.54	431,341
16 Feb 22	26.87000 -0.28	26.93	26.07	26.91	328,934
15 Feb 22	27.15000 +0.91	27.48	26.53	26.53	318,458
14 Feb 22	26.24000 +0.11	26.75	25.76	26.10	447,509
11 Feb 22	26.13000 -0.06	26.90	25.60	26.31	291,736
10 Feb 22	26.19000 -0.72	27.31	25.75	26.25	403,310
09 Feb 22	26.91000 +0.87	27.04	25.69	26.32	281,722
08 Feb 22	26.04000 +0.34	26.32	25.33	25.56	236,888
07 Feb 22	25.70000 +0.55	26.26	24.87	24.90	329,161
04 Feb 22	25.15000 +0.58	25.97	24.26	24.58	541,911
03 Feb 22	24.57000 -1.07	25.47	24.46	25.30	500,550
02 Feb 22	25.64000 -0.32	26.33	25.49	25.98	562,777
01 Feb 22	25.96000 -0.33	26.48	25.46	26.31	394,348
31 Jan 22	26.29000 +1.21	27.23	25.03	25.03	544,542
28 Jan 22	25.08000 +0.53	25.09	23.64	24.60	378,549
27 Jan 22	24.55000 -0.96	26.07	24.41	25.76	394,746
26 Jan 22	25.51000 -0.52	27.32	25.30	26.03	492,714
25 Jan 22	26.03000 -0.83	27.42	25.19	26.21	517,151
24 Jan 22	26.86000 +0.33	27.04	25.12	25.97	852,835
21 Jan 22	26.53000 -0.24	27.79	26.41	26.42	675,805
20 Jan 22	26.77000 +0.09	28.06	26.51	27.05	530,335
19 Jan 22	26.68000 +0.30	27.17	26.45	26.59	500,182
18 Jan 22	26.38000 -1.41	27.33	26.24	27.33	964,940
14 Jan 22	27.79000 +1.31	27.87	26.02	26.12	638,965
13 Jan 22	26.48000 +0.35	27.14	25.55	26.24	696,016
12 Jan 22	26.13000 -0.42	27.72	26.12	26.34	1,129,297
11 Jan 22	26.55000 +0.82	26.64	25.16	25.55	523,252
10 Jan 22	25.73000 +0.80	25.76	24.16	24.58	453,419
07 Jan 22	24.93000 -0.80	26.16	24.82	25.97	547,963
06 Jan 22	25.73000 +0.34	26.31	25.04	25.72	367,365
05 Jan 22	25.39000 -1.32	27.05	25.29	26.48	444,052
04 Jan 22	26.71000 -1.30	28.19	26.53	27.99	537,803
03 Jan 22	28.01000 +0.41	28.45	26.69	27.77	560,003
31 Dec 21	27.60000 -0.04	28.37	27.57	27.60	393,196
30 Dec 21	27.64000 +0.08	28.30	27.16	27.54	322,004
29 Dec 21	27.56000 +0.22	27.56	26.71	27.11	290,521
28 Dec 21	27.34000 +0.00	27.91	26.87	26.87	395,794
27 Dec 21	27.34000 +0.05	27.51	26.56	27.19	463,172
23 Dec 21	27.29000 +0.26	27.64	26.52	26.76	300,452
22 Dec 21	27.03000 +0.40	27.09	25.78	26.53	356,054
21 Dec 21	26.63000 +0.91	26.70	25.56	25.98	385,866
20 Dec 21	25.72000 +0.85	25.95	24.18	24.21	864,035
17 Dec 21	24.87000 +0.74	25.70	23.55	24.29	3,188,638
16 Dec 21	24.13000 -2.87	26.86	23.93	26.86	741,291
15 Dec 21	27.00000 +1.24	27.13	25.41	25.68	909,279
14 Dec 21	25.76000 +0.24	26.12	24.91	25.29	640,813
13 Dec 21	25.52000 +0.75	25.98	24.98	24.98	848,995
10 Dec 21	24.77000 -0.36	26.02	24.63	25.42	443,620
09 Dec 21	25.13000 -1.10	26.71	25.06	25.99	374,826
08 Dec 21	26.23000 +0.18	26.50	25.36	26.15	315,344
07 Dec 21	26.05000 +1.03	26.65	25.42	25.59	410,000
06 Dec 21	25.02000 +0.64	25.26	24.00	24.62	386,574
03 Dec 21	24.38000 -1.15	25.80	24.12	25.42	538,697
02 Dec 21	25.53000 +0.63	26.30	24.92	25.12	440,094
01 Dec 21	24.90000 -0.96	26.67	24.86	26.06	545,272
30 Nov 21	25.86000 -1.19	27.67	25.68	26.71	781,054
29 Nov 21	27.05000 +0.44	27.73	26.76	27.31	537,354
26 Nov 21	26.61000 -0.86	27.67	26.36	27.08	390,908
24 Nov 21	27.47000 -0.25	27.70	26.96	27.57	271,622
23 Nov 21	27.72000 +0.21	28.06	27.25	27.28	578,091
22 Nov 21	27.51000 -0.55	28.52	27.49	28.06	490,294
19 Nov 21	28.06000 -0.27	28.60	27.98	28.60	306,258
18 Nov 21	28.33000 -0.24	29.36	27.62	28.71	765,562
17 Nov 21	28.57000 -1.31	29.85	28.50	29.74	728,025
16 Nov 21	29.88000 +0.29	30.29	29.31	29.57	462,594
15 Nov 21	29.59000 -0.65	30.54	29.11	30.33	908,010
12 Nov 21	30.24000 -1.27	31.77	30.14	31.77	285,448
11 Nov 21	31.51000 +0.14	31.81	31.17	31.52	353,340
10 Nov 21	31.37000 -0.25	31.84	30.85	31.58	810,376
09 Nov 21	31.62000 -0.19	31.91	30.77	31.60	502,150
08 Nov 21	31.81000 +1.08	31.84	30.70	30.76	493,083
05 Nov 21	30.73000 +0.29	31.47	30.22	30.56	638,160
04 Nov 21	30.44000 +1.16	30.57	29.17	29.28	664,985
03 Nov 21	29.28000 -1.52	30.75	28.70	30.52	518,030
02 Nov 21	30.80000 -0.39	32.00	29.93	30.00	472,734
01 Nov 21	31.19000 +0.42	31.44	30.51	30.75	438,358
29 Oct 21	30.77000 -1.22	32.23	30.61	32.03	564,565
28 Oct 21	31.99000 +1.35	32.35	30.83	30.87	558,330
27 Oct 21	30.64000 -0.01	31.25	30.17	30.53	504,080
26 Oct 21	30.65000 -1.83	32.67	30.58	32.67	490,196
25 Oct 21	32.48000 +0.02	32.68	32.19	32.44	285,927
22 Oct 21	32.46000 -0.04	32.90	32.26	32.68	507,550
21 Oct 21	32.50000 -0.13	32.90	31.86	32.72	248,328
20 Oct 21	32.63000 +0.01	32.81	31.87	32.63	230,297
19 Oct 21	32.62000 +0.49	32.81	32.02	32.31	449,049
18 Oct 21	32.13000 +0.39	32.24	31.24	31.30	291,734
15 Oct 21	31.74000 -0.52	33.09	31.70	32.97	307,868
14 Oct 21	32.26000 +0.55	32.80	32.02	32.22	312,351
13 Oct 21	31.71000 +0.07	31.91	31.35	31.67	285,497
12 Oct 21	31.64000 +0.40	32.11	31.49	31.49	268,761
11 Oct 21	31.24000 +0.36	32.13	30.77	30.81	268,710
08 Oct 21	30.88000 -0.78	32.10	30.53	31.68	214,783
07 Oct 21	31.66000 +0.90	31.80	31.08	31.10	358,116
06 Oct 21	30.76000 -0.77	31.60	30.52	31.15	218,258
05 Oct 21	31.53000 +0.62	32.00	30.78	31.09	317,434
04 Oct 21	30.91000 -0.98	32.05	30.52	31.83	325,331
01 Oct 21	31.89000 -0.40	32.24	30.81	32.01	420,044
30 Sep 21	32.29000 +0.07	33.18	32.26	32.39	427,170
29 Sep 21	32.22000 +0.58	32.52	31.65	31.77	315,018
28 Sep 21	31.64000 -0.89	32.12	31.51	32.12	410,710
27 Sep 21	32.53000 -0.78	33.66	32.32	33.17	345,860
24 Sep 21	33.31000 -1.45	34.95	33.27	34.58	409,524
23 Sep 21	34.76000 +0.29	35.31	34.07	34.76	277,549
22 Sep 21	34.47000 +0.48	34.67	33.44	34.01	289,380
21 Sep 21	33.99000 +0.73	34.44	30.81	33.54	371,874
20 Sep 21	33.26000 -0.46	33.40	32.29	32.80	447,415
17 Sep 21	33.72000 +1.10	33.74	32.46	32.86	1,064,886
16 Sep 21	32.62000 -0.10	32.98	32.17	32.66	278,272
15 Sep 21	32.72000 +0.89	33.06	31.25	31.76	399,901
14 Sep 21	31.83000 -0.87	33.29	31.77	33.02	270,267
13 Sep 21	32.70000 -0.53	33.20	32.26	33.20	393,024
10 Sep 21	33.23000 -0.85	34.10	33.08	34.10	317,670
09 Sep 21	34.08000 -1.13	35.65	34.08	35.28	407,594
08 Sep 21	35.21000 -0.09	35.46	34.75	35.35	362,308
07 Sep 21	35.30000 -0.68	36.39	35.25	36.18	415,241
03 Sep 21	35.98000 -0.08	36.16	35.17	35.51	269,774
02 Sep 21	36.06000 -0.60	36.91	35.81	36.30	456,174
01 Sep 21	36.66000 +0.88	36.69	35.03	35.50	503,874
31 Aug 21	35.78000 -0.04	36.21	35.21	35.83	521,903
30 Aug 21	35.82000 +0.51	36.95	35.17	35.30	517,487
27 Aug 21	35.31000 +1.77	35.51	33.81	33.89	647,554
26 Aug 21	33.54000 -1.27	34.76	33.40	34.61	318,944
25 Aug 21	34.81000 -0.28	35.49	34.51	35.11	240,010
24 Aug 21	35.09000 -0.12	35.92	34.64	35.15	489,376
23 Aug 21	35.21000 +0.28	36.07	34.50	35.03	608,074
20 Aug 21	34.93000 +1.04	34.93	33.39	33.79	347,895
19 Aug 21	33.89000 +1.03	33.97	32.32	32.42	615,227
18 Aug 21	32.86000 -0.69	33.89	32.78	33.61	330,921
17 Aug 21	33.55000 +0.10	33.59	32.69	33.04	357,029
16 Aug 21	33.45000 +0.66	33.74	32.25	32.52	307,932
13 Aug 21	32.79000 -0.74	33.71	32.68	33.71	393,159
12 Aug 21	33.53000 +1.05	33.93	32.36	32.62	405,518
11 Aug 21	32.48000 -0.68	33.59	32.27	33.50	397,468
10 Aug 21	33.16000 -0.29	33.73	32.74	33.41	403,848
09 Aug 21	33.45000 -1.00	34.48	33.29	34.24	510,153
06 Aug 21	34.45000 -1.04	35.87	34.37	35.87	433,011
05 Aug 21	35.49000 +0.68	35.76	34.31	34.31	571,687
04 Aug 21	34.81000 -0.42	36.07	34.62	35.09	816,367
03 Aug 21	35.23000 +4.37	35.34	31.00	31.58	2,208,074
02 Aug 21	30.86000 -0.77	31.96	30.50	31.89	592,550
30 Jul 21	31.63000 +0.38	32.45	31.16	31.16	428,302
29 Jul 21	31.25000 -0.20	32.06	31.23	31.65	362,682
28 Jul 21	31.45000 +0.58	31.79	30.80	31.05	416,957
27 Jul 21	30.87000 -0.79	31.65	30.32	31.43	283,413
26 Jul 21	31.66000 -0.16	32.05	31.23	32.04	324,106
23 Jul 21	31.82000 -0.35	32.73	31.56	32.31	477,015
22 Jul 21	32.17000 +0.10	32.30	31.15	32.02	479,988
21 Jul 21	32.07000 +0.70	32.10	31.22	31.71	329,755
20 Jul 21	31.37000 +1.40	31.47	30.12	30.24	553,093
19 Jul 21	29.97000 -0.82	30.73	29.69	30.09	467,548
16 Jul 21	30.79000 -0.47	31.59	30.64	31.59	508,270
15 Jul 21	31.26000 -0.49	31.64	30.20	31.48	817,387
14 Jul 21	31.75000 -1.20	33.32	31.64	33.00	738,696
13 Jul 21	32.95000 -1.05	33.98	32.70	33.94	2,226,278
12 Jul 21	34.00000 +0.87	34.02	33.01	33.34	1,229,979
09 Jul 21	33.13000 +1.36	33.17	31.68	31.85	869,374
08 Jul 21	31.77000 -0.28	31.78	31.23	31.50	668,205
07 Jul 21	32.05000 +0.41	32.32	31.26	31.65	1,272,769
06 Jul 21	31.64000 +0.34	31.67	30.88	31.17	441,877
02 Jul 21	31.30000 -0.01	31.79	30.92	31.79	468,188
01 Jul 21	31.31000 +0.73	31.38	30.53	30.91	388,461
30 Jun 21	30.58000 +0.11	30.58	29.86	29.86	731,679
29 Jun 21	30.47000 -0.77	31.56	29.82	31.16	214,520
28 Jun 21	31.24000 -1.37	32.80	30.81	32.50	547,528
25 Jun 21	32.61000 +1.29	32.73	31.30	31.37	2,054,224
24 Jun 21	31.32000 -0.25	31.87	31.08	31.73	448,074
23 Jun 21	31.57000 +1.68	31.60	29.81	29.81	991,494
22 Jun 21	29.89000 +0.63	30.13	28.58	29.25	623,871
21 Jun 21	29.26000 +0.65	29.65	28.30	28.82	370,616
18 Jun 21	28.61000 -2.06	30.82	28.52	30.08	923,636
17 Jun 21	30.67000 +0.55	30.85	30.07	30.07	384,542
16 Jun 21	30.12000 +0.16	30.50	29.45	29.92	293,239
15 Jun 21	29.96000 +0.02	30.22	29.58	29.81	398,466
14 Jun 21	29.94000 +0.21	30.58	29.78	29.78	618,630
11 Jun 21	29.73000 +0.43	29.90	29.47	29.47	248,808
10 Jun 21	29.30000 +0.07	29.48	28.81	29.38	315,727
09 Jun 21	29.23000 -0.57	30.08	29.02	29.69	363,098
08 Jun 21	29.80000 +0.46	29.92	29.05	29.59	310,006
07 Jun 21	29.34000 +1.83	29.65	27.21	27.72	583,390
04 Jun 21	27.51000 +0.27	27.64	26.98	27.14	327,073
03 Jun 21	27.24000 -0.94	27.61	26.94	27.49	456,075
02 Jun 21	28.18000 +0.18	28.52	27.74	27.99	517,241
01 Jun 21	28.00000 -0.65	28.48	27.53	28.31	668,198
28 May 21	28.65000 -0.34	29.30	28.48	29.30	319,032
27 May 21	28.99000 +0.37	29.09	28.58	28.91	558,184
26 May 21	28.62000 -0.08	29.21	28.41	28.41	346,387
25 May 21	28.70000 +0.30	29.25	28.12	28.12	847,684
24 May 21	28.40000 +0.87	28.88	27.91	27.97	336,072
21 May 21	27.53000 +0.18	27.95	27.14	27.77	255,754
20 May 21	27.35000 +0.48	27.39	26.49	26.96	205,941
19 May 21	26.87000 -0.47	27.28	26.10	26.66	407,739
18 May 21	27.34000 +0.31	27.75	26.76	27.26	488,724
17 May 21	27.03000 -0.35	27.67	26.08	27.12	326,253
14 May 21	27.38000 +1.73	27.40	25.49	25.71	555,131
13 May 21	25.65000 +0.25	26.09	24.98	25.66	471,339
12 May 21	25.40000 +0.01	26.51	24.64	24.95	827,659
11 May 21	25.39000 -0.72	26.43	24.54	24.99	734,775
10 May 21	26.11000 -2.14	28.19	26.02	28.19	509,963
07 May 21	28.25000 +1.39	28.82	27.15	27.15	398,531
06 May 21	26.86000 -0.65	27.75	26.20	27.70	513,999
05 May 21	27.51000 -4.11	31.79	27.37	31.69	543,926
04 May 21	31.62000 +1.22	32.00	29.14	30.28	757,638
03 May 21	30.40000 +0.18	30.86	29.17	30.86	622,087
30 Apr 21	30.22000 -0.01	30.65	29.61	29.86	359,899
29 Apr 21	30.23000 -1.29	31.68	30.11	31.68	408,628
28 Apr 21	31.52000 +0.89	31.94	30.46	30.49	422,060
27 Apr 21	30.63000 +0.33	31.76	30.33	30.33	590,333
26 Apr 21	30.30000 +0.20	31.05	29.82	30.37	518,591
23 Apr 21	30.10000 +1.14	30.36	28.88	29.25	484,137
22 Apr 21	28.96000 +0.85	29.61	27.59	28.10	422,980
21 Apr 21	28.11000 +1.50	28.12	25.59	26.37	474,522
20 Apr 21	26.61000 -0.61	27.31	26.09	27.24	566,751
19 Apr 21	27.22000 -0.09	27.49	26.55	27.13	487,718
16 Apr 21	27.31000 -1.45	28.84	27.22	28.84	511,465
15 Apr 21	28.76000 +0.82	29.08	27.60	28.30	369,347
14 Apr 21	27.94000 -0.37	29.30	27.69	28.25	471,928
13 Apr 21	28.31000 +0.85	28.83	27.49	27.89	433,216
12 Apr 21	27.46000 -0.70	28.81	27.25	28.10	432,398
09 Apr 21	28.16000 -0.32	28.56	27.77	28.28	466,259
08 Apr 21	28.48000 +0.27	29.05	28.11	28.46	451,376
07 Apr 21	28.21000 -2.29	30.26	28.11	30.25	766,763
06 Apr 21	30.50000 -0.82	33.97	30.36	31.27	2,039,835
05 Apr 21	31.32000 +0.11	31.74	30.50	31.71	448,457
01 Apr 21	31.21000 +0.76	31.87	30.04	30.71	959,756
31 Mar 21	30.45000 +1.29	30.71	29.27	29.39	1,288,058
30 Mar 21	29.16000 +0.27	29.38	28.60	29.00	520,269
29 Mar 21	28.89000 -1.20	30.09	28.40	29.83	656,621
26 Mar 21	30.09000 +0.31	30.83	29.56	30.03	748,219
25 Mar 21	29.78000 +1.64	29.98	26.98	27.48	662,768
24 Mar 21	28.14000 -1.14	30.76	28.10	29.50	645,895
23 Mar 21	29.28000 -1.98	30.89	29.13	30.89	372,313
22 Mar 21	31.26000 +0.77	31.66	30.36	30.69	723,703
19 Mar 21	30.49000 +0.96	30.61	29.10	29.48	1,201,434
18 Mar 21	29.53000 -1.70	30.69	29.34	30.14	688,395
17 Mar 21	31.23000 -0.37	31.45	29.18	31.33	785,050
16 Mar 21	31.60000 +0.62	32.54	30.86	31.18	1,168,208
15 Mar 21	30.98000 -0.06	31.40	30.60	30.91	505,401
12 Mar 21	31.04000 -0.03	31.15	29.96	30.63	347,007
11 Mar 21	31.07000 +1.75	31.13	29.15	30.00	447,377
10 Mar 21	29.32000 -0.38	30.47	28.94	30.04	299,594
09 Mar 21	29.70000 +2.20	29.82	27.81	27.81	582,090
08 Mar 21	27.50000 -0.34	28.57	27.32	27.95	405,666
05 Mar 21	27.84000 -0.59	28.63	26.76	28.62	569,236
04 Mar 21	28.43000 -0.33	29.62	28.03	28.58	768,330
03 Mar 21	28.76000 +0.13	29.57	28.03	28.44	503,136
02 Mar 21	28.63000 -2.23	31.18	28.58	31.09	1,208,461
01 Mar 21	30.86000 +0.37	31.30	30.21	31.15	569,847
26 Feb 21	30.49000 +0.28	31.05	29.41	30.48	942,564
25 Feb 21	30.21000 +0.11	31.60	28.99	29.78	954,520
24 Feb 21	30.10000 +1.07	31.29	27.52	28.41	783,901
23 Feb 21	29.03000 -0.90	29.85	27.73	29.42	1,102,351
22 Feb 21	29.93000 -1.41	31.00	29.79	31.00	704,470
19 Feb 21	31.34000 +1.65	31.59	29.73	30.20	737,115
18 Feb 21	29.69000 -0.34	29.95	28.83	29.54	523,978
17 Feb 21	30.03000 +0.01	30.53	29.03	29.52	397,193
16 Feb 21	30.02000 -0.46	30.68	28.95	30.68	562,889
12 Feb 21	30.48000 +0.34	30.93	29.04	29.89	463,282
11 Feb 21	30.14000 +1.90	30.18	28.26	28.26	872,595
10 Feb 21	28.24000 -0.48	29.28	27.97	29.00	467,708
09 Feb 21	28.72000 -1.63	30.49	28.54	30.49	1,185,535
08 Feb 21	30.35000 +1.42	30.39	28.54	29.08	1,058,013
05 Feb 21	28.93000 -0.42	29.93	28.23	29.84	394,642
04 Feb 21	29.35000 +0.12	30.07	28.94	28.99	612,359
03 Feb 21	29.23000 -0.31	31.00	28.67	29.72	2,186,328
02 Feb 21	29.54000 +1.04	30.00	27.95	28.68	1,047,975
01 Feb 21	28.50500 +0.95	28.60	27.24	27.97	779,280
29 Jan 21	27.55000 -0.09	29.30	27.05	27.65	1,136,006
28 Jan 21	27.64000 +1.11	28.44	26.51	27.00	1,374,638
27 Jan 21	26.53000 +0.30	27.00	24.90	25.64	1,006,971
26 Jan 21	26.23000 -0.32	26.90	26.06	26.90	385,457
25 Jan 21	26.55000 -0.08	26.75	25.72	26.44	515,968
22 Jan 21	26.63000 -0.07	26.81	25.85	26.01	559,965
21 Jan 21	26.70000 -0.77	27.74	26.53	27.69	775,867
20 Jan 21	27.47000 +0.22	27.98	26.77	27.38	971,267
19 Jan 21	27.25000 +0.54	27.64	25.85	26.40	780,787
15 Jan 21	26.71000 +0.91	27.00	25.52	25.52	806,735
14 Jan 21	25.80000 +0.98	26.05	24.72	25.24	814,115
13 Jan 21	24.82000 -0.14	25.22	24.09	25.07	737,181
12 Jan 21	24.96000 -0.48	25.69	24.31	25.46	1,033,229
11 Jan 21	25.44000 +1.26	27.34	23.55	23.78	1,900,370
08 Jan 21	24.18000 +0.30	25.06	23.53	24.15	1,416,394
07 Jan 21	23.88000 +0.88	24.12	22.89	22.95	890,010
06 Jan 21	23.00000 +1.42	23.87	21.70	21.98	2,440,606
05 Jan 21	21.58000 +1.66	21.75	19.81	20.00	687,134
04 Jan 21	19.92000 +0.15	20.99	19.50	19.83	768,784
31 Dec 20	19.77500 +0.15	19.85	19.22	19.64	675,817
30 Dec 20	19.63000 +1.44	19.73	18.26	18.26	661,126
29 Dec 20	18.19000 -0.08	18.46	17.58	18.42	651,678
28 Dec 20	18.27000 -0.13	18.85	18.25	18.76	386,517
24 Dec 20	18.40000 -0.18	18.67	18.14	18.61	183,194
23 Dec 20	18.58000 +0.02	18.99	18.01	18.69	360,949
22 Dec 20	18.56000 -0.32	19.22	18.55	18.91	513,110
21 Dec 20	18.88000 +0.88	19.16	17.40	17.55	1,044,893
18 Dec 20	18.00000 -0.35	18.47	17.76	18.30	2,740,722
17 Dec 20	18.35000 +0.52	18.43	17.55	17.84	787,390
16 Dec 20	17.83000 -0.02	17.96	17.42	17.88	1,007,902
15 Dec 20	17.85000 -0.63	18.65	17.32	18.65	1,023,514
14 Dec 20	18.48000 -1.24	20.14	18.23	19.83	1,117,354
11 Dec 20	19.72000 +0.03	19.93	19.02	19.45	921,953
10 Dec 20	19.69000 +1.04	19.90	18.30	18.48	1,192,503
09 Dec 20	18.65000 +0.16	19.13	18.01	18.71	913,698
08 Dec 20	18.49000 -0.07	18.79	18.15	18.42	794,835
07 Dec 20	18.56000 -0.32	19.09	18.28	18.98	748,800
04 Dec 20	18.88000 +0.21	19.13	18.67	18.85	661,899
03 Dec 20	18.67000 +0.14	19.10	18.42	18.62	549,850
02 Dec 20	18.53000 -0.13	18.65	18.13	18.49	699,108
01 Dec 20	18.66000 +1.12	18.87	17.46	17.76	674,794
30 Nov 20	17.54000 -0.24	17.75	17.18	17.67	755,319
27 Nov 20	17.78000 -0.43	18.15	17.44	18.11	265,053
25 Nov 20	18.21000 -0.45	18.65	17.71	18.44	514,717
24 Nov 20	18.66000 +0.97	18.82	17.57	17.69	806,151
23 Nov 20	17.69000 +0.48	17.93	17.22	17.43	442,757
20 Nov 20	17.21000 +0.02	17.46	16.60	17.00	407,324
19 Nov 20	17.19000 +0.52	17.25	16.45	16.51	521,629
18 Nov 20	16.67000 -0.62	17.85	16.67	17.32	547,965
17 Nov 20	17.29000 -0.02	17.45	16.69	17.07	745,335
16 Nov 20	17.31000 +0.56	17.39	16.70	16.90	580,061
13 Nov 20	16.75000 +0.05	17.05	16.37	16.97	577,038
12 Nov 20	16.70000 -0.10	17.84	16.57	17.28	987,769
11 Nov 20	16.80000 -0.28	17.11	16.39	16.99	754,961
10 Nov 20	17.08000 +0.08	17.13	16.17	17.10	1,654,122
09 Nov 20	17.00000 +2.71	17.40	14.78	15.11	1,305,705
06 Nov 20	14.29000 +0.15	14.41	13.96	14.20	432,187
05 Nov 20	14.14000 +0.06	14.48	13.72	14.12	397,322
04 Nov 20	14.08000 +0.76	14.54	13.23	13.23	538,216
03 Nov 20	13.32000 +0.43	13.42	12.67	12.99	434,173
02 Nov 20	12.89000 +0.46	13.12	12.55	12.64	452,583
30 Oct 20	12.43000 -0.64	13.21	12.22	13.21	623,058
29 Oct 20	13.07000 -0.23	13.37	12.85	13.24	516,093
28 Oct 20	13.30000 -1.05	14.35	13.30	14.04	427,084
27 Oct 20	14.35000 +0.07	14.90	14.22	14.35	456,490
26 Oct 20	14.28000 -0.33	14.63	14.12	14.39	426,500
23 Oct 20	14.61000 -0.06	14.89	14.44	14.77	554,996
22 Oct 20	14.67000 +0.65	14.68	14.04	14.09	754,027
21 Oct 20	14.02000 +0.68	14.07	13.27	13.41	635,658
20 Oct 20	13.34000 +0.33	13.42	13.00	13.17	632,243
19 Oct 20	13.01000 +0.16	13.13	12.75	12.98	434,653
16 Oct 20	12.85500 +0.40	12.87	12.34	12.39	525,661
15 Oct 20	12.45500 +0.30	12.47	11.78	12.25	556,959
14 Oct 20	12.16000 -1.00	13.09	12.16	13.01	537,508
13 Oct 20	13.16000 -0.47	13.54	13.11	13.54	347,423
12 Oct 20	13.63000 +0.02	13.89	13.35	13.72	458,800
09 Oct 20	13.61500 +0.18	13.72	13.30	13.60	489,822
08 Oct 20	13.43000 +0.36	13.45	13.14	13.14	425,091
07 Oct 20	13.07000 -0.22	13.50	12.94	13.37	644,885
06 Oct 20	13.29000 -0.03	13.84	13.28	13.50	631,690
05 Oct 20	13.32000 +0.33	13.50	12.92	13.06	559,164
02 Oct 20	12.99000 -0.18	13.24	12.84	12.90	426,410
01 Oct 20	13.17000 +0.13	13.30	12.95	13.19	459,756
30 Sep 20	13.04000 +0.30	13.23	12.81	12.87	734,434
29 Sep 20	12.74000 +0.08	12.78	12.38	12.67	431,202
28 Sep 20	12.66000 +0.22	12.86	12.51	12.66	413,175
25 Sep 20	12.44000 +0.34	12.44	12.05	12.06	342,006
24 Sep 20	12.10000 +0.05	12.33	11.76	11.95	564,817
23 Sep 20	12.05000 -0.61	12.87	12.03	12.73	466,658
22 Sep 20	12.66000 +0.08	12.85	12.43	12.66	558,432
21 Sep 20	12.58000 -0.35	12.81	12.24	12.68	628,064
18 Sep 20	12.93000 +0.39	13.00	12.35	12.69	2,393,653
17 Sep 20	12.54000 -0.50	12.85	12.47	12.85	511,200
16 Sep 20	13.04000 -0.17	13.52	12.97	13.32	604,452
15 Sep 20	13.21000 -0.31	13.97	13.08	13.67	652,848
14 Sep 20	13.51500 +0.23	13.55	13.14	13.40	809,464
11 Sep 20	13.29000 -0.02	13.64	13.13	13.47	603,641
10 Sep 20	13.31000 +0.02	13.73	13.24	13.28	594,491
09 Sep 20	13.29000 +0.90	13.33	12.45	12.49	748,211
08 Sep 20	12.39000 +0.00	12.66	11.99	12.17	572,960
04 Sep 20	12.39000 -0.08	12.62	11.81	12.59	485,538
03 Sep 20	12.47000 -1.00	13.41	12.46	13.41	690,348
02 Sep 20	13.47000 -0.23	13.68	13.39	13.68	613,497
01 Sep 20	13.70000 +0.33	13.74	13.05	13.29	1,290,282
31 Aug 20	13.37000 -0.55	14.02	13.09	13.98	762,490
28 Aug 20	13.92000 -0.01	14.07	13.61	13.96	714,579
27 Aug 20	13.93000 -0.22	14.32	13.49	14.29	733,408
26 Aug 20	14.15000 -0.20	14.46	14.09	14.35	614,542
25 Aug 20	14.35000 +0.07	14.40	14.15	14.40	520,210
24 Aug 20	14.28500 -0.19	14.76	14.04	14.54	765,925
21 Aug 20	14.47000 +0.13	15.05	14.23	14.36	1,041,432
20 Aug 20	14.34000 +0.07	14.51	14.04	14.09	543,710
19 Aug 20	14.27000 +0.08	14.67	14.02	14.25	1,069,411
18 Aug 20	14.19000 -0.56	15.00	13.87	14.78	1,359,592
17 Aug 20	14.75000 +2.09	14.84	12.39	12.55	2,348,186
14 Aug 20	12.66000 -0.72	14.44	12.06	13.58	2,821,945
13 Aug 20	13.38000 +0.31	13.48	12.67	13.04	1,110,138
12 Aug 20	13.07000 +0.64	13.12	12.30	12.53	881,499
11 Aug 20	12.43000 +0.16	12.80	12.19	12.39	842,045
10 Aug 20	12.27000 +0.08	12.48	12.18	12.27	444,563
07 Aug 20	12.19000 -0.20	12.54	12.09	12.29	453,559
06 Aug 20	12.39000 -0.07	12.54	12.13	12.50	321,564
05 Aug 20	12.46000 +0.19	12.65	12.32	12.49	483,328
04 Aug 20	12.27000 -0.18	12.65	12.06	12.45	668,121
03 Aug 20	12.45000 +0.38	12.48	11.95	12.13	653,166
31 Jul 20	12.07000 -0.10	12.25	11.71	12.10	650,158
30 Jul 20	12.17000 +0.62	12.29	11.37	11.37	806,543
29 Jul 20	11.55000 -0.01	11.74	11.32	11.66	518,115
28 Jul 20	11.56000 -0.40	12.03	11.53	11.96	522,400
27 Jul 20	11.96500 +0.39	12.00	11.42	11.52	520,230
24 Jul 20	11.58000 -0.74	12.23	11.51	12.23	836,588
23 Jul 20	12.32000 +0.37	12.52	11.94	11.96	711,622
22 Jul 20	11.95000 -0.03	12.34	11.80	11.97	607,949
21 Jul 20	11.98000 +0.01	12.30	11.88	12.02	532,676
20 Jul 20	11.97000 -0.03	12.32	11.86	12.03	565,138
17 Jul 20	12.00000 +0.16	12.03	11.76	11.83	645,992
16 Jul 20	11.84000 -0.01	12.11	11.56	11.79	653,384
15 Jul 20	11.85000 +0.32	12.19	11.81	11.84	910,856
14 Jul 20	11.53000 +0.13	11.60	11.10	11.36	788,049
13 Jul 20	11.40000 -0.07	12.02	11.40	11.67	876,853
10 Jul 20	11.47000 +0.03	11.73	11.05	11.41	785,602
09 Jul 20	11.44000 -0.20	11.78	11.44	11.60	668,144
08 Jul 20	11.64000 +0.08	11.85	11.36	11.45	732,062
07 Jul 20	11.56000 -0.30	12.00	11.53	11.76	808,166
06 Jul 20	11.86000 +0.28	12.07	11.57	11.83	1,109,194
02 Jul 20	11.58000 +0.33	11.98	11.41	11.48	1,214,265
01 Jul 20	11.25000 -0.09	11.49	11.13	11.14	1,245,429
30 Jun 20	11.34000 +0.32	11.40	10.66	10.80	2,079,049
29 Jun 20	11.02000 +0.33	11.16	10.58	10.80	945,079
26 Jun 20	10.69000 -0.31	11.08	10.62	11.01	1,292,103
25 Jun 20	11.00000 -0.11	11.28	10.54	11.08	1,628,340
24 Jun 20	11.11000 -1.15	12.43	10.90	12.20	2,005,287
23 Jun 20	12.26000 -0.22	12.75	12.22	12.65	863,214
22 Jun 20	12.48000 +0.49	12.66	12.05	12.22	1,405,304
19 Jun 20	11.99000 -0.93	13.12	11.99	13.05	4,218,250
18 Jun 20	12.92000 +0.71	13.12	12.02	12.07	2,018,116
17 Jun 20	12.21000 -0.35	12.73	12.17	12.62	664,859
16 Jun 20	12.56000 -0.15	13.05	12.14	12.93	896,679
15 Jun 20	12.71000 +0.70	12.80	11.67	11.98	1,241,471
12 Jun 20	12.01000 -0.35	12.95	11.57	12.83	2,100,658
11 Jun 20	12.36000 -3.27	14.95	12.27	14.85	5,401,748
10 Jun 20	15.63000 -0.56	16.26	15.21	16.16	1,020,859
09 Jun 20	16.19000 -0.30	16.64	16.12	16.33	746,690
08 Jun 20	16.49000 +0.01	16.88	16.21	16.76	958,765
05 Jun 20	16.48000 +0.56	16.92	16.23	16.28	1,527,853
04 Jun 20	15.92000 +0.42	16.20	15.26	15.47	1,923,554
03 Jun 20	15.50000 +0.11	15.80	15.38	15.50	1,389,423
02 Jun 20	15.39000 +0.20	15.84	15.00	15.19	1,959,448
01 Jun 20	15.19000 +0.66	15.63	14.50	14.65	1,661,292
29 May 20	14.53000 +0.12	14.62	14.17	14.36	1,163,070
28 May 20	14.41000 -0.18	14.83	14.34	14.68	1,089,078
27 May 20	14.59000 +0.32	14.79	13.75	14.41	1,433,371
26 May 20	14.27000 -0.46	15.20	14.14	15.00	1,087,691
22 May 20	14.73000 +0.04	14.81	14.09	14.72	553,365
21 May 20	14.69000 +0.08	15.04	14.53	14.59	510,327
20 May 20	14.61000 +0.12	15.18	14.47	14.82	865,976
19 May 20	14.49000 -0.51	15.09	14.48	14.97	620,592
18 May 20	15.00000 +0.27	15.55	14.79	15.41	821,495
15 May 20	14.73000 +0.45	14.88	14.17	14.21	857,691
14 May 20	14.28000 -0.70	14.85	13.84	14.70	815,186
13 May 20	14.98000 +0.61	15.00	14.00	14.27	1,044,745
12 May 20	14.37000 -1.55	16.13	14.27	16.11	1,142,626
11 May 20	15.92000 +1.30	16.06	14.90	15.23	2,250,951
08 May 20	14.62000 -0.29	15.16	13.94	15.16	1,274,470
07 May 20	14.91000 +0.68	15.24	14.27	14.41	1,179,877
06 May 20	14.23000 -0.59	14.63	13.28	13.51	1,472,754
05 May 20	14.82000 -0.43	15.82	14.41	15.67	1,781,341
04 May 20	15.25000 +0.45	15.30	14.41	14.74	1,384,765
01 May 20	14.80000 -0.66	15.44	14.36	15.14	899,352
30 Apr 20	15.46000 -0.27	15.96	15.12	15.48	1,223,857
29 Apr 20	15.73000 +0.92	15.96	14.72	15.32	1,178,599
28 Apr 20	14.81000 -0.54	15.83	14.76	15.83	629,460
27 Apr 20	15.35000 +0.84	15.53	14.44	14.69	915,636
24 Apr 20	14.51000 +0.19	14.77	14.11	14.45	1,167,731
23 Apr 20	14.32000 +0.15	14.88	14.25	14.29	1,107,981
22 Apr 20	14.17000 -0.34	15.10	14.11	14.82	802,677
21 Apr 20	14.51000 -0.69	15.06	14.41	14.95	624,115
20 Apr 20	15.20000 +0.20	15.87	14.65	14.89	734,428
17 Apr 20	15.00000 +0.49	15.59	14.72	15.11	623,552
16 Apr 20	14.51000 +0.11	15.10	14.11	14.56	705,074
15 Apr 20	14.40000 -1.16	15.06	14.37	14.95	541,229
14 Apr 20	15.56000 +0.42	15.65	14.52	15.42	614,899
13 Apr 20	15.14000 -0.11	15.50	14.07	15.17	636,858
09 Apr 20	15.25000 +0.99	15.60	14.34	14.49	834,731
08 Apr 20	14.26000 -0.53	15.28	13.41	14.96	892,209
07 Apr 20	14.79000 -0.53	16.25	14.50	15.86	933,731
06 Apr 20	15.32000 +3.08	15.51	12.74	12.74	974,347
03 Apr 20	12.24000 -1.07	13.29	12.03	13.02	1,097,415
02 Apr 20	13.31000 +0.20	13.40	12.44	12.67	610,368
01 Apr 20	13.11000 -1.20	13.82	12.72	13.82	1,036,011
31 Mar 20	14.31000 -0.20	15.18	13.94	14.51	696,847
30 Mar 20	14.51000 +0.45	14.66	13.50	14.22	577,824
27 Mar 20	14.06000 -0.82	14.88	13.26	14.51	977,084
26 Mar 20	14.88000 +0.42	15.76	14.50	14.50	888,288
25 Mar 20	14.46000 +0.60	14.86	13.19	13.85	1,058,333
24 Mar 20	13.86000 +1.48	13.99	12.72	12.92	1,302,024
23 Mar 20	12.38000 -0.23	13.94	12.09	12.75	997,615
20 Mar 20	12.61000 +0.47	13.64	11.93	12.38	1,734,129
19 Mar 20	12.14000 +2.36	12.42	9.60	9.69	1,241,853
18 Mar 20	9.78000 -0.56	10.79	9.24	9.80	1,468,369
17 Mar 20	10.34000 -0.67	11.25	9.87	11.23	2,478,219
16 Mar 20	11.01000 -2.29	12.84	10.62	10.62	1,432,780
13 Mar 20	13.30000 +0.76	13.33	11.52	13.22	1,539,351
12 Mar 20	12.54000 -1.49	13.44	11.81	12.96	1,758,606
11 Mar 20	14.03000 -1.29	15.15	13.76	14.82	1,407,989
10 Mar 20	15.32000 +0.25	15.60	14.17	15.60	1,213,794
09 Mar 20	15.07000 -1.30	16.00	15.01	15.15	901,937
06 Mar 20	16.37000 -0.89	16.80	15.96	16.70	1,104,142
05 Mar 20	17.26000 -0.42	18.31	17.00	17.24	1,259,445
04 Mar 20	17.68000 +0.96	17.78	17.01	17.29	818,508
03 Mar 20	16.72000 -1.34	18.67	16.68	18.01	1,666,494
02 Mar 20	18.06000 +0.44	18.07	17.16	17.80	1,084,920
28 Feb 20	17.62000 +0.34	17.78	16.66	16.69	1,046,524
27 Feb 20	17.28000 -0.65	18.31	17.03	17.55	880,122
26 Feb 20	17.93000 -0.06	18.55	17.75	18.04	676,385
25 Feb 20	17.99000 -0.69	19.02	17.81	18.85	1,100,039
24 Feb 20	18.68000 -0.97	19.39	18.63	19.22	1,192,733
21 Feb 20	19.65000 -0.24	20.14	19.62	19.85	653,202
20 Feb 20	19.89000 -0.10	20.10	19.37	20.00	914,501
19 Feb 20	19.99000 +0.34	20.14	19.46	19.82	754,060
18 Feb 20	19.65000 +0.23	20.50	19.08	19.34	1,282,203
14 Feb 20	19.42000 -0.12	20.09	19.38	19.58	863,954
13 Feb 20	19.54000 -0.40	20.08	19.36	19.87	933,664
12 Feb 20	19.94000 +0.22	20.36	19.70	19.85	1,016,691
11 Feb 20	19.72000 -0.10	20.25	19.53	19.98	1,623,019
10 Feb 20	19.82000 -1.20	21.01	19.76	20.85	2,108,431
07 Feb 20	21.02000 -8.27	21.25	19.08	20.68	9,432,051
06 Feb 20	29.29000 -0.24	29.88	28.80	29.50	1,693,340
05 Feb 20	29.53000 +1.03	30.13	28.83	28.93	816,340
04 Feb 20	28.50000 -0.16	29.15	28.14	29.15	938,559
03 Feb 20	28.66000 +1.01	28.71	27.64	27.80	615,301
31 Jan 20	27.65000 -0.63	28.37	27.27	28.17	646,337
30 Jan 20	28.28000 -0.43	28.70	27.76	28.47	582,922
29 Jan 20	28.71000 -0.33	29.28	28.60	29.05	368,874
28 Jan 20	29.04000 +0.61	29.24	28.65	28.73	477,986
27 Jan 20	28.43000 -0.19	29.02	28.07	28.14	464,656
24 Jan 20	28.62000 -0.17	28.93	28.35	28.87	609,543
23 Jan 20	28.79000 +0.10	29.31	28.45	28.69	674,621
22 Jan 20	28.69000 +0.28	28.95	27.80	28.50	799,109
21 Jan 20	28.41000 -0.31	28.77	28.22	28.55	643,943
17 Jan 20	28.72000 -0.20	29.30	28.64	29.30	609,498
16 Jan 20	28.92000 -0.43	29.91	28.61	29.62	703,186
15 Jan 20	29.35000 +0.05	29.68	28.96	29.30	1,504,501
14 Jan 20	29.30000 +1.17	29.37	27.51	28.60	690,582
13 Jan 20	28.13000 +0.01	28.32	27.37	28.09	627,852
10 Jan 20	28.12000 +0.01	28.49	27.62	28.01	500,190
09 Jan 20	28.11000 -0.08	28.59	28.00	28.39	380,121
08 Jan 20	28.19000 +0.45	28.48	27.55	27.68	1,099,799
07 Jan 20	27.74000 +0.16	28.07	27.30	27.43	372,692
06 Jan 20	27.58000 +0.73	27.76	26.44	27.25	701,138
03 Jan 20	26.85000 -0.50	27.29	26.65	26.82	555,886
02 Jan 20	27.35000 +0.12	27.46	26.76	27.37	864,588
31 Dec 19	27.23000 +0.71	27.45	26.22	26.33	654,300
30 Dec 19	26.52000 -0.26	28.69	25.86	28.50	1,706,426
27 Dec 19	26.78000 -0.08	27.05	26.27	26.92	517,391
26 Dec 19	26.86000 -0.51	27.32	26.52	27.23	441,437
24 Dec 19	27.37000 +2.56	27.49	25.00	25.25	716,180
23 Dec 19	24.81000 -2.59	27.60	24.57	27.57	2,466,970
20 Dec 19	27.40000 +0.19	27.59	27.08	27.20	3,346,260
19 Dec 19	27.21000 +0.45	27.23	26.66	26.82	1,450,876
18 Dec 19	26.76000 -0.12	27.25	26.41	26.68	1,118,320
17 Dec 19	26.88000 +0.97	27.00	26.15	26.39	555,343
16 Dec 19	25.91000 +0.33	26.58	25.74	25.74	516,918
13 Dec 19	25.58000 +0.58	25.75	24.84	24.93	544,714
12 Dec 19	25.00000 +0.44	25.25	24.41	24.54	530,680
11 Dec 19	24.56000 -0.83	25.26	24.50	25.25	488,453
10 Dec 19	25.39000 +0.37	25.56	24.70	24.99	357,068
09 Dec 19	25.02000 -0.59	25.97	24.87	25.67	670,491
06 Dec 19	25.61000 -0.06	26.24	25.32	25.94	497,802
05 Dec 19	25.67000 -0.16	25.90	25.41	25.90	777,534
04 Dec 19	25.83000 +1.05	25.93	24.81	24.86	556,610
03 Dec 19	24.78000 -0.41	25.46	24.59	25.29	990,762
02 Dec 19	25.19000 -0.55	25.90	24.96	25.79	821,715
29 Nov 19	25.74000 -0.32	26.20	25.71	25.88	278,425
27 Nov 19	26.06000 +0.11	26.25	25.80	26.10	536,561
26 Nov 19	25.95000 -0.81	26.75	25.86	26.62	513,494
25 Nov 19	26.76000 +1.60	26.80	25.08	25.08	687,497
22 Nov 19	25.16000 +0.05	25.41	24.92	25.23	291,964
21 Nov 19	25.11000 +0.11	25.33	24.82	25.06	451,177
20 Nov 19	25.00000 -0.13	25.33	24.65	24.90	653,941
19 Nov 19	25.13000 +0.38	25.43	24.71	24.79	625,531
18 Nov 19	24.75000 +0.01	25.40	24.59	24.76	867,282
15 Nov 19	24.74000 +0.23	24.93	24.27	24.55	498,023
14 Nov 19	24.51000 +0.39	24.69	23.93	24.11	636,243
13 Nov 19	24.12000 -0.08	24.66	24.03	24.17	686,369
12 Nov 19	24.20000 -0.04	24.91	24.05	24.52	775,779
11 Nov 19	24.24000 +0.60	24.80	23.55	23.85	1,023,345
08 Nov 19	23.64000 +0.11	24.23	23.10	23.45	1,382,071
07 Nov 19	23.53000 +0.33	24.39	23.10	23.48	2,243,400
06 Nov 19	23.20000 +2.27	23.33	21.13	21.18	4,375,642
05 Nov 19	20.93000 -14.17	24.19	20.10	21.30	13,512,905
04 Nov 19	35.10000 +1.30	35.29	33.61	33.96	898,647
01 Nov 19	33.80000 +0.13	34.27	32.52	33.98	568,901
31 Oct 19	33.67000 +0.27	33.93	33.11	33.27	538,691
30 Oct 19	33.40000 +0.23	33.83	32.87	33.29	364,066
29 Oct 19	33.17000 -0.21	33.58	32.80	33.25	488,225
28 Oct 19	33.38000 +0.92	33.89	32.51	32.51	464,149
25 Oct 19	32.46000 -0.23	32.85	31.66	32.56	592,531
24 Oct 19	32.69000 +1.08	33.25	31.40	31.67	520,502
23 Oct 19	31.61000 -0.68	32.90	31.52	32.43	707,377
22 Oct 19	32.29000 +1.01	32.45	30.95	31.15	862,384
21 Oct 19	31.28000 +0.71	31.46	30.73	30.96	486,241
18 Oct 19	30.57000 +0.15	30.80	30.06	30.20	363,298
17 Oct 19	30.42000 +0.13	30.93	30.12	30.63	462,287
16 Oct 19	30.29000 +0.47	30.56	29.84	29.84	742,724
15 Oct 19	29.82000 +0.14	30.30	29.52	29.77	468,196
14 Oct 19	29.68000 +0.17	29.89	29.39	29.53	300,409
11 Oct 19	29.51000 +0.67	29.96	29.10	29.23	508,752
10 Oct 19	28.84000 +0.55	28.96	28.40	28.46	336,479
09 Oct 19	28.29000 -0.01	28.76	28.15	28.76	360,655
08 Oct 19	28.30000 -0.66	28.92	27.98	28.75	481,135
07 Oct 19	28.96000 +0.04	29.44	28.73	28.74	513,683
04 Oct 19	28.92000 +0.19	29.25	28.30	28.77	483,960
03 Oct 19	28.73000 +0.59	28.76	27.54	28.21	543,638
02 Oct 19	28.14000 -0.15	28.43	27.67	28.10	585,661
01 Oct 19	28.29000 -0.34	29.86	28.16	28.99	880,318
30 Sep 19	28.63000 +0.16	29.02	28.07	28.44	670,521
27 Sep 19	28.47000 -0.31	28.99	27.87	28.58	860,506
26 Sep 19	28.78000 -1.15	29.65	27.15	27.17	1,981,019
25 Sep 19	29.93000 -1.00	30.79	28.91	30.55	2,841,953
24 Sep 19	30.93000 +3.13	31.22	26.71	27.66	3,252,512
23 Sep 19	27.80000 +0.50	27.92	27.08	27.25	817,678
20 Sep 19	27.30000 -0.67	27.95	26.62	27.90	2,995,473
19 Sep 19	27.97000 +0.17	28.91	27.49	27.98	1,305,558
18 Sep 19	27.80000 -0.72	28.40	27.21	28.31	1,285,534
17 Sep 19	28.52000 +0.02	28.82	28.07	28.34	802,787
16 Sep 19	28.50000 +1.08	28.64	26.96	27.34	1,022,821
13 Sep 19	27.42000 -0.20	27.98	26.90	27.89	1,075,029
12 Sep 19	27.62000 +0.62	27.76	26.32	26.69	1,172,208
11 Sep 19	27.00000 +1.62	27.19	25.18	25.37	1,333,003
10 Sep 19	25.38000 +0.94	26.16	24.33	24.33	1,157,078
09 Sep 19	24.44000 +0.19	24.76	23.83	24.57	502,220
06 Sep 19	24.25000 -0.43	24.84	24.22	24.67	426,877
05 Sep 19	24.68000 +1.11	24.83	23.77	23.81	656,519
04 Sep 19	23.57000 -0.03	24.39	23.35	23.67	1,062,216
03 Sep 19	23.60000 +0.07	23.71	23.15	23.34	1,019,479
30 Aug 19	23.53000 +0.19	23.85	23.07	23.27	450,942
29 Aug 19	23.34000 +0.28	23.63	22.94	23.11	647,707
28 Aug 19	23.06000 +0.98	23.12	22.05	22.19	752,719
27 Aug 19	22.08000 -0.48	23.20	22.04	22.85	587,275
26 Aug 19	22.56000 +0.07	23.19	22.39	22.63	588,037
23 Aug 19	22.49000 -0.52	23.61	22.32	23.02	1,107,244
22 Aug 19	23.01000 -2.08	25.59	23.00	24.97	1,873,678
21 Aug 19	25.09000 +0.60	25.26	24.50	24.69	620,343
20 Aug 19	24.49000 -0.59	25.60	24.44	25.05	1,064,248
19 Aug 19	25.08000 -0.27	25.31	23.95	25.17	1,667,724
16 Aug 19	25.35000 +2.15	25.52	23.26	23.86	2,055,752
15 Aug 19	23.20000 -2.30	25.97	22.59	25.55	3,576,355
14 Aug 19	25.50000 -19.05	29.35	25.33	29.35	10,682,235
13 Aug 19	44.55000 -0.73	47.10	43.83	45.21	1,758,032
12 Aug 19	45.28000 -0.20	46.02	44.35	45.51	701,910
09 Aug 19	45.48000 -0.38	45.92	45.04	45.61	701,456
08 Aug 19	45.86000 +0.96	46.35	44.25	44.94	868,982
07 Aug 19	44.90000 +0.07	45.52	44.18	45.20	901,954
06 Aug 19	44.83000 -0.41	45.87	42.38	45.48	1,400,179
05 Aug 19	45.24000 -1.84	47.05	44.90	45.24	2,376,345
02 Aug 19	47.08000 +2.07	48.40	43.87	44.27	4,114,038
01 Aug 19	45.01000 +15.87	46.94	28.92	29.23	10,968,425
31 Jul 19	29.14000 -0.37	29.63	29.05	29.55	664,347
30 Jul 19	29.51000 +0.80	29.52	28.41	28.63	610,855
29 Jul 19	28.71000 -0.22	28.75	26.68	27.49	668,614
26 Jul 19	28.93000 +0.78	28.98	28.06	28.15	510,564
25 Jul 19	28.15000 -0.59	28.87	28.04	28.72	672,477
24 Jul 19	28.74000 +0.37	28.80	28.03	28.28	381,943
23 Jul 19	28.37000 +0.65	28.51	27.55	27.75	441,369
22 Jul 19	27.72000 -0.79	28.99	27.32	28.62	1,136,699
19 Jul 19	28.51000 +1.83	29.70	26.62	26.62	2,335,459
18 Jul 19	26.68000 +0.38	26.69	26.09	26.26	600,479
17 Jul 19	26.30000 +0.31	26.46	25.79	26.09	396,430
16 Jul 19	25.99000 -0.07	26.14	25.64	25.88	286,363
15 Jul 19	26.06000 +0.34	26.12	25.32	25.91	502,500
12 Jul 19	25.72000 +0.54	25.99	25.03	25.23	522,130
11 Jul 19	25.18000 -1.35	26.99	25.01	26.73	767,720
10 Jul 19	26.53000 -0.17	26.85	26.48	26.53	636,150
09 Jul 19	26.70000 -0.51	26.75	26.04	26.06	725,746
08 Jul 19	27.21000 -0.44	27.63	26.83	27.62	474,191
05 Jul 19	27.65000 -0.32	27.89	27.33	27.79	421,555
03 Jul 19	27.97000 +0.02	28.01	27.47	27.96	571,506
02 Jul 19	27.95000 +0.46	28.18	27.09	27.40	759,383
01 Jul 19	27.49000 -0.29	28.36	27.38	28.12	1,124,399
28 Jun 19	27.78000 +1.02	27.95	26.44	26.74	3,463,277
27 Jun 19	26.76000 +0.24	26.85	25.05	26.07	2,175,202
26 Jun 19	26.52000 +3.85	26.73	22.07	22.83	3,114,927
25 Jun 19	22.67000 -0.37	23.41	22.21	23.12	1,474,173
24 Jun 19	23.04000 -0.48	23.55	22.78	23.52	1,015,955
21 Jun 19	23.52000 -0.42	23.92	23.37	23.92	1,107,899
20 Jun 19	23.94000 -0.32	24.53	23.86	24.43	606,929
19 Jun 19	24.26000 +0.07	24.57	24.19	24.20	650,014
18 Jun 19	24.19000 -0.57	25.51	24.05	24.94	706,652
17 Jun 19	24.76000 +0.75	24.78	23.81	24.09	757,229
14 Jun 19	24.01000 -1.98	26.24	23.52	25.74	1,421,187
13 Jun 19	25.99000 +1.55	26.29	24.51	24.51	1,269,427
12 Jun 19	24.44000 +0.84	24.82	23.55	23.55	704,426
11 Jun 19	23.60000 -0.54	24.53	23.45	24.33	590,896
10 Jun 19	24.14000 -0.87	25.12	23.98	25.00	750,946
07 Jun 19	25.01000 +0.13	25.44	24.89	24.93	601,317
06 Jun 19	24.88000 -0.39	25.58	24.72	25.16	570,503
05 Jun 19	25.27000 +0.37	25.55	24.87	24.95	589,883
04 Jun 19	24.90000 +0.78	25.02	24.35	24.42	908,077
03 Jun 19	24.12000 -0.65	24.99	23.92	24.71	925,173
31 May 19	24.77000 +0.44	24.93	23.99	23.99	1,143,948
30 May 19	24.33000 +0.78	24.47	23.47	23.67	1,034,946
29 May 19	23.55000 +0.10	23.85	23.08	23.30	2,972,570
28 May 19	23.45000 -1.04	24.56	23.37	24.47	1,360,558
24 May 19	24.49000 +0.35	25.08	24.25	24.40	672,198
23 May 19	24.14000 -0.67	24.77	23.93	24.60	1,284,203
22 May 19	24.81000 -0.95	25.71	24.61	25.61	692,109
21 May 19	25.76000 +0.56	25.89	24.97	25.50	1,085,336
20 May 19	25.20000 -0.80	25.80	25.19	25.80	941,586
17 May 19	26.00000 -0.41	26.52	25.68	26.25	1,765,357
16 May 19	26.41000 -0.14	26.94	26.33	26.56	670,579
15 May 19	26.55000 -0.03	26.73	26.20	26.32	871,132
14 May 19	26.58000 -0.26	27.16	26.42	27.09	807,994
13 May 19	26.84000 -1.20	27.63	26.73	27.50	982,708
10 May 19	28.04000 +0.35	28.43	27.50	27.55	1,156,626
09 May 19	27.69000 +0.69	27.94	26.70	27.01	1,422,095
08 May 19	27.00000 -7.33	31.29	26.02	31.01	4,968,460
07 May 19	34.33000 -0.67	35.24	33.90	34.67	766,770
06 May 19	35.00000 +0.66	35.04	33.50	33.86	610,742
03 May 19	34.34000 +1.16	34.38	33.14	33.33	570,765
02 May 19	33.18000 +1.26	33.21	31.97	32.05	397,333
01 May 19	31.92000 +0.44	32.71	31.54	31.55	925,782
30 Apr 19	31.48000 -0.36	32.15	31.17	31.96	591,788
29 Apr 19	31.84000 +0.09	32.26	31.71	31.75	563,053
26 Apr 19	31.75000 +0.16	31.93	31.48	31.60	359,119
25 Apr 19	31.59000 -0.46	31.99	31.51	31.99	605,772
24 Apr 19	32.05000 -0.40	32.65	32.02	32.60	409,950
23 Apr 19	32.45000 +0.53	32.64	31.64	32.08	643,828
22 Apr 19	31.92000 -0.13	32.23	31.66	31.98	340,887
18 Apr 19	32.05000 +0.00	32.27	31.31	32.05	530,395
17 Apr 19	32.05000 -0.95	33.10	31.63	33.10	753,079
16 Apr 19	33.00000 -0.25	33.47	32.82	33.36	469,428
15 Apr 19	33.25000 +0.55	33.27	32.64	32.72	342,144
12 Apr 19	32.70000 -0.86	33.79	32.67	33.53	532,752
11 Apr 19	33.56000 +0.23	33.67	33.20	33.47	664,512
10 Apr 19	33.33000 +0.63	33.36	32.68	32.68	437,472
09 Apr 19	32.70000 -0.12	33.36	32.02	32.69	427,064
08 Apr 19	32.82000 -0.01	33.05	32.33	32.89	411,848
05 Apr 19	32.83000 +0.67	32.85	32.19	32.19	401,747
04 Apr 19	32.16000 +0.44	32.27	31.02	31.85	895,768
03 Apr 19	31.72000 -1.08	32.79	31.45	32.79	1,087,372
02 Apr 19	32.80000 -0.30	33.41	32.76	33.29	571,990
01 Apr 19	33.10000 -0.10	33.86	32.99	33.38	586,177
29 Mar 19	33.20000 -1.50	35.09	33.07	34.93	1,331,015
28 Mar 19	34.70000 +0.04	35.06	34.56	34.67	687,503
27 Mar 19	34.66000 +0.44	35.00	34.15	34.23	1,069,332
26 Mar 19	34.22000 +1.06	34.27	33.14	33.44	625,774
25 Mar 19	33.16000 +0.06	33.34	32.61	33.11	796,843
22 Mar 19	33.10000 -0.42	33.58	32.95	33.30	901,726
21 Mar 19	33.52000 +0.48	33.54	32.32	32.76	851,201
20 Mar 19	33.04000 -0.35	33.65	32.96	33.41	599,080
19 Mar 19	33.39000 -0.52	34.20	33.38	34.00	755,255
18 Mar 19	33.91000 +0.26	33.95	33.25	33.90	1,168,815
15 Mar 19	33.65000 -0.49	34.08	33.57	34.06	2,457,107
14 Mar 19	34.14000 +1.63	34.33	33.13	33.28	1,686,731
13 Mar 19	32.51000 +0.62	33.00	31.78	32.00	1,305,344
12 Mar 19	31.89000 +1.92	32.16	30.82	30.83	1,190,889
11 Mar 19	29.97000 +0.80	30.01	29.01	29.33	1,105,336
08 Mar 19	29.17000 +0.28	29.32	28.52	28.69	624,274
07 Mar 19	28.89000 +0.41	29.17	28.00	28.39	630,815
06 Mar 19	28.48000 -1.15	29.62	28.42	29.61	859,345
05 Mar 19	29.63000 -0.80	30.47	29.60	30.42	585,604
04 Mar 19	30.43000 -0.41	31.11	30.05	31.03	733,410
01 Mar 19	30.84000 -0.19	31.56	30.57	31.15	913,854
28 Feb 19	31.03000 +0.15	31.33	30.70	30.90	816,605
27 Feb 19	30.88000 +0.44	30.91	29.70	30.35	906,984
26 Feb 19	30.44000 -1.35	31.98	30.38	31.66	905,393
25 Feb 19	31.79000 -0.62	32.86	31.69	32.60	851,599
22 Feb 19	32.41000 +0.71	32.43	31.44	31.81	830,851
21 Feb 19	31.70000 -0.28	32.00	31.23	31.99	873,489
20 Feb 19	31.98000 +0.50	32.32	31.26	31.48	1,071,835
19 Feb 19	31.48000 +0.02	31.62	31.03	31.37	1,033,672
15 Feb 19	31.46000 +0.55	31.65	30.50	31.11	1,243,754
14 Feb 19	30.91000 +0.73	30.95	30.13	30.19	634,442
13 Feb 19	30.18000 -0.34	31.37	30.10	30.58	787,822
12 Feb 19	30.52000 +1.27	30.59	29.40	29.43	700,829
11 Feb 19	29.25000 -0.14	29.80	28.98	29.42	868,567
08 Feb 19	29.39000 +1.26	29.42	27.82	28.00	741,232
07 Feb 19	28.13000 -0.50	29.28	27.96	28.81	911,347
06 Feb 19	28.63000 +0.76	30.16	26.05	26.80	1,984,505
05 Feb 19	27.87000 +0.16	28.67	27.53	27.63	1,246,924
04 Feb 19	27.71000 +0.78	27.72	26.90	26.92	1,137,288
01 Feb 19	26.93000 -1.26	28.52	26.85	28.24	1,145,185
31 Jan 19	28.19000 -0.71	28.94	28.06	28.76	784,882
30 Jan 19	28.90000 +1.32	28.92	27.53	27.78	822,993
29 Jan 19	27.58000 +0.19	27.76	27.20	27.40	967,930
28 Jan 19	27.39000 -0.31	27.87	27.11	27.54	1,143,587
25 Jan 19	27.70000 -0.22	28.11	27.40	27.96	1,004,476
24 Jan 19	27.92000 -0.48	28.67	27.36	28.35	737,397
23 Jan 19	28.40000 -0.49	29.20	28.12	29.01	719,165
22 Jan 19	28.89000 -0.78	29.74	28.62	29.74	652,242
18 Jan 19	29.67000 +1.05	29.71	28.72	28.72	467,310
17 Jan 19	28.62000 +0.40	28.87	28.03	28.12	786,686
16 Jan 19	28.22000 -1.12	29.66	27.99	29.32	867,985
15 Jan 19	29.34000 +0.42	29.48	28.78	29.03	618,717
14 Jan 19	28.92000 -1.34	30.77	28.86	30.12	1,079,985
11 Jan 19	30.26000 -0.41	30.84	30.05	30.58	694,905
10 Jan 19	30.67000 +0.18	30.72	30.05	30.48	748,449
09 Jan 19	30.49000 +1.54	30.93	29.12	29.12	1,235,304
08 Jan 19	28.95000 +0.97	29.05	28.10	28.66	1,381,181
07 Jan 19	27.98000 -3.34	30.35	27.29	30.21	2,482,782
04 Jan 19	31.32000 +2.03	32.41	29.68	30.52	2,217,994
03 Jan 19	29.29000 +0.29	29.72	28.63	29.24	976,076
02 Jan 19	29.00000 -0.07	29.20	28.22	28.88	781,962
31 Dec 18	29.07000 +0.47	29.22	28.57	28.66	525,923
28 Dec 18	28.60000 +0.12	29.08	28.13	28.60	310,168
27 Dec 18	28.48000 -0.13	28.52	27.35	28.03	436,989
26 Dec 18	28.61000 +1.38	28.64	27.17	27.40	680,349
24 Dec 18	27.23000 -0.18	27.74	26.80	27.28	295,340
21 Dec 18	27.41000 -1.23	29.32	27.25	28.57	2,912,691
20 Dec 18	28.64000 -0.44	29.42	27.99	29.00	950,907
19 Dec 18	29.08000 -0.42	29.85	28.65	29.58	1,291,137
18 Dec 18	29.50000 -1.55	31.32	28.50	31.16	1,148,386
17 Dec 18	31.05000 -0.10	31.85	30.89	31.15	896,545
14 Dec 18	31.15000 -0.10	31.32	30.66	31.06	566,386
13 Dec 18	31.25000 -0.05	31.80	31.05	31.30	623,333
12 Dec 18	31.30000 +0.51	31.95	30.79	31.04	1,166,837
11 Dec 18	30.79000 -0.41	31.53	30.24	31.49	540,109
10 Dec 18	31.20000 -0.31	31.82	30.79	31.42	906,384
07 Dec 18	31.51000 -0.62	32.39	31.40	31.97	975,530
06 Dec 18	32.13000 +0.54	32.14	31.06	31.47	900,989
04 Dec 18	31.59000 -1.00	32.89	31.20	32.56	1,084,203
03 Dec 18	32.59000 +0.35	32.94	31.71	32.73	1,093,820
30 Nov 18	32.24000 +0.19	33.67	32.18	32.89	1,056,150
29 Nov 18	32.05000 +0.61	32.40	31.12	31.26	734,897
28 Nov 18	31.44000 +0.36	31.62	30.51	31.34	927,023
27 Nov 18	31.08000 +0.05	31.63	30.47	30.94	773,254
26 Nov 18	31.03000 +0.32	31.11	30.24	30.92	710,139
23 Nov 18	30.71000 +0.02	31.37	30.59	30.65	550,277
21 Nov 18	30.69000 -1.01	32.10	30.17	31.71	774,478
20 Nov 18	31.70000 -0.49	32.82	31.60	31.90	1,183,082
19 Nov 18	32.19000 +0.78	32.60	31.76	32.34	1,337,919
16 Nov 18	31.41000 +0.41	31.58	30.53	30.78	873,069
15 Nov 18	31.00000 +1.45	31.19	29.39	29.39	952,621
14 Nov 18	29.55000 -0.44	30.81	29.08	30.11	1,050,315
13 Nov 18	29.99000 +0.33	30.36	29.33	29.90	1,128,181
12 Nov 18	29.66000 -1.19	30.91	29.63	30.91	1,223,450
09 Nov 18	30.85000 -0.31	32.06	30.10	30.82	1,369,527
08 Nov 18	31.16000 -1.66	33.13	31.09	32.90	1,449,963
07 Nov 18	32.82000 -3.85	35.81	32.51	35.33	3,290,484
06 Nov 18	36.67000 -1.64	38.61	36.48	38.27	1,399,817
05 Nov 18	38.31000 -0.11	38.94	38.13	38.64	1,076,720
02 Nov 18	38.42000 -0.98	40.62	38.16	39.29	1,212,825
01 Nov 18	39.40000 -5.63	44.65	37.44	44.65	4,669,301
31 Oct 18	45.03000 -0.44	46.76	44.77	45.84	764,110
30 Oct 18	45.47000 +3.05	45.50	42.25	42.25	683,571
29 Oct 18	42.42000 -1.52	44.76	41.68	44.49	588,996
26 Oct 18	43.94000 +1.05	44.25	41.80	42.51	618,605
25 Oct 18	42.89000 +0.83	43.73	42.04	42.37	1,006,668
24 Oct 18	42.06000 -1.28	43.94	41.91	43.46	663,453
23 Oct 18	43.34000 -0.37	43.65	42.41	43.18	592,903
22 Oct 18	43.71000 -0.55	44.98	42.62	44.11	654,312
19 Oct 18	44.26000 -0.33	44.97	43.89	44.52	1,127,147
18 Oct 18	44.59000 +0.14	44.88	43.94	44.56	548,787
17 Oct 18	44.45000 -0.83	45.81	43.96	45.28	624,438
16 Oct 18	45.28000 +1.64	45.55	43.39	43.96	1,094,965
15 Oct 18	43.64000 +0.14	44.48	43.30	43.57	786,360
12 Oct 18	43.50000 -0.19	44.25	42.84	44.22	970,516
11 Oct 18	43.69000 -1.17	45.49	43.61	44.55	741,844
10 Oct 18	44.86000 +1.67	48.77	44.71	46.41	1,131,600
09 Oct 18	43.19000 +0.17	44.21	42.49	42.80	629,500
08 Oct 18	43.02000 -1.07	43.90	41.77	42.30	706,741
05 Oct 18	44.09000 -0.76	45.31	43.31	45.09	674,744
04 Oct 18	44.85000 -0.71	45.67	44.00	45.67	826,492
03 Oct 18	45.56000 +1.24	45.85	44.04	44.64	558,074
02 Oct 18	44.32000 -0.32	45.21	44.03	44.46	628,765
01 Oct 18	44.64000 -1.36	46.36	44.48	46.31	667,067
28 Sep 18	46.00000 -0.30	46.91	45.67	46.17	703,710
27 Sep 18	46.30000 +0.33	47.10	45.67	46.12	461,747
26 Sep 18	45.97000 -0.68	46.96	45.56	46.85	976,913
25 Sep 18	46.65000 -0.28	48.37	46.60	47.18	520,373
24 Sep 18	46.93000 +0.66	47.42	46.47	46.49	559,116
21 Sep 18	46.27000 -1.10	47.47	45.92	47.22	1,108,808
20 Sep 18	47.37000 -0.48	47.98	46.93	47.95	423,670
19 Sep 18	47.85000 +0.15	48.26	47.10	47.69	456,391
18 Sep 18	47.70000 +1.35	47.78	45.24	46.17	521,329
17 Sep 18	46.35000 -1.21	47.73	46.26	47.70	451,560
14 Sep 18	47.56000 +0.25	47.96	46.94	47.25	449,136
13 Sep 18	47.31000 +0.25	47.90	46.25	47.44	526,691
12 Sep 18	47.06000 +0.97	47.20	45.84	46.12	502,537
11 Sep 18	46.09000 -0.65	46.31	44.01	44.82	489,100
10 Sep 18	46.74000 +1.09	46.90	45.91	45.99	523,447
07 Sep 18	45.65000 -0.45	46.58	45.50	46.09	478,127
06 Sep 18	46.10000 -0.06	46.52	45.25	46.03	759,330
05 Sep 18	46.16000 -4.18	47.99	44.78	47.43	1,420,900
04 Sep 18	50.34000 +0.55	50.44	49.48	49.72	800,563
31 Aug 18	49.79000 +0.24	50.01	49.05	49.68	471,508
30 Aug 18	49.55000 -0.18	49.90	49.13	49.33	506,523
29 Aug 18	49.73000 +0.26	49.95	49.18	49.62	728,746
28 Aug 18	49.47000 +0.17	49.94	48.86	49.23	1,369,489
27 Aug 18	49.30000 +0.68	49.35	48.14	48.71	588,120
24 Aug 18	48.62000 -0.69	49.51	48.31	49.00	810,865
23 Aug 18	49.31000 +1.11	49.85	47.85	49.29	1,503,263
22 Aug 18	48.20000 +5.36	48.87	43.50	43.50	2,997,892
21 Aug 18	42.84000 +0.92	43.40	41.83	42.06	1,074,673
20 Aug 18	41.92000 +0.25	42.42	41.48	41.95	339,379
17 Aug 18	41.67000 -0.32	41.83	40.93	41.71	514,239
16 Aug 18	41.99000 +0.20	42.49	41.32	42.05	418,149
15 Aug 18	41.79000 -0.19	41.98	41.21	41.95	365,770
14 Aug 18	41.98000 +0.01	42.42	41.55	42.22	363,108
13 Aug 18	41.97000 -0.56	42.29	41.22	42.29	780,179
10 Aug 18	42.53000 -0.51	43.61	42.50	42.94	482,967
09 Aug 18	43.04000 -0.18	43.75	42.92	43.38	722,185
08 Aug 18	43.22000 -0.95	44.58	43.00	44.25	536,488
07 Aug 18	44.17000 -0.23	44.87	43.83	44.68	600,345
06 Aug 18	44.40000 +0.40	44.68	43.51	44.04	896,526
03 Aug 18	44.00000 +0.40	44.26	42.98	43.63	386,836
02 Aug 18	43.60000 -0.44	44.09	42.59	43.90	1,226,525
01 Aug 18	44.04000 +0.29	44.52	43.37	43.75	611,392
31 Jul 18	43.75000 +1.00	44.06	42.53	42.95	689,568
30 Jul 18	42.75000 +0.18	42.86	41.80	42.64	678,395
27 Jul 18	42.57000 -0.64	43.38	42.23	43.33	446,547
26 Jul 18	43.21000 -0.36	44.06	42.50	43.67	1,829,829
25 Jul 18	43.57000 -0.28	44.07	43.24	43.87	538,243
24 Jul 18	43.85000 +0.09	44.40	43.48	44.15	639,978
23 Jul 18	43.76000 +0.05	44.12	43.07	43.83	609,064
20 Jul 18	43.71000 -0.04	43.90	43.22	43.80	835,077
19 Jul 18	43.75000 +0.93	43.88	42.54	42.92	623,066
18 Jul 18	42.82000 +0.00	43.00	42.09	42.84	436,839
17 Jul 18	42.82000 +0.80	43.24	41.93	42.11	689,799
16 Jul 18	42.02000 -0.67	42.47	40.79	42.47	685,247
13 Jul 18	42.69000 -0.27	43.56	42.62	42.98	643,712
12 Jul 18	42.96000 -0.08	43.19	42.14	43.13	856,746
11 Jul 18	43.04000 +5.01	44.31	40.00	40.17	3,920,795
10 Jul 18	38.03000 +0.32	38.10	37.44	38.01	684,868
09 Jul 18	37.71000 -0.23	38.08	37.45	38.08	444,675
06 Jul 18	37.94000 +0.35	38.13	37.48	37.76	447,230
05 Jul 18	37.59000 +0.02	37.88	37.37	37.57	326,067
03 Jul 18	37.57000 -0.14	38.29	37.36	37.82	205,543
02 Jul 18	37.71000 +0.34	37.78	36.70	37.20	664,233
29 Jun 18	37.37000 +0.22	37.75	36.82	37.34	796,258
28 Jun 18	37.15000 +0.37	37.60	36.07	36.90	730,443
27 Jun 18	36.78000 -1.31	38.32	36.65	38.32	733,445
26 Jun 18	38.09000 -0.29	38.87	37.79	38.58	979,815
25 Jun 18	38.38000 -0.49	38.70	37.95	38.70	608,700
22 Jun 18	38.87000 +0.18	39.13	38.57	38.99	2,734,033
21 Jun 18	38.69000 -0.36	39.34	38.55	39.25	631,401
20 Jun 18	39.05000 -0.47	39.85	38.34	39.85	733,619
19 Jun 18	39.52000 -0.65	40.03	39.35	39.80	534,068
18 Jun 18	40.17000 +0.75	40.72	38.83	39.35	975,474
15 Jun 18	39.42000 +0.59	39.86	38.77	38.79	1,910,100
14 Jun 18	38.83000 -0.07	39.31	38.17	39.18	587,365
13 Jun 18	38.90000 -0.28	39.30	38.67	39.00	587,291
12 Jun 18	39.18000 +0.10	39.41	38.70	39.28	507,369
11 Jun 18	39.08000 -0.09	39.36	38.74	39.17	420,024
08 Jun 18	39.17000 +0.05	39.61	38.91	38.91	362,268
07 Jun 18	39.12000 -0.22	39.35	38.77	39.35	382,931
06 Jun 18	39.34000 -0.45	39.80	39.11	39.80	343,175
05 Jun 18	39.79000 +0.02	39.90	38.96	39.90	479,479
04 Jun 18	39.77000 +0.30	39.90	38.65	39.36	785,318
01 Jun 18	39.47000 +2.96	39.52	36.75	36.97	1,125,890
31 May 18	36.51000 -0.22	37.57	36.40	36.86	588,477
30 May 18	36.73000 -0.82	38.12	36.57	37.64	1,187,335
29 May 18	37.55000 +1.68	37.57	35.63	35.74	1,256,900
25 May 18	35.87000 -0.07	36.09	35.58	35.88	314,578
24 May 18	35.94000 +0.45	36.11	35.41	35.50	506,836
23 May 18	35.49000 +0.11	35.74	34.91	35.09	527,169
22 May 18	35.38000 -0.30	35.91	35.22	35.81	416,787
21 May 18	35.68000 +0.28	35.95	35.28	35.53	468,689
18 May 18	35.40000 +0.44	35.67	34.63	35.11	573,121
17 May 18	34.96000 +0.08	35.45	34.39	34.85	463,191
16 May 18	34.88000 +1.07	35.15	33.87	33.91	621,715
15 May 18	33.81000 -0.67	34.22	33.42	34.18	603,891
14 May 18	34.48000 -0.38	35.12	33.88	34.88	666,040
11 May 18	34.86000 +1.08	35.00	33.45	33.84	1,087,613
10 May 18	33.78000 +0.41	33.99	32.86	33.50	801,208
09 May 18	33.37000 -0.18	33.87	32.12	33.47	964,928
08 May 18	33.55000 +4.57	33.91	29.38	29.38	2,379,822
07 May 18	28.98000 +0.95	29.32	28.27	28.27	849,823
04 May 18	28.03000 +0.22	28.41	27.59	27.63	469,148
03 May 18	27.81000 -0.27	28.27	27.49	28.08	486,727
02 May 18	28.08000 +0.11	29.13	27.84	27.99	491,337
01 May 18	27.97000 -0.32	28.39	27.44	28.39	603,886
30 Apr 18	28.29000 -0.93	29.32	28.24	29.29	381,755
27 Apr 18	29.22000 +0.05	29.42	28.75	29.25	326,645
26 Apr 18	29.17000 +0.76	29.28	28.26	28.53	417,790
25 Apr 18	28.41000 -0.17	28.90	28.04	28.59	601,307
24 Apr 18	28.58000 -0.55	29.26	28.24	29.13	420,458
23 Apr 18	29.13000 +0.23	29.35	28.79	28.87	484,476
20 Apr 18	28.90000 -0.14	29.37	28.72	28.94	454,648
19 Apr 18	29.04000 +0.09	29.48	28.73	28.85	416,001
18 Apr 18	28.95000 -0.33	29.54	28.84	29.36	561,012
17 Apr 18	29.28000 +0.38	29.55	28.89	29.15	551,842
16 Apr 18	28.90000 -0.19	29.52	28.86	29.25	632,123
13 Apr 18	29.09000 +0.04	29.45	28.69	29.22	389,899
12 Apr 18	29.05000 +0.67	29.30	28.29	28.62	515,737
11 Apr 18	28.38000 +0.63	28.76	27.27	27.64	703,445
10 Apr 18	27.75000 -0.60	28.82	27.45	28.82	1,202,215
09 Apr 18	28.35000 +0.35	28.65	27.83	27.94	982,672
06 Apr 18	28.00000 -1.43	29.29	27.74	29.16	877,916
05 Apr 18	29.43000 -0.36	30.05	29.27	30.05	585,613
04 Apr 18	29.79000 +0.24	29.98	28.67	29.06	639,845
03 Apr 18	29.55000 +0.40	30.05	29.09	29.74	741,344
02 Apr 18	29.15000 -0.40	30.42	28.90	29.76	699,148
29 Mar 18	29.55000 -0.12	29.99	29.42	29.77	580,389
28 Mar 18	29.67000 +0.28	30.24	29.07	29.51	565,454
27 Mar 18	29.39000 -0.62	30.29	29.21	30.03	618,580
26 Mar 18	30.01000 +1.18	30.04	28.90	29.27	831,634
23 Mar 18	28.83000 -0.28	29.39	28.70	29.20	453,674
22 Mar 18	29.11000 -1.60	30.40	29.02	30.35	633,052
21 Mar 18	30.71000 +1.11	31.09	30.33	30.64	685,627
20 Mar 18	29.60000 +0.19	29.99	29.19	29.50	398,783
19 Mar 18	29.41000 -0.76	30.18	29.00	30.10	539,805
16 Mar 18	30.17000 +1.02	30.27	29.08	29.12	1,312,539
15 Mar 18	29.15000 -0.10	29.91	28.96	29.44	549,225
14 Mar 18	29.25000 +0.24	29.85	28.99	28.99	849,612
13 Mar 18	29.01000 -4.01	30.84	28.51	30.84	2,452,979
12 Mar 18	33.02000 +0.45	33.25	32.62	32.79	289,260
09 Mar 18	32.57000 +0.76	32.73	31.88	32.08	406,379
08 Mar 18	31.81000 -0.93	32.97	31.55	32.85	583,122
07 Mar 18	32.74000 +0.64	32.87	31.38	31.69	681,031
06 Mar 18	32.10000 -1.03	33.74	31.19	33.28	1,259,111
05 Mar 18	33.13000 +0.13	33.47	32.36	32.83	304,974
02 Mar 18	33.00000 +1.20	33.09	31.30	31.60	396,495
01 Mar 18	31.80000 -0.62	32.61	31.61	32.48	453,827
28 Feb 18	32.42000 -0.41	33.62	32.40	32.81	381,020
27 Feb 18	32.83000 -0.51	33.53	32.81	33.45	373,392
26 Feb 18	33.34000 +0.20	33.63	32.97	33.14	252,813
23 Feb 18	33.14000 +0.44	33.25	32.13	32.82	387,031
22 Feb 18	32.70000 -0.61	33.51	32.56	33.28	376,250
21 Feb 18	33.31000 +0.76	34.19	32.51	32.51	717,766
20 Feb 18	32.55000 -0.26	33.49	32.38	32.80	523,611
16 Feb 18	32.81000 -0.57	33.33	32.18	33.29	942,281
15 Feb 18	33.38000 -0.32	34.40	31.87	33.79	989,325
14 Feb 18	33.70000 +0.65	34.08	32.72	32.72	672,877
13 Feb 18	33.05000 -0.17	33.28	32.45	33.04	522,307
12 Feb 18	33.22000 +0.26	33.84	32.46	33.08	648,723
09 Feb 18	32.96000 +0.34	33.41	31.50	32.89	791,549
08 Feb 18	32.62000 -1.21	34.25	32.62	34.13	900,898
07 Feb 18	33.83000 -1.98	36.19	33.50	35.76	1,361,427
06 Feb 18	35.81000 +1.41	36.15	33.06	33.71	946,621
05 Feb 18	34.40000 -1.76	36.10	34.38	35.95	973,887
02 Feb 18	36.16000 -1.49	37.82	35.93	37.29	749,354
01 Feb 18	37.65000 +0.77	37.75	36.26	36.85	556,031
31 Jan 18	36.88000 -2.02	39.38	36.60	38.89	697,900
30 Jan 18	38.90000 +0.45	38.98	37.80	38.20	574,661
29 Jan 18	38.45000 -2.56	39.64	37.26	39.03	1,670,019
26 Jan 18	41.01000 +0.08	41.23	40.27	41.23	365,308
25 Jan 18	40.93000 +0.56	40.95	40.21	40.53	459,011
24 Jan 18	40.37000 +0.00	41.57	40.21	40.50	930,511
23 Jan 18	40.37000 +0.49	40.55	39.22	39.79	628,085
22 Jan 18	39.88000 +1.26	40.36	38.48	38.73	1,159,660
19 Jan 18	38.62000 +0.63	38.65	37.60	38.00	914,114
18 Jan 18	37.99000 +1.15	38.27	36.72	36.97	1,027,821
17 Jan 18	36.84000 +1.05	36.92	35.90	35.95	1,037,665
16 Jan 18	35.79000 -0.26	36.31	35.77	36.31	1,067,541
12 Jan 18	36.05000 +0.52	36.44	35.31	35.63	670,007
11 Jan 18	35.53000 +0.72	35.61	34.53	34.83	491,065
10 Jan 18	34.81000 +0.15	34.83	33.85	34.59	351,446
09 Jan 18	34.66000 +0.92	34.80	33.41	33.79	649,403
08 Jan 18	33.74000 -1.09	34.84	33.55	34.84	529,636
05 Jan 18	34.83000 +0.45	34.99	34.42	34.71	392,105
04 Jan 18	34.38000 -0.72	35.58	34.15	35.44	459,988
03 Jan 18	35.10000 +0.19	35.25	34.74	35.00	490,714
02 Jan 18	34.91000 +0.56	35.36	34.19	34.30	496,786
29 Dec 17	34.35000 -0.24	35.24	34.32	34.60	463,783
28 Dec 17	34.59000 -0.08	34.86	34.37	34.86	246,504
27 Dec 17	34.67000 +0.48	34.71	34.05	34.15	332,934
26 Dec 17	34.19000 -0.04	34.72	34.14	34.24	460,007
22 Dec 17	34.23000 -0.02	34.50	33.99	34.31	296,624
21 Dec 17	34.25000 -0.24	34.86	34.20	34.55	497,341
20 Dec 17	34.49000 +1.14	34.88	33.36	33.36	620,951
19 Dec 17	33.35000 -0.37	34.11	33.06	33.80	489,402
18 Dec 17	33.72000 +0.25	34.07	33.24	33.59	728,151
15 Dec 17	33.47000 +0.33	33.83	32.89	33.19	1,948,153
14 Dec 17	33.14000 -0.13	33.46	32.80	33.19	667,516
13 Dec 17	33.27000 +0.69	33.39	32.30	32.42	670,823
12 Dec 17	32.58000 +0.10	33.13	32.28	32.66	513,542
11 Dec 17	32.48000 -1.26	33.64	31.49	33.50	1,107,046
08 Dec 17	33.74000 +0.67	34.14	32.45	33.00	728,546
07 Dec 17	33.07000 -0.05	33.11	32.22	33.00	755,380
06 Dec 17	33.12000 +0.24	33.27	32.20	32.83	553,425
05 Dec 17	32.88000 -0.65	33.94	32.65	33.48	533,693
04 Dec 17	33.53000 -0.29	34.57	33.34	34.00	582,875
01 Dec 17	33.82000 -0.81	34.74	32.23	34.60	652,697
30 Nov 17	34.63000 +1.82	34.75	32.91	32.93	995,912
29 Nov 17	32.81000 +0.15	32.90	32.35	32.79	439,355
28 Nov 17	32.66000 +0.06	32.75	32.03	32.74	394,421
27 Nov 17	32.60000 -0.66	33.67	32.45	33.39	486,747
24 Nov 17	33.26000 +0.39	33.29	32.51	32.89	252,936
22 Nov 17	32.87000 -0.13	33.30	32.47	33.00	319,135
21 Nov 17	33.00000 +0.34	33.17	32.54	32.70	425,080
20 Nov 17	32.66000 -0.22	33.39	32.34	33.36	934,495
17 Nov 17	32.88000 -0.53	33.37	32.44	33.21	952,647
16 Nov 17	33.41000 +2.16	33.80	31.30	31.46	1,560,818
15 Nov 17	31.25000 -0.11	31.35	30.70	31.29	937,603
14 Nov 17	31.36000 -1.11	32.53	31.06	32.45	922,399
13 Nov 17	32.47000 +0.92	32.68	31.20	31.58	1,007,260
10 Nov 17	31.55000 +0.46	31.65	30.69	31.01	809,088
09 Nov 17	31.09000 +0.97	31.48	29.75	29.93	1,254,597
08 Nov 17	30.12000 +0.22	33.60	29.37	31.06	2,173,605
07 Nov 17	29.90000 -0.40	30.44	28.89	30.07	1,746,052
06 Nov 17	30.30000 +1.85	30.47	28.60	28.60	1,901,180
03 Nov 17	28.45000 -0.11	29.47	28.26	28.92	2,992,608
02 Nov 17	28.56000 -5.28	32.78	27.23	32.78	3,047,767
01 Nov 17	33.84000 -0.44	34.84	33.74	34.46	875,193
31 Oct 17	34.28000 -0.17	35.20	34.26	34.66	826,730
30 Oct 17	34.45000 -0.41	34.85	34.02	34.61	792,593
27 Oct 17	34.86000 +0.91	34.95	33.70	34.00	500,989
26 Oct 17	33.95000 +0.26	34.37	33.35	33.62	516,210
25 Oct 17	33.69000 -0.12	34.10	32.45	33.81	1,043,484
24 Oct 17	33.81000 -1.01	35.20	33.64	35.02	1,026,026
23 Oct 17	34.82000 -0.04	35.36	34.67	34.80	488,804
20 Oct 17	34.86000 +0.47	35.07	34.20	34.60	972,243
19 Oct 17	34.39000 -0.05	34.61	33.89	34.55	807,912
18 Oct 17	34.44000 -1.40	35.72	34.36	35.50	1,399,723
17 Oct 17	35.84000 -0.26	36.25	35.83	35.95	628,447
16 Oct 17	36.10000 -0.34	36.99	35.71	36.84	593,303
13 Oct 17	36.44000 -0.11	36.68	36.20	36.68	492,392
12 Oct 17	36.55000 -0.36	36.90	36.06	36.72	639,340
11 Oct 17	36.91000 +0.06	37.25	36.76	36.76	480,997
10 Oct 17	36.85000 +0.23	36.92	36.44	36.65	536,479
09 Oct 17	36.62000 -0.52	37.30	36.02	37.30	907,919
06 Oct 17	37.14000 +0.63	37.23	36.46	36.56	814,989
05 Oct 17	36.51000 +0.14	36.87	35.30	36.37	1,181,568
04 Oct 17	36.37000 -0.76	37.00	36.10	37.00	679,141
03 Oct 17	37.13000 +0.35	37.14	36.63	36.89	573,722
02 Oct 17	36.78000 +0.60	36.85	35.83	35.85	828,881
29 Sep 17	36.18000 -0.02	36.45	36.04	36.34	635,823
28 Sep 17	36.20000 +0.20	36.49	35.80	36.00	728,694
27 Sep 17	36.00000 +1.52	36.09	34.67	34.73	895,414
26 Sep 17	34.48000 -0.03	34.86	34.29	34.50	650,728
25 Sep 17	34.51000 +0.72	34.57	33.85	33.86	1,024,582
22 Sep 17	33.79000 +0.18	33.90	33.52	33.88	522,888
21 Sep 17	33.61000 +0.10	33.81	33.22	33.38	565,839
20 Sep 17	33.51000 +0.60	33.67	32.90	32.96	1,044,027
19 Sep 17	32.91000 -0.14	33.22	32.72	32.92	617,295
18 Sep 17	33.05000 +0.18	33.33	32.89	32.90	526,541
15 Sep 17	32.87000 +0.12	32.93	32.62	32.86	726,298
14 Sep 17	32.75000 +0.18	32.78	32.17	32.46	501,254
13 Sep 17	32.57000 +0.23	32.65	32.06	32.27	528,929
12 Sep 17	32.34000 +0.24	32.35	31.83	32.04	767,161
11 Sep 17	32.10000 -0.43	32.79	31.84	32.62	803,507
08 Sep 17	32.53000 +0.11	32.92	32.16	32.22	893,104
07 Sep 17	32.42000 -0.15	33.42	32.14	32.75	1,686,280
06 Sep 17	32.57000 +2.25	33.20	31.17	31.32	2,557,154
05 Sep 17	30.32000 +0.07	30.37	30.00	30.22	644,981
01 Sep 17	30.25000 -0.24	30.61	30.10	30.57	1,149,430
31 Aug 17	30.49000 +0.38	30.73	30.03	30.03	1,065,850
30 Aug 17	30.11000 +0.21	30.25	29.81	29.83	1,197,132
29 Aug 17	29.90000 +0.33	29.97	29.20	29.42	830,056
28 Aug 17	29.57000 +0.25	29.64	29.29	29.49	763,126
25 Aug 17	29.32000 -0.20	29.64	29.19	29.48	682,800
24 Aug 17	29.52000 +0.27	29.69	29.24	29.26	1,311,004
23 Aug 17	29.25000 +0.29	29.52	28.92	28.96	741,413
22 Aug 17	28.96000 +0.02	29.16	28.82	28.98	618,358
21 Aug 17	28.94000 +0.14	29.30	28.82	28.90	1,170,599
18 Aug 17	28.80000 +0.94	29.01	28.26	28.27	1,312,908
17 Aug 17	27.86000 +0.01	28.08	27.44	27.75	646,980
16 Aug 17	27.85000 -0.20	28.37	27.26	28.20	1,064,723
15 Aug 17	28.05000 +0.18	28.29	27.63	27.81	962,239
14 Aug 17	27.87000 +0.11	28.00	27.30	28.00	1,299,291
11 Aug 17	27.76000 +0.56	27.93	27.22	27.36	1,563,991
10 Aug 17	27.20000 -0.78	28.39	26.55	27.83	1,827,029
09 Aug 17	27.98000 +2.43	28.18	23.95	24.01	2,712,100
08 Aug 17	25.55000 +0.34	25.71	24.97	25.24	1,838,859
07 Aug 17	25.21000 +0.32	25.43	24.71	24.71	1,316,726
04 Aug 17	24.89000 +0.63	24.92	24.16	24.32	703,291
03 Aug 17	24.26000 +0.25	24.36	23.86	24.07	688,323
02 Aug 17	24.01000 -0.21	24.54	23.81	24.25	724,834
01 Aug 17	24.22000 -0.05	24.51	23.90	24.25	703,950
31 Jul 17	24.27000 +0.61	24.73	23.47	23.66	1,042,651
28 Jul 17	23.66000 +0.20	23.76	23.28	23.40	609,802
27 Jul 17	23.46000 -0.28	23.98	23.34	23.79	1,013,417
26 Jul 17	23.74000 -0.12	23.92	23.54	23.74	701,078
25 Jul 17	23.86000 -0.30	24.30	23.80	24.23	751,996
24 Jul 17	24.16000 +0.00	24.45	24.01	24.18	814,755
21 Jul 17	24.16000 -0.16	24.61	23.83	24.49	2,904,710
20 Jul 17	24.32000 -0.43	24.76	24.20	24.67	1,094,508
19 Jul 17	24.75000 +0.03	25.03	24.47	24.75	761,601
18 Jul 17	24.72000 +0.02	24.94	24.59	24.67	1,033,028
17 Jul 17	24.70000 -0.04	25.00	24.54	24.82	945,317
14 Jul 17	24.74000 -0.60	25.46	24.65	25.35	650,316
13 Jul 17	25.34000 -0.28	25.59	24.90	25.59	564,363
12 Jul 17	25.62000 +0.37	25.65	25.18	25.36	437,153
11 Jul 17	25.25000 +0.08	25.78	24.86	25.54	719,233
10 Jul 17	25.17000 -0.49	25.69	25.09	25.66	840,741
07 Jul 17	25.66000 +0.32	25.74	25.36	25.45	338,158
06 Jul 17	25.34000 -0.41	25.75	25.12	25.67	478,694
05 Jul 17	25.75000 +0.03	25.89	25.23	25.73	924,093
03 Jul 17	25.72000 -0.12	26.17	25.65	25.83	201,703
30 Jun 17	25.84000 +0.17	25.99	25.56	25.69	430,575
29 Jun 17	25.67000 -0.59	26.28	25.30	26.11	713,283
28 Jun 17	26.26000 +0.85	26.37	25.02	25.60	1,104,968
27 Jun 17	25.41000 -1.01	26.34	25.37	26.34	842,189
26 Jun 17	26.42000 +0.03	26.75	26.11	26.55	655,986
23 Jun 17	26.39000 +0.14	26.42	26.01	26.26	1,301,160
22 Jun 17	26.25500 -0.22	26.99	25.86	26.59	1,274,334
21 Jun 17	26.47000 +1.42	26.93	24.85	25.08	2,191,803
20 Jun 17	25.05000 +0.58	25.77	24.34	24.40	2,016,459
19 Jun 17	24.47000 +0.59	24.49	23.80	24.03	1,159,187
16 Jun 17	23.88000 +0.49	24.03	23.25	23.37	1,924,740
15 Jun 17	23.39000 +0.35	23.67	22.72	22.84	1,481,898
14 Jun 17	23.04000 +0.38	23.19	22.55	22.63	867,086
13 Jun 17	22.66000 +0.42	22.68	22.24	22.27	807,692
12 Jun 17	22.24000 +0.26	22.46	21.85	21.99	1,019,999
09 Jun 17	21.98000 +0.32	22.13	21.21	21.57	749,961
08 Jun 17	21.66000 +0.16	21.82	21.01	21.47	627,921
07 Jun 17	21.50000 -0.10	21.63	21.28	21.54	794,285
06 Jun 17	21.60000 +0.48	22.00	20.87	21.10	1,170,892
05 Jun 17	21.12000 +0.42	21.33	20.49	20.70	1,040,198
02 Jun 17	20.70000 +0.24	20.94	20.31	20.53	963,880
01 Jun 17	20.46000 +0.11	20.69	20.01	20.24	1,639,994
31 May 17	20.35000 +0.27	20.40	19.75	20.09	1,083,827
30 May 17	20.08000 -0.23	20.72	20.08	20.25	804,625
26 May 17	20.31000 +0.10	20.65	20.09	20.22	699,797
25 May 17	20.21000 -0.26	20.69	20.12	20.58	583,004
24 May 17	20.47000 -0.15	20.78	20.43	20.68	653,280
23 May 17	20.62000 -0.53	21.40	20.60	21.13	699,482
22 May 17	21.15000 +0.07	21.73	21.04	21.05	746,087
19 May 17	21.08000 -0.55	21.81	21.01	21.62	661,531
18 May 17	21.63000 +0.15	21.67	21.32	21.35	644,582
17 May 17	21.48000 -0.45	22.02	21.41	21.71	686,832
16 May 17	21.93000 -0.33	22.35	21.78	22.23	938,207
15 May 17	22.26000 +0.11	22.49	22.15	22.36	715,845
12 May 17	22.15000 +0.11	22.33	21.68	22.09	799,618
11 May 17	22.04000 -0.68	22.70	21.86	22.70	1,172,230
10 May 17	22.72000 -0.47	23.24	22.63	23.23	739,798
09 May 17	23.19000 +1.17	23.29	22.02	22.12	1,097,185
08 May 17	22.02000 -0.36	23.27	21.98	22.44	1,370,875
05 May 17	22.38000 +0.46	22.71	21.78	21.80	1,454,697
04 May 17	21.92000 -0.58	22.81	21.84	22.50	1,924,854
03 May 17	22.50000 +3.82	22.51	20.48	20.88	4,532,744
02 May 17	18.68000 +0.00	18.80	18.37	18.68	1,773,227
01 May 17	18.68000 +0.29	18.69	18.19	18.47	885,754
28 Apr 17	18.39000 +0.06	18.59	18.09	18.31	580,397
27 Apr 17	18.33000 -0.13	18.56	18.26	18.46	783,960
26 Apr 17	18.46000 +0.13	18.56	18.01	18.26	1,090,527
25 Apr 17	18.33000 +0.58	18.50	17.76	17.84	1,300,809
24 Apr 17	17.75000 +0.14	18.04	17.73	17.77	756,633
21 Apr 17	17.61000 -0.14	17.84	17.55	17.75	498,905
20 Apr 17	17.75000 -0.17	18.09	17.50	17.96	832,048
19 Apr 17	17.92000 -0.02	18.73	17.85	17.92	573,910
18 Apr 17	17.94000 -0.07	18.34	17.65	17.93	550,550
17 Apr 17	18.01000 -0.14	18.11	17.76	18.09	782,886
13 Apr 17	18.15000 +0.15	18.27	18.02	18.02	645,599
12 Apr 17	18.00000 -0.47	18.78	18.00	18.48	662,342
11 Apr 17	18.47000 +0.03	18.65	18.25	18.40	765,701
10 Apr 17	18.44000 -0.25	18.82	18.40	18.80	534,652
07 Apr 17	18.69000 +0.32	18.74	18.09	18.28	1,245,901
06 Apr 17	18.37000 -0.13	18.60	18.13	18.56	1,170,492
05 Apr 17	18.50000 -0.48	19.25	18.45	19.02	987,909
04 Apr 17	18.98000 +0.00	19.17	18.85	19.00	760,817
03 Apr 17	18.98000 -0.22	19.33	18.89	19.15	1,194,890
31 Mar 17	19.20000 +0.08	19.26	19.08	19.10	982,276
30 Mar 17	19.12000 -0.08	19.33	18.87	19.33	687,462
29 Mar 17	19.20000 +0.13	19.30	18.90	19.07	954,203
28 Mar 17	19.07000 -0.18	19.24	18.86	19.14	1,414,664
27 Mar 17	19.25000 -0.13	19.66	18.59	19.29	2,058,140
24 Mar 17	19.38000 +0.23	19.49	19.07	19.22	920,668
23 Mar 17	19.15000 -0.03	19.40	18.91	19.02	779,293
22 Mar 17	19.18000 +0.28	19.18	18.74	18.89	807,707
21 Mar 17	18.90000 -0.15	19.22	18.88	19.13	1,660,884
20 Mar 17	19.05000 +0.00	19.31	18.87	19.04	726,856
17 Mar 17	19.05000 +0.02	19.21	18.83	18.89	3,782,503
16 Mar 17	19.03000 -0.04	19.30	18.86	19.06	1,172,369
15 Mar 17	19.07000 -0.14	19.77	18.86	19.21	1,507,846
14 Mar 17	19.21000 -0.46	19.90	19.18	19.90	1,013,592
13 Mar 17	19.67000 +0.36	19.90	19.38	19.88	970,950
10 Mar 17	19.31000 +0.16	19.37	18.83	19.07	978,050
09 Mar 17	19.15000 +0.01	19.19	18.74	19.07	1,863,829
08 Mar 17	19.13500 +0.01	19.48	18.91	19.15	1,289,885
07 Mar 17	19.12000 -0.13	19.40	18.95	19.02	1,376,445
06 Mar 17	19.25000 -0.10	19.47	19.06	19.29	1,242,791
03 Mar 17	19.35000 +0.33	19.39	19.06	19.11	927,630
02 Mar 17	19.02000 -0.41	19.72	18.92	19.30	1,399,955
01 Mar 17	19.43000 +0.00	19.82	18.82	19.53	3,108,763
28 Feb 17	19.43000 +0.18	19.56	18.94	19.25	2,193,332
27 Feb 17	19.25000 +0.27	19.30	18.69	19.21	1,606,453
24 Feb 17	18.98000 -0.07	19.14	18.56	18.99	1,666,711
23 Feb 17	19.05000 +0.25	19.36	18.54	18.91	2,290,157
22 Feb 17	18.80000 -0.28	19.26	18.68	18.68	2,478,313
21 Feb 17	19.08000 +0.46	19.13	18.47	18.62	2,734,569
17 Feb 17	18.62000 +1.35	18.66	17.09	17.30	2,313,459
16 Feb 17	17.27000 -0.10	17.46	17.03	17.37	1,573,052
15 Feb 17	17.37500 +0.34	17.41	16.85	16.96	1,651,517
14 Feb 17	17.03000 +0.05	17.03	16.56	16.76	12,889,451
13 Feb 17	16.98000 +0.99	17.18	16.61	16.99	5,214,464
10 Feb 17	15.99000 -0.15	16.25	15.98	16.12	947,997
09 Feb 17	16.14000 -0.38	16.55	15.71	16.55	1,990,762
08 Feb 17	16.52000 +1.12	17.89	16.34	17.69	6,514,781
07 Feb 17	15.40000 -0.09	15.45	15.15	15.43	1,860,841
06 Feb 17	15.49000 -0.21	15.66	15.43	15.48	985,875
03 Feb 17	15.70000 -0.21	15.99	15.55	15.99	973,754
02 Feb 17	15.91000 -0.17	16.02	15.61	16.02	825,906
01 Feb 17	16.08000 -0.10	16.56	15.98	16.26	1,088,914
31 Jan 17	16.18000 +0.67	16.33	15.38	15.45	1,514,092
30 Jan 17	15.51000 -0.45	15.92	15.49	15.92	884,056
27 Jan 17	15.96000 +0.04	16.17	15.76	15.88	488,324
26 Jan 17	15.92000 -0.27	16.25	15.85	16.16	633,819
25 Jan 17	16.19000 +0.18	16.82	16.07	16.16	1,177,629
24 Jan 17	16.01000 +0.17	16.08	15.60	15.85	1,130,603
23 Jan 17	15.84000 +0.18	15.96	15.53	15.62	921,395
20 Jan 17	15.66000 +0.20	15.74	15.36	15.48	1,541,930
19 Jan 17	15.46000 -0.33	15.80	15.37	15.77	949,140
18 Jan 17	15.79000 -0.02	15.86	15.41	15.44	1,423,108
17 Jan 17	15.81000 -0.52	16.35	15.59	16.35	1,431,980
13 Jan 17	16.33000 -0.04	16.65	16.24	16.43	1,253,768
12 Jan 17	16.37000 +0.25	16.39	15.87	16.11	954,346
11 Jan 17	16.12000 -1.36	17.55	15.98	17.42	2,483,170
10 Jan 17	17.48000 -0.17	18.02	17.39	17.61	1,034,266
09 Jan 17	17.65000 -0.15	18.00	17.42	17.99	968,236
06 Jan 17	17.80000 +0.25	17.98	17.62	17.87	779,776
05 Jan 17	17.55000 -0.07	17.70	17.27	17.58	747,616
04 Jan 17	17.62000 +0.69	17.67	16.77	16.86	1,040,690
03 Jan 17	16.93000 +0.26	17.28	16.60	16.78	1,152,949
30 Dec 16	16.67000 -0.08	17.03	16.55	16.74	741,973
29 Dec 16	16.75000 +0.07	16.85	16.56	16.64	534,528
28 Dec 16	16.68000 -0.33	17.15	16.64	17.02	607,450
27 Dec 16	17.01000 +0.13	17.50	16.91	17.14	1,097,320
23 Dec 16	16.88000 -0.75	17.10	15.86	16.86	2,039,375
22 Dec 16	17.63000 -0.26	17.93	17.58	17.85	981,973
21 Dec 16	17.89000 -0.48	18.45	17.88	18.42	619,740
20 Dec 16	18.37000 +0.19	18.51	18.09	18.20	658,278
19 Dec 16	18.18000 -0.62	18.81	18.14	18.76	1,006,856
16 Dec 16	18.80000 +0.82	18.83	17.91	18.07	2,421,293
15 Dec 16	17.98000 +0.32	18.00	17.46	17.66	781,728
14 Dec 16	17.66000 -0.27	18.33	17.60	18.00	1,033,496
13 Dec 16	17.93000 +0.28	18.41	17.67	17.78	1,339,605
12 Dec 16	17.65000 +0.25	17.82	17.29	17.35	855,769
09 Dec 16	17.40000 +0.41	17.62	16.99	17.00	954,547
08 Dec 16	16.99000 +0.22	17.05	16.58	16.84	981,887
07 Dec 16	16.77000 -0.54	17.30	16.65	17.11	1,196,398
06 Dec 16	17.31000 +0.16	17.34	16.89	16.97	803,623
05 Dec 16	17.15000 +0.49	17.31	16.67	16.84	1,343,846
02 Dec 16	16.66000 +0.02	16.98	16.47	16.59	654,868
01 Dec 16	16.64000 -0.05	16.85	16.22	16.60	1,051,970
30 Nov 16	16.69000 -0.41	17.34	16.58	17.34	838,956
29 Nov 16	17.10000 +0.17	17.25	16.95	16.99	558,652
28 Nov 16	16.93000 -0.53	17.39	16.77	17.37	803,377
25 Nov 16	17.46000 +0.24	17.47	17.11	17.20	432,403
23 Nov 16	17.22000 +0.17	17.23	16.59	16.95	776,512
22 Nov 16	17.05000 -0.11	17.36	16.73	17.30	870,687
21 Nov 16	17.16000 +0.36	17.43	16.73	16.88	619,270
18 Nov 16	16.80000 -0.36	17.36	16.73	17.25	833,805
17 Nov 16	17.16000 +0.40	17.18	16.70	16.70	672,507
16 Nov 16	16.76000 -0.22	16.95	16.50	16.90	1,406,084
15 Nov 16	16.98000 -0.91	17.95	16.96	17.88	1,108,841
14 Nov 16	17.89000 +0.60	18.03	17.22	17.38	1,737,308
11 Nov 16	17.29000 -0.09	17.90	17.11	17.38	1,781,077
10 Nov 16	17.38000 +0.00	18.02	17.32	17.64	2,347,789
09 Nov 16	17.38000 +0.67	17.97	16.84	17.19	2,838,468
08 Nov 16	16.71000 -0.21	17.01	16.57	16.89	1,862,676
07 Nov 16	16.92000 +0.44	17.06	16.33	16.77	1,746,117
04 Nov 16	16.48000 +0.22	16.67	16.07	16.09	2,079,820
03 Nov 16	16.26000 -0.14	17.00	15.92	16.98	2,870,388
02 Nov 16	16.40000 -3.09	17.99	16.32	17.00	7,149,694
01 Nov 16	19.49000 -0.22	19.90	19.36	19.78	1,454,571
31 Oct 16	19.71000 +0.05	19.88	19.61	19.71	711,600
28 Oct 16	19.66000 +0.01	19.83	19.39	19.64	784,184
27 Oct 16	19.64500 +0.11	19.90	19.53	19.66	889,941
26 Oct 16	19.53000 +0.01	19.86	19.43	19.62	827,685
25 Oct 16	19.52000 -0.18	19.80	19.50	19.68	620,432
24 Oct 16	19.70000 -0.02	19.86	19.52	19.86	634,848
21 Oct 16	19.72000 +0.15	19.81	19.39	19.61	1,933,053
20 Oct 16	19.57000 -0.22	19.98	19.47	19.82	1,834,590
19 Oct 16	19.79000 -0.12	20.00	19.71	19.87	1,506,737
18 Oct 16	19.91000 +0.60	20.15	19.38	19.49	1,550,729
17 Oct 16	19.31000 +0.68	19.76	18.53	18.70	1,725,939
14 Oct 16	18.63000 +0.01	18.93	18.55	18.65	1,451,507
13 Oct 16	18.62000 -0.59	18.87	17.66	17.99	3,744,293
12 Oct 16	19.21000 +0.06	19.43	18.90	19.19	1,443,804
11 Oct 16	19.15000 +0.28	19.35	18.51	18.81	2,924,155
10 Oct 16	18.87000 -2.47	21.01	18.58	20.22	3,534,604
07 Oct 16	21.34500 +0.16	21.53	21.16	21.16	1,328,640
06 Oct 16	21.18000 -0.01	21.21	21.00	21.00	1,537,918
05 Oct 16	21.19000 +0.61	21.38	20.37	20.54	1,138,635
04 Oct 16	20.58500 +0.11	20.80	20.31	20.50	1,763,814
03 Oct 16	20.47000 -0.11	20.92	20.05	20.92	2,577,036
30 Sep 16	20.58000 -0.12	21.05	20.52	20.88	2,017,944
29 Sep 16	20.70000 -0.88	21.57	20.67	21.51	1,746,323
28 Sep 16	21.58000 -0.52	22.14	21.29	22.06	837,441
27 Sep 16	22.10000 +0.53	22.11	21.49	21.49	954,405
26 Sep 16	21.57000 -0.10	21.63	21.22	21.51	883,067
23 Sep 16	21.67000 +0.17	21.95	21.25	21.33	1,686,867
22 Sep 16	21.50000 +0.75	21.55	20.65	20.78	1,079,365
21 Sep 16	20.75000 -0.01	21.29	20.22	21.29	1,950,451
20 Sep 16	20.76000 -0.11	20.91	20.65	20.84	1,558,624
19 Sep 16	20.87000 -0.05	21.34	20.82	21.12	1,920,370
16 Sep 16	20.92000 -1.39	22.14	20.88	22.02	3,337,974
15 Sep 16	22.31000 +0.41	22.40	21.53	21.80	1,864,086
14 Sep 16	21.90000 +0.96	22.00	20.82	21.00	2,161,982
13 Sep 16	20.94000 +0.00	21.03	20.57	20.88	2,222,815
12 Sep 16	20.94000 +0.64	20.97	20.01	20.13	1,974,187
09 Sep 16	20.30000 +0.03	20.60	20.15	20.19	1,920,230
08 Sep 16	20.27000 -0.05	20.45	19.91	20.36	2,359,153
07 Sep 16	20.32000 -0.35	20.79	20.08	20.65	2,202,263
06 Sep 16	20.67000 +0.02	20.84	20.52	20.79	1,550,082
02 Sep 16	20.65000 +0.21	20.73	20.36	20.55	1,797,452
01 Sep 16	20.44000 +0.08	20.52	20.20	20.32	1,059,067
31 Aug 16	20.36000 -0.18	20.65	20.19	20.54	1,453,261
30 Aug 16	20.54000 -0.17	21.01	20.44	20.77	1,001,449
29 Aug 16	20.71000 +0.05	20.86	20.40	20.59	1,244,351
26 Aug 16	20.66000 +0.03	21.14	20.50	20.70	861,412
25 Aug 16	20.63000 -0.42	21.29	20.37	21.01	1,088,348
24 Aug 16	21.05000 -0.15	21.44	21.01	21.25	1,617,922
23 Aug 16	21.20000 +0.07	21.32	21.07	21.25	1,281,024
22 Aug 16	21.13000 -0.14	21.48	21.04	21.27	1,400,035
19 Aug 16	21.27000 +0.03	21.53	20.97	21.22	1,854,721
18 Aug 16	21.24000 +0.28	21.43	20.70	21.11	1,808,858
17 Aug 16	20.96000 -0.47	21.67	20.66	21.43	2,490,402
16 Aug 16	21.43000 +0.03	21.65	21.20	21.40	1,576,262
15 Aug 16	21.40000 -0.14	22.03	21.30	21.50	2,273,141
12 Aug 16	21.54000 +0.74	21.68	20.63	20.86	2,592,428
11 Aug 16	20.80000 +1.10	20.80	19.31	19.51	5,771,034
10 Aug 16	19.70000 -9.76	21.45	19.10	21.15	19,022,016
09 Aug 16	29.46000 -0.53	30.39	29.40	30.10	2,564,578
08 Aug 16	29.99000 -0.47	31.49	29.86	30.50	1,634,202
05 Aug 16	30.46000 -0.65	31.50	30.40	31.29	988,866
04 Aug 16	31.11000 -0.31	31.93	30.72	31.59	1,129,325
03 Aug 16	31.42000 +0.60	31.60	30.36	30.83	756,872
02 Aug 16	30.82000 -0.66	31.61	30.27	31.45	949,492
01 Aug 16	31.48000 +0.50	32.05	30.99	31.29	829,313
29 Jul 16	30.98000 -1.09	31.57	29.09	30.79	1,738,183
28 Jul 16	32.07000 -0.42	32.54	32.02	32.40	391,778
27 Jul 16	32.49000 +0.12	32.49	32.14	32.37	503,470
26 Jul 16	32.37000 +0.07	32.41	31.93	32.16	706,153
25 Jul 16	32.30000 +0.33	32.49	31.64	32.06	712,217
22 Jul 16	31.97000 -0.24	32.41	31.84	32.24	652,509
21 Jul 16	32.21000 +0.35	32.43	31.86	31.93	1,027,344
20 Jul 16	31.86000 +0.65	31.91	31.25	31.38	688,323
19 Jul 16	31.21000 -0.26	31.83	31.10	31.35	759,081
18 Jul 16	31.47000 +0.29	31.52	31.16	31.25	478,242
15 Jul 16	31.18000 +0.03	31.63	30.85	31.35	848,264
14 Jul 16	31.15000 +0.01	31.64	31.02	31.36	669,280
13 Jul 16	31.14000 -1.20	32.97	31.12	32.97	825,932
12 Jul 16	32.34000 +0.28	32.48	32.05	32.28	769,963
11 Jul 16	32.06000 +0.37	32.42	31.69	31.81	1,171,342
08 Jul 16	31.69000 +0.81	31.77	30.92	30.98	1,717,453
07 Jul 16	30.88000 -0.51	31.47	30.67	31.31	871,995
06 Jul 16	31.39000 +0.79	31.43	30.47	30.53	1,069,787
05 Jul 16	30.60000 -0.17	30.98	30.51	30.51	990,165
01 Jul 16	30.77000 +0.17	31.00	30.52	30.69	1,220,871
30 Jun 16	30.60000 +0.03	31.01	30.21	30.53	843,886
29 Jun 16	30.57000 +0.99	32.82	30.50	32.56	1,645,430
28 Jun 16	29.58000 +0.46	30.01	29.37	29.47	917,174
27 Jun 16	29.12000 -0.88	30.25	29.03	29.99	1,163,063
24 Jun 16	30.00000 -0.76	30.62	28.82	29.84	889,510
23 Jun 16	30.76000 -0.21	31.91	30.58	31.11	800,125
22 Jun 16	30.97000 +0.25	32.00	30.55	30.85	922,892
21 Jun 16	30.72000 -0.21	31.32	30.57	31.08	924,709
20 Jun 16	30.93000 +0.85	31.60	30.69	30.80	1,028,579
17 Jun 16	30.08000 -0.55	30.83	30.03	30.71	1,185,012
16 Jun 16	30.63000 +0.44	30.67	30.01	30.05	1,183,297
15 Jun 16	30.19000 -0.25	30.78	30.16	30.78	1,047,947
14 Jun 16	30.44000 -0.14	31.05	30.43	30.59	1,333,804
13 Jun 16	30.58000 -0.37	31.13	30.57	31.04	1,725,591
10 Jun 16	30.95000 -3.07	34.95	30.76	33.65	2,272,199
09 Jun 16	34.02000 -0.77	34.85	34.02	34.54	535,818
08 Jun 16	34.79000 +0.03	35.09	34.22	34.68	365,158
07 Jun 16	34.76000 +0.28	35.35	34.72	34.97	678,154
06 Jun 16	34.48000 +0.51	34.55	33.36	33.92	791,111
03 Jun 16	33.97000 -1.19	34.99	33.91	34.99	732,771
02 Jun 16	35.16000 +0.83	35.32	34.27	34.39	1,531,058
01 Jun 16	34.33000 +0.44	34.49	33.23	33.40	1,368,027
31 May 16	33.89000 -0.20	34.23	33.85	34.00	854,171
27 May 16	34.09000 +0.66	34.45	33.45	33.50	855,284
26 May 16	33.43000 -1.56	35.13	33.34	34.98	1,380,059
25 May 16	34.99000 +0.15	35.18	34.75	34.85	834,873
24 May 16	34.84000 +0.51	35.03	34.30	34.41	1,149,258
23 May 16	34.33000 +0.16	34.73	34.01	34.16	582,676
20 May 16	34.17000 +0.46	35.00	33.76	33.95	804,663
19 May 16	33.71000 -0.77	34.48	33.50	34.22	736,649
18 May 16	34.48000 -0.30	35.05	34.37	34.75	958,605
17 May 16	34.78000 -0.31	35.43	34.57	35.09	599,600
16 May 16	35.09000 +0.15	35.51	34.81	34.99	784,551
13 May 16	34.94000 +0.57	35.02	34.22	34.35	603,663
12 May 16	34.37000 -0.18	34.97	33.78	34.69	745,851
11 May 16	34.55000 -0.76	35.37	34.52	35.37	377,602
10 May 16	35.31000 -0.17	35.59	34.96	35.47	414,136
09 May 16	35.48000 +1.14	35.65	34.35	34.53	953,863
06 May 16	34.34000 +0.15	34.77	33.64	34.19	703,386
05 May 16	34.19000 +0.25	34.82	33.85	33.98	1,108,160
04 May 16	33.94000 -2.25	35.76	33.64	35.40	2,832,225
03 May 16	36.19000 -0.47	36.54	35.77	36.32	1,019,342
02 May 16	36.66000 +0.66	36.71	36.00	36.07	736,634
29 Apr 16	36.00000 -1.15	37.06	35.63	36.89	603,482
28 Apr 16	37.15000 -0.29	37.83	36.84	37.46	409,173
27 Apr 16	37.44000 +0.37	37.64	36.63	36.94	572,532
26 Apr 16	37.07000 +0.02	37.41	36.77	37.22	594,120
25 Apr 16	37.05000 -0.39	37.43	36.61	37.19	694,890
22 Apr 16	37.44000 -0.41	37.99	36.99	37.83	559,851
21 Apr 16	37.85000 +1.25	38.10	36.76	36.85	1,030,768
20 Apr 16	36.60000 +0.60	36.75	35.60	36.00	1,075,661
19 Apr 16	36.00000 -2.77	38.72	35.14	38.72	3,628,882
18 Apr 16	38.77000 -0.17	39.02	38.56	38.86	421,079
15 Apr 16	38.94000 -0.07	39.20	38.69	38.82	276,937
14 Apr 16	39.01000 -0.49	39.58	38.66	39.58	482,330
13 Apr 16	39.50000 +0.05	39.73	38.75	39.73	730,708
12 Apr 16	39.45000 +0.82	39.74	38.54	38.63	1,078,445
11 Apr 16	38.63000 +0.09	38.91	38.29	38.66	468,788
08 Apr 16	38.54000 -0.77	39.53	38.40	39.52	514,869
07 Apr 16	39.31000 +0.25	39.44	38.07	38.73	940,260
06 Apr 16	39.06000 +1.29	39.15	37.52	37.71	722,144
05 Apr 16	37.77000 -0.41	38.35	36.84	37.85	462,937
04 Apr 16	38.18000 -0.06	38.41	37.85	38.33	547,185
01 Apr 16	38.24000 +0.81	38.33	37.10	37.10	844,379
31 Mar 16	37.43000 +0.17	37.55	37.10	37.42	595,237
30 Mar 16	37.26000 -0.10	37.92	37.18	37.59	455,707
29 Mar 16	37.36000 +1.56	37.36	35.94	36.00	972,433
28 Mar 16	35.80000 -0.55	36.68	35.75	36.37	918,945
24 Mar 16	36.35000 -0.04	36.88	35.80	36.24	958,218
23 Mar 16	36.39000 -0.78	37.28	36.38	36.95	500,235
22 Mar 16	37.17000 -0.49	38.03	36.77	37.39	1,017,600
21 Mar 16	37.66000 -0.13	38.05	37.30	37.64	619,314
18 Mar 16	37.79000 +0.65	38.20	36.89	37.43	1,399,260
17 Mar 16	37.14000 +0.86	37.31	35.96	36.34	697,901
16 Mar 16	36.28000 +0.22	37.10	35.92	36.07	906,695
15 Mar 16	36.06000 -1.01	37.08	35.97	36.82	690,682
14 Mar 16	37.07000 -0.35	37.54	36.70	36.89	387,043
11 Mar 16	37.42000 +0.04	37.73	37.15	37.66	482,663
10 Mar 16	37.38000 -0.25	37.88	37.15	37.87	1,131,044
09 Mar 16	37.63000 +0.18	37.67	37.07	37.50	738,553
08 Mar 16	37.45000 -0.70	38.50	36.01	38.09	905,650
07 Mar 16	38.15000 +0.74	38.24	37.00	37.14	976,363
04 Mar 16	37.41000 +1.16	37.66	36.29	36.42	903,392
03 Mar 16	36.25000 +0.72	36.33	35.37	35.48	775,449
02 Mar 16	35.53000 -0.02	36.57	35.06	35.44	1,589,366
01 Mar 16	35.55000 +0.55	35.86	34.95	35.16	1,173,308
29 Feb 16	35.00000 -0.47	35.72	35.00	35.48	964,902
26 Feb 16	35.47000 +0.14	36.07	35.26	36.03	743,284
25 Feb 16	35.33000 +0.03	35.60	34.80	35.33	987,799
24 Feb 16	35.30000 +0.53	35.61	33.91	34.52	701,041
23 Feb 16	34.77000 -0.23	35.37	34.74	34.88	1,473,717
22 Feb 16	35.00000 +0.24	35.49	34.77	35.11	793,728
19 Feb 16	34.76000 +0.01	35.06	34.05	34.69	550,167
18 Feb 16	34.75000 -0.46	35.73	34.71	35.33	549,669
17 Feb 16	35.21000 -0.22	35.89	35.12	35.75	1,025,137
16 Feb 16	35.43000 +1.22	35.72	34.55	34.55	998,310
12 Feb 16	34.21000 +0.09	34.94	33.87	34.51	1,385,900
11 Feb 16	34.12000 -0.51	34.57	33.89	34.08	1,060,588
10 Feb 16	34.63000 +0.03	35.59	34.60	34.74	1,766,890
09 Feb 16	34.60000 -0.38	35.56	34.24	34.57	873,902
08 Feb 16	34.98000 -1.14	35.82	34.82	35.47	1,060,171
05 Feb 16	36.12000 +0.04	37.00	35.05	36.02	2,342,796
04 Feb 16	36.08000 -0.38	37.57	35.66	36.21	1,072,963
03 Feb 16	36.46000 -1.97	39.19	34.02	38.54	2,741,030
02 Feb 16	38.43000 -0.83	39.82	38.10	38.68	1,418,212
01 Feb 16	39.26000 +0.29	39.54	38.04	38.83	1,136,373
29 Jan 16	38.97000 +0.52	39.59	38.37	38.49	1,477,716
28 Jan 16	38.45000 -0.51	40.04	38.28	39.06	1,982,006
27 Jan 16	38.96000 -0.75	40.17	38.73	39.62	1,126,957
26 Jan 16	39.71000 +0.27	40.19	38.81	39.57	741,463
25 Jan 16	39.44000 -0.69	40.34	39.16	39.68	906,426
22 Jan 16	40.13000 +1.41	41.75	38.74	39.40	1,057,931
21 Jan 16	38.72000 -1.34	40.24	38.61	40.16	1,111,377
20 Jan 16	40.06000 +0.00	40.65	38.86	39.56	1,518,184
19 Jan 16	40.06000 -0.11	40.87	39.43	40.48	875,636
15 Jan 16	40.17000 -2.22	41.73	39.79	41.25	2,132,475
14 Jan 16	42.39000 +0.15	42.91	41.49	42.30	876,959
13 Jan 16	42.24000 -0.46	43.68	41.95	42.98	1,864,933
12 Jan 16	42.70000 +1.25	43.14	41.60	41.60	1,324,503
11 Jan 16	41.45000 -0.87	42.70	41.00	42.70	894,645
08 Jan 16	42.32000 -0.10	43.00	42.18	42.59	700,819
07 Jan 16	42.42000 +0.15	43.23	41.00	42.36	922,691
06 Jan 16	42.27000 -0.51	42.93	41.70	42.30	511,184
05 Jan 16	42.78000 -0.05	43.66	42.68	42.99	627,271
04 Jan 16	42.83000 -0.33	43.09	42.20	42.44	661,451
31 Dec 15	43.16000 -0.74	44.21	43.11	43.73	425,664
30 Dec 15	43.90000 -0.26	44.49	43.51	44.00	295,724
29 Dec 15	44.16000 +0.76	44.19	43.20	43.64	353,697
28 Dec 15	43.40000 +0.32	43.48	42.72	42.91	374,501
24 Dec 15	43.08000 -0.16	43.44	42.96	43.30	336,471
23 Dec 15	43.24000 -0.08	43.54	43.04	43.54	437,117
22 Dec 15	43.32000 +0.02	43.64	42.19	43.53	402,515
21 Dec 15	43.30000 +0.31	44.03	42.96	43.33	489,254
18 Dec 15	42.99000 -0.77	44.47	42.98	43.51	1,771,133
17 Dec 15	43.76000 -0.08	44.05	43.54	44.00	839,831
16 Dec 15	43.84000 +0.32	44.00	43.30	43.80	847,033
15 Dec 15	43.52000 +0.87	43.99	43.08	43.08	1,216,097
14 Dec 15	42.65000 +0.50	43.24	42.01	42.01	616,338
11 Dec 15	42.15000 -0.42	42.60	41.00	41.40	681,639
10 Dec 15	42.57000 -0.16	42.97	42.11	42.61	426,307
09 Dec 15	42.73000 -1.32	44.29	42.65	43.70	1,448,559
08 Dec 15	44.05000 +1.29	44.57	43.24	43.70	1,084,088
07 Dec 15	42.76000 -0.24	43.32	42.38	42.84	460,236
04 Dec 15	43.00000 +0.53	43.32	42.34	42.56	381,267
03 Dec 15	42.47000 -1.05	43.75	41.93	43.74	489,262
02 Dec 15	43.52000 +0.41	43.74	42.87	43.15	740,114
01 Dec 15	43.11000 -0.39	43.92	42.93	43.20	933,033
30 Nov 15	43.50000 -0.59	44.47	43.35	44.33	452,999
27 Nov 15	44.09000 +0.27	44.35	43.83	43.83	244,166
25 Nov 15	43.82000 -0.28	44.63	43.51	43.94	495,189
24 Nov 15	44.10000 -0.03	44.42	43.70	43.80	547,819
23 Nov 15	44.13000 +0.01	44.66	43.93	44.27	624,007
20 Nov 15	44.12000 -0.07	44.75	43.72	44.52	709,417
19 Nov 15	44.19000 -0.75	45.34	44.05	45.00	964,108
18 Nov 15	44.94000 +1.62	45.00	43.06	43.37	1,156,545
17 Nov 15	43.32000 +0.90	43.89	42.44	42.63	1,026,949
16 Nov 15	42.42000 -0.21	42.96	41.10	42.25	546,521
13 Nov 15	42.63000 -0.24	43.35	42.12	42.66	473,527
12 Nov 15	42.87000 -1.09	43.95	42.86	43.82	497,008
11 Nov 15	43.96000 -0.33	44.50	43.84	44.46	572,871
10 Nov 15	44.29000 +0.17	44.39	43.82	44.17	445,730
09 Nov 15	44.12000 +0.04	44.29	42.86	43.78	740,981
06 Nov 15	44.08000 -0.42	44.75	43.62	44.47	823,180
05 Nov 15	44.50000 -1.66	45.75	44.02	45.10	1,272,196
04 Nov 15	46.16000 +3.84	46.24	42.99	43.70	2,679,695
03 Nov 15	42.32000 +0.45	42.68	39.81	41.52	1,474,571
02 Nov 15	41.87000 +1.50	41.94	39.32	40.50	919,835
30 Oct 15	40.37000 -0.78	42.90	40.02	41.39	1,254,770
29 Oct 15	41.15000 -1.79	43.24	41.00	43.04	504,400
28 Oct 15	42.94000 +1.16	42.99	40.17	41.95	1,013,050
27 Oct 15	41.78000 +0.10	41.90	41.25	41.49	620,521
26 Oct 15	41.68000 +0.17	41.83	41.06	41.31	534,149
23 Oct 15	41.51000 +0.07	41.86	41.04	41.86	933,380
22 Oct 15	41.44000 +0.73	41.76	40.06	40.92	880,498
21 Oct 15	40.71000 -0.29	41.76	40.00	41.28	942,630
20 Oct 15	41.00000 +0.91	41.15	39.79	40.10	880,179
19 Oct 15	40.09000 +0.78	40.41	39.03	39.31	824,569
16 Oct 15	39.31000 +0.20	39.66	38.42	39.34	3,205,529
15 Oct 15	39.11000 +0.76	39.12	37.49	38.33	641,859
14 Oct 15	38.35000 +0.53	39.33	37.76	37.96	682,670
13 Oct 15	37.82000 -0.93	39.40	37.75	38.60	723,537
12 Oct 15	38.75000 -0.44	39.92	38.45	39.23	523,780
09 Oct 15	39.19000 -0.19	39.81	38.83	39.75	561,346
08 Oct 15	39.38000 -0.86	40.37	38.38	40.26	1,022,031
07 Oct 15	40.24000 +1.15	40.34	38.23	39.36	1,122,130
06 Oct 15	39.09000 +0.58	39.35	37.01	38.77	757,347
05 Oct 15	38.51000 +0.74	39.99	37.83	38.50	642,289
02 Oct 15	37.77000 +0.28	37.88	36.47	36.91	928,945
01 Oct 15	37.49000 +0.01	37.63	36.61	37.61	1,134,187
30 Sep 15	37.48000 +0.64	37.99	36.74	37.49	841,264
29 Sep 15	36.84000 -0.30	38.20	36.16	37.22	1,141,617
28 Sep 15	37.14000 -1.34	38.53	36.18	37.95	2,010,914
25 Sep 15	38.48000 -1.12	40.37	38.21	40.08	1,079,757
24 Sep 15	39.60000 -0.33	39.78	39.01	39.74	426,949
23 Sep 15	39.93000 +0.47	40.04	38.87	39.38	663,675
22 Sep 15	39.46000 -0.53	39.75	38.94	39.43	768,136
21 Sep 15	39.99000 +0.23	40.63	39.47	40.38	1,046,029
18 Sep 15	39.76000 -1.63	41.14	39.71	40.67	1,685,080
17 Sep 15	41.39000 +0.09	41.81	40.84	41.17	859,473
16 Sep 15	41.30000 +0.55	41.72	40.72	41.24	1,444,249
15 Sep 15	40.75000 +1.48	41.18	39.34	39.53	2,053,204
14 Sep 15	39.27000 +0.81	39.56	38.12	38.45	1,035,009
11 Sep 15	38.46000 +0.07	38.80	37.70	37.88	749,775
10 Sep 15	38.39000 -0.12	38.92	38.30	38.53	819,743
09 Sep 15	38.51000 -0.26	39.35	38.51	39.24	661,729
08 Sep 15	38.77000 +0.41	39.09	38.52	39.09	908,948
04 Sep 15	38.36000 +0.36	39.00	37.36	37.53	415,995
03 Sep 15	38.00000 -0.82	39.41	37.70	38.78	1,042,047
02 Sep 15	38.82000 +2.17	39.00	37.08	37.41	1,443,887
01 Sep 15	36.65000 -0.91	37.56	35.79	36.83	1,266,136
31 Aug 15	37.56000 +1.13	37.74	36.00	36.33	1,870,503
28 Aug 15	36.43000 +0.97	36.46	35.26	35.26	1,225,244
27 Aug 15	35.46000 +1.13	35.54	34.25	34.42	810,041
26 Aug 15	34.33000 +1.36	34.35	33.22	33.72	1,029,562
25 Aug 15	32.97000 +1.56	34.40	32.62	32.98	1,230,892
24 Aug 15	31.41000 -2.04	33.39	31.02	31.35	1,178,865
21 Aug 15	33.45000 +0.99	33.74	31.43	31.65	1,087,808
20 Aug 15	32.46000 -1.67	34.17	32.45	33.82	432,197
19 Aug 15	34.13000 -0.43	34.49	33.70	34.31	302,477
18 Aug 15	34.56000 +0.19	34.64	33.75	34.20	383,014
17 Aug 15	34.37000 +1.41	34.41	32.54	32.75	481,598
14 Aug 15	32.96000 -0.96	33.95	32.75	33.95	460,681
13 Aug 15	33.92000 +0.72	34.43	32.84	33.16	722,968
12 Aug 15	33.20000 +2.12	33.95	30.31	30.38	1,704,115
11 Aug 15	31.08000 -0.53	31.83	30.70	31.17	558,325
10 Aug 15	31.61000 +0.67	31.98	31.07	31.22	811,367
07 Aug 15	30.94000 -0.59	31.53	30.30	31.49	736,290
06 Aug 15	31.53000 -1.67	33.39	31.53	33.39	646,764
05 Aug 15	33.20000 +0.22	33.64	33.16	33.30	513,985
04 Aug 15	32.98000 -0.85	34.36	32.92	33.99	475,774
03 Aug 15	33.83000 -0.29	34.41	33.72	34.31	287,877
31 Jul 15	34.12000 +0.49	34.19	33.46	33.82	438,354
30 Jul 15	33.63500 +0.31	33.89	33.01	33.32	422,699
29 Jul 15	33.32000 -0.38	34.02	33.01	33.92	355,272
28 Jul 15	33.70000 +0.53	33.82	32.68	33.40	291,407
27 Jul 15	33.17000 -0.71	33.97	33.02	33.90	494,766
24 Jul 15	33.88000 -0.90	34.88	33.86	34.79	499,977
23 Jul 15	34.78000 -0.41	35.36	34.69	35.36	301,945
22 Jul 15	35.19000 +0.91	35.20	33.50	34.02	309,595
21 Jul 15	34.28000 -0.39	34.96	33.63	34.87	373,658
20 Jul 15	34.67000 -0.37	35.29	34.49	35.17	399,997
17 Jul 15	35.04000 +0.07	35.10	34.60	34.93	756,363
16 Jul 15	34.97000 +0.14	35.26	34.63	35.00	388,749
15 Jul 15	34.83000 +1.06	35.00	33.60	33.98	800,291
14 Jul 15	33.77000 +0.35	34.02	33.01	33.42	478,936
13 Jul 15	33.42000 -0.90	34.66	33.37	34.41	475,790
10 Jul 15	34.32000 +0.82	34.45	33.71	33.86	322,001
09 Jul 15	33.50000 +0.13	33.92	33.27	33.74	262,036
08 Jul 15	33.37000 -1.48	34.74	33.29	34.61	542,904
07 Jul 15	34.85000 +0.88	34.97	33.81	34.13	521,777
06 Jul 15	33.97000 -0.60	34.35	33.46	34.27	2,037,194
02 Jul 15	34.57000 +0.23	34.67	33.84	34.54	598,592
01 Jul 15	34.34000 +0.35	34.69	33.62	34.36	907,898
30 Jun 15	33.99000 +0.59	34.08	33.15	33.73	1,162,997
29 Jun 15	33.40000 -0.74	34.41	33.38	34.09	853,210
26 Jun 15	34.14000 +0.48	34.20	32.27	33.83	7,906,822
25 Jun 15	33.66000 -0.69	34.54	33.35	34.53	604,567
24 Jun 15	34.35000 -0.38	34.77	34.18	34.77	526,948
23 Jun 15	34.73000 +0.05	34.76	33.91	34.57	434,626
22 Jun 15	34.68000 +0.92	34.71	33.61	33.82	457,891
19 Jun 15	33.76000 +0.76	33.85	33.04	33.12	799,880
18 Jun 15	33.00000 +0.64	33.22	32.34	32.50	679,792
17 Jun 15	32.36000 -0.05	32.68	32.08	32.39	411,892
16 Jun 15	32.41000 +0.88	32.74	31.43	31.56	507,485
15 Jun 15	31.53000 -0.44	31.95	31.34	31.94	909,102
12 Jun 15	31.97000 -1.22	33.08	31.88	32.80	608,566
11 Jun 15	33.19000 +0.49	33.23	32.51	32.70	280,773
10 Jun 15	32.70000 +0.09	32.89	32.30	32.64	415,451
09 Jun 15	32.61000 -0.37	33.08	32.59	33.03	446,213
08 Jun 15	32.98000 -0.30	33.43	32.96	33.20	467,516
05 Jun 15	33.28000 -0.43	33.66	32.85	33.66	495,814
04 Jun 15	33.71000 -0.86	34.80	33.55	34.54	467,709
03 Jun 15	34.57000 +1.68	34.68	32.83	32.91	997,076
02 Jun 15	32.89000 -0.07	33.13	32.56	32.82	430,034
01 Jun 15	32.96000 -0.99	33.98	32.75	33.77	758,782
29 May 15	33.95000 +0.10	34.21	33.75	33.93	536,399
28 May 15	33.85000 -0.42	34.33	33.58	34.29	628,829
27 May 15	34.27000 -0.37	34.57	33.65	34.46	469,726
26 May 15	34.64000 +0.04	34.84	34.13	34.57	354,591
22 May 15	34.60000 +0.13	34.63	34.14	34.37	252,233
21 May 15	34.47000 +0.02	34.87	34.37	34.57	458,534
20 May 15	34.45000 +0.08	34.58	34.15	34.35	360,664
19 May 15	34.37000 +0.12	34.48	34.17	34.20	388,014
18 May 15	34.25000 +0.27	34.46	33.82	33.88	429,711
15 May 15	33.98000 -0.18	34.22	33.61	34.07	333,340
14 May 15	34.16000 +0.09	34.45	33.54	34.28	352,902
13 May 15	34.07000 -0.59	34.98	33.91	34.70	480,749
12 May 15	34.66000 +0.34	34.73	33.65	34.51	658,700
11 May 15	34.32000 +0.95	34.68	33.09	33.09	815,234
08 May 15	33.36500 +0.71	33.63	32.76	33.06	669,972
07 May 15	32.66000 -1.01	33.99	32.38	33.55	1,309,017
06 May 15	33.67000 -0.87	33.86	32.00	32.98	1,788,149
05 May 15	34.54000 +0.01	34.79	34.01	34.29	814,968
04 May 15	34.53000 +0.35	34.80	33.97	34.34	511,680
01 May 15	34.18000 +1.15	34.20	33.19	33.26	826,161
30 Apr 15	33.03000 -0.50	33.77	32.90	33.67	773,932
29 Apr 15	33.53000 -0.03	33.93	33.17	33.44	456,526
28 Apr 15	33.56000 -0.44	34.37	33.09	34.13	506,588
27 Apr 15	34.00000 +0.41	34.07	33.12	33.60	792,576
24 Apr 15	33.59000 -0.77	34.40	33.54	34.38	418,246
23 Apr 15	34.36000 +0.63	34.58	33.37	33.49	879,225
22 Apr 15	33.73500 +0.28	34.29	33.06	33.22	776,553
21 Apr 15	33.46000 -0.81	34.73	32.08	34.10	1,879,759
20 Apr 15	34.27000 -1.07	35.49	33.98	35.49	940,705
17 Apr 15	35.34000 -0.15	35.68	34.83	35.38	1,601,018
16 Apr 15	35.49500 +0.97	35.60	34.53	34.59	577,012
15 Apr 15	34.52000 +0.05	34.94	34.19	34.52	749,678
14 Apr 15	34.47000 -0.55	35.50	33.85	34.94	1,099,131
13 Apr 15	35.02000 -0.48	36.13	34.95	35.41	570,917
10 Apr 15	35.50000 -0.41	36.48	35.38	35.88	462,885
09 Apr 15	35.91000 -0.45	36.70	35.72	36.51	445,426
08 Apr 15	36.36000 +1.15	36.68	35.10	35.14	399,823
07 Apr 15	35.21000 +0.10	35.88	34.77	35.10	366,442
06 Apr 15	35.11000 +0.01	35.79	34.92	35.09	432,626
02 Apr 15	35.10000 +0.33	35.49	34.45	34.93	539,803
01 Apr 15	34.77000 -0.63	34.85	32.72	32.73	1,362,552
31 Mar 15	35.40000 +0.04	35.50	34.57	35.13	996,598
30 Mar 15	35.36000 -0.40	36.91	35.11	35.85	403,519
27 Mar 15	35.76000 +0.21	36.56	35.43	35.43	590,782
26 Mar 15	35.55000 -0.65	35.90	33.80	34.07	1,551,353
25 Mar 15	36.19500 -1.44	37.56	36.05	37.56	667,185
24 Mar 15	37.63000 -0.15	38.00	36.91	38.00	714,245
23 Mar 15	37.78000 +0.75	38.00	36.65	36.86	883,032
20 Mar 15	37.03000 -0.13	37.99	36.66	37.24	848,465
19 Mar 15	37.16000 +0.63	37.42	36.33	36.49	487,102
18 Mar 15	36.52500 +0.15	36.89	35.95	36.00	691,249
17 Mar 15	36.38000 -0.06	36.90	35.78	36.81	521,065
16 Mar 15	36.44000 +1.17	36.48	35.43	35.49	537,327
13 Mar 15	35.27000 +0.24	35.45	34.70	34.70	318,315
12 Mar 15	35.03000 +0.19	35.06	34.32	34.96	309,945
11 Mar 15	34.84000 +0.31	35.04	34.02	34.71	368,183
10 Mar 15	34.53000 -0.39	35.06	33.77	34.17	498,998
09 Mar 15	34.92000 -0.21	35.18	34.39	35.08	460,708
06 Mar 15	35.13000 +0.34	35.21	34.13	34.59	444,661
05 Mar 15	34.79000 +0.49	35.09	34.02	34.49	536,055
04 Mar 15	34.30000 +0.38	34.85	33.56	33.94	797,310
03 Mar 15	33.92000 +0.43	34.25	33.13	33.49	906,916
02 Mar 15	33.49000 -0.58	34.59	33.39	34.01	934,726
27 Feb 15	34.07000 -0.89	35.26	33.66	34.80	713,820
26 Feb 15	34.96000 -0.46	35.30	34.46	35.30	565,096
25 Feb 15	35.42000 +1.37	36.07	34.29	34.86	946,465
24 Feb 15	34.05000 -1.02	35.40	33.93	35.02	701,794
23 Feb 15	35.07000 +0.75	35.40	34.32	34.32	550,654
20 Feb 15	34.32000 +0.35	34.92	33.60	33.85	732,499
19 Feb 15	33.97000 +0.19	34.50	33.61	33.75	538,474
18 Feb 15	33.78000 +0.17	33.99	33.25	33.57	515,439
17 Feb 15	33.60500 -0.42	34.37	33.44	33.93	426,555
13 Feb 15	34.03000 +0.40	34.06	33.17	33.90	603,719
12 Feb 15	33.62500 +0.80	33.81	32.67	32.89	813,772
11 Feb 15	32.82500 -0.43	33.50	32.70	33.29	724,538
10 Feb 15	33.26000 +0.33	33.40	32.93	32.97	887,044
09 Feb 15	32.92500 +0.29	33.21	32.30	32.60	724,374
06 Feb 15	32.63000 -1.63	34.46	32.50	34.25	1,343,906
05 Feb 15	34.26000 -0.36	34.61	33.94	34.48	1,181,590
04 Feb 15	34.62000 -3.50	34.97	31.86	32.00	5,316,939
03 Feb 15	38.12000 +0.72	38.55	37.10	37.55	1,394,348
02 Feb 15	37.39500 -0.02	37.85	36.78	37.63	887,131
30 Jan 15	37.42000 -0.92	38.61	37.36	38.27	1,075,045
29 Jan 15	38.34000 +0.55	38.69	37.29	37.58	1,022,247
28 Jan 15	37.79000 -0.08	38.10	37.41	37.87	752,659
27 Jan 15	37.87000 +1.22	38.20	36.53	36.53	876,589
26 Jan 15	36.65000 +0.45	36.67	36.05	36.28	1,123,161
23 Jan 15	36.20000 -0.58	36.97	36.03	36.65	854,929
22 Jan 15	36.78000 +0.22	37.20	36.02	37.07	2,178,861
21 Jan 15	36.56000 -1.42	38.28	36.35	37.95	1,292,120
20 Jan 15	37.98000 -0.93	39.00	37.88	38.95	830,693
16 Jan 15	38.91000 -0.54	39.89	37.65	39.26	1,260,287
15 Jan 15	39.45000 -0.04	39.95	39.14	39.71	819,919
14 Jan 15	39.49000 +0.07	39.88	38.69	39.10	578,446
13 Jan 15	39.42000 +0.49	39.74	38.49	39.00	1,058,284
12 Jan 15	38.93000 +0.83	39.49	38.18	38.20	1,410,332
09 Jan 15	38.10000 +0.65	38.48	37.20	37.55	761,269
08 Jan 15	37.45000 +0.61	37.66	36.84	37.28	1,384,103
07 Jan 15	36.84000 +2.86	36.85	34.34	34.67	1,148,732
06 Jan 15	33.98000 -0.15	34.86	33.91	34.00	1,567,744
05 Jan 15	34.13000 -0.48	34.52	33.63	34.27	899,912
02 Jan 15	34.61000 +0.55	34.99	34.03	34.35	496,200
31 Dec 14	34.06000 -0.77	35.65	34.02	34.83	521,078
30 Dec 14	34.83000 -0.63	35.66	34.62	35.29	368,685
29 Dec 14	35.46000 -1.19	36.96	35.11	36.48	464,180
26 Dec 14	36.65000 +0.15	37.41	36.53	36.66	285,947
24 Dec 14	36.50000 +0.28	36.83	36.26	36.41	131,465
23 Dec 14	36.22000 +0.10	36.44	35.54	36.03	532,129
22 Dec 14	36.12000 -0.30	37.05	35.73	36.27	664,791
19 Dec 14	36.42000 +0.85	36.96	35.04	35.57	1,365,939
18 Dec 14	35.57000 +1.61	35.59	33.96	34.30	754,222
17 Dec 14	33.96000 +0.94	34.05	32.30	33.00	927,870
16 Dec 14	33.02000 -0.41	33.93	32.99	33.55	1,051,409
15 Dec 14	33.43000 -0.55	34.23	33.06	34.23	953,004
12 Dec 14	33.98000 -1.15	35.05	33.95	34.63	995,460
11 Dec 14	35.13000 +0.18	35.65	34.56	35.00	777,591
10 Dec 14	34.95000 -0.23	35.19	34.47	34.92	413,940
09 Dec 14	35.18000 +0.10	35.36	34.47	34.69	424,096
08 Dec 14	35.08000 +0.11	35.68	34.08	35.00	552,059
05 Dec 14	34.97000 +0.29	35.22	34.27	34.94	654,439
04 Dec 14	34.68000 +0.13	34.74	33.84	34.45	515,620
03 Dec 14	34.55000 +1.29	35.16	33.40	33.40	983,382
02 Dec 14	33.26000 +0.25	33.48	32.86	33.01	695,964
01 Dec 14	33.01000 -0.52	33.69	32.64	33.24	1,356,261
28 Nov 14	33.53000 +0.33	33.63	32.97	33.30	330,856
26 Nov 14	33.20000 -0.05	33.43	32.85	33.30	265,807
25 Nov 14	33.25000 +0.15	33.64	32.75	33.10	648,061
24 Nov 14	33.10000 +0.72	33.75	32.05	32.38	1,046,170
21 Nov 14	32.38000 +0.37	32.52	31.99	32.37	663,938
20 Nov 14	32.01000 -0.15	32.75	31.83	31.86	725,524
19 Nov 14	32.16000 -0.70	32.85	32.16	32.55	426,592
18 Nov 14	32.86000 +0.21	33.27	32.52	32.52	440,980
17 Nov 14	32.65000 -0.19	33.47	31.56	32.45	826,643
14 Nov 14	32.84000 -0.51	33.69	32.34	33.33	726,605
13 Nov 14	33.35000 +0.36	33.65	32.84	33.00	833,323
12 Nov 14	32.99000 +0.66	33.25	32.13	32.25	769,099
11 Nov 14	32.33000 -0.47	32.93	31.84	32.77	787,163
10 Nov 14	32.80000 -2.09	34.20	32.17	33.80	2,006,412
07 Nov 14	34.89000 +0.11	34.98	34.24	34.64	458,284
06 Nov 14	34.78000 +0.17	35.37	34.33	34.89	643,075
05 Nov 14	34.61000 -2.28	36.80	34.02	36.80	1,968,899
04 Nov 14	36.89000 -2.59	39.67	36.81	39.13	1,051,061
03 Nov 14	39.48000 -0.01	39.95	39.10	39.50	528,226
31 Oct 14	39.49000 +1.49	39.85	38.42	38.42	835,316
30 Oct 14	38.00000 +0.00	38.30	37.64	37.84	526,618
29 Oct 14	38.00000 +0.18	38.41	37.56	37.78	481,421
28 Oct 14	37.82000 +0.76	37.99	36.56	37.10	527,563
27 Oct 14	37.06000 +0.10	37.39	36.19	37.07	640,769
24 Oct 14	36.96000 -1.04	38.38	36.70	38.35	443,341
23 Oct 14	38.00000 +0.40	38.49	37.78	37.78	420,436
22 Oct 14	37.60000 +0.92	38.42	36.49	36.83	1,083,374
21 Oct 14	36.68000 +1.68	37.53	35.11	35.50	1,580,056
20 Oct 14	35.00000 -0.03	35.69	34.92	35.01	884,579
17 Oct 14	35.03000 -2.73	35.79	34.10	35.76	2,772,469
16 Oct 14	37.76000 -0.74	38.55	37.40	37.92	598,864
15 Oct 14	38.50000 +0.60	38.93	36.81	37.34	672,319
14 Oct 14	37.90000 +0.04	38.75	36.11	38.65	1,055,987
13 Oct 14	37.86000 +0.11	38.77	37.52	37.83	412,183
10 Oct 14	37.75000 -0.51	38.92	37.41	37.72	437,415
09 Oct 14	38.26000 +0.02	38.54	37.50	37.93	379,308
08 Oct 14	38.24000 +0.77	38.43	37.01	37.37	331,304
07 Oct 14	37.47000 +0.83	37.47	36.27	36.40	882,642
06 Oct 14	36.64000 -0.63	37.76	36.23	37.56	618,555
03 Oct 14	37.27000 -0.92	38.86	37.02	38.29	1,017,509
02 Oct 14	38.19000 -0.11	38.76	37.74	38.15	537,576
01 Oct 14	38.30000 -0.27	38.83	37.51	38.65	500,764
30 Sep 14	38.57000 -0.30	39.05	38.44	38.83	497,735
29 Sep 14	38.87000 +0.98	38.94	37.50	37.81	562,934
26 Sep 14	37.89000 -0.14	38.36	37.59	38.29	487,213
25 Sep 14	38.03000 -0.36	38.50	37.23	38.37	415,296
24 Sep 14	38.39000 +0.51	38.54	37.64	37.98	500,975
23 Sep 14	37.88000 -0.09	38.64	37.59	37.80	750,900
22 Sep 14	37.97000 +0.46	38.13	37.25	37.29	470,100
19 Sep 14	37.51000 -0.21	37.99	36.85	37.99	694,300
18 Sep 14	37.72000 -0.40	38.33	37.07	37.99	380,500
17 Sep 14	38.12000 +0.11	38.48	37.64	37.90	986,600
16 Sep 14	38.01000 +1.61	38.03	36.10	36.44	1,153,800
15 Sep 14	36.40000 -0.13	36.60	36.01	36.04	1,054,100
12 Sep 14	36.53000 -0.04	36.71	36.01	36.23	379,400
11 Sep 14	36.57000 +0.01	37.10	36.22	36.32	1,061,400
10 Sep 14	36.56000 -0.02	36.60	35.42	36.48	740,500
09 Sep 14	36.58000 -0.26	36.94	36.44	36.60	720,300
08 Sep 14	36.84000 +0.55	36.88	36.06	36.06	498,300
05 Sep 14	36.29000 +0.48	36.37	35.73	35.73	518,600
04 Sep 14	35.81000 +0.13	36.12	35.60	35.61	399,200
03 Sep 14	35.68000 +0.24	35.90	35.41	35.65	1,369,600
02 Sep 14	35.44000 -0.75	36.49	35.22	36.15	813,700
29 Aug 14	36.19000 +0.18	36.42	36.01	36.01	370,500
28 Aug 14	36.01000 +0.23	36.60	35.58	35.71	523,900
27 Aug 14	35.78000 -0.47	36.16	35.48	36.14	796,200
26 Aug 14	36.25000 -0.27	36.90	36.01	36.70	672,000
25 Aug 14	36.52000 +0.01	36.86	36.08	36.57	778,300
22 Aug 14	36.51000 -0.78	37.36	36.37	37.15	902,500
21 Aug 14	37.29000 -0.22	37.80	37.00	37.25	395,100
20 Aug 14	37.51000 +0.23	37.97	36.88	37.14	518,500
19 Aug 14	37.28000 +0.07	37.56	36.70	37.19	355,200
18 Aug 14	37.21000 +0.99	37.29	35.88	36.25	889,700
15 Aug 14	36.22000 +0.13	36.51	35.59	36.09	1,046,200
14 Aug 14	36.09000 +0.05	36.91	35.77	35.77	1,168,400
13 Aug 14	36.03900 -2.96	36.23	34.33	35.07	3,500,000
12 Aug 14	39.00000 +0.73	39.67	37.35	38.31	1,817,400
11 Aug 14	38.27000 +0.53	38.51	37.30	38.06	1,069,400
08 Aug 14	37.74000 +0.41	37.89	37.07	37.19	642,500
07 Aug 14	37.33000 +0.43	37.94	36.97	37.07	678,500
06 Aug 14	36.90000 -0.09	37.27	36.50	36.72	582,300
05 Aug 14	36.99000 -0.18	37.32	36.30	36.96	669,100
04 Aug 14	37.17000 +0.05	37.65	36.69	37.25	468,800
01 Aug 14	37.12000 +1.02	37.70	35.80	35.94	664,400
31 Jul 14	36.10000 -0.62	37.33	35.80	36.42	517,100
30 Jul 14	36.72000 -0.33	37.48	36.52	37.10	407,900
29 Jul 14	37.05000 +0.94	37.43	36.08	36.10	642,700
28 Jul 14	36.11000 -0.91	37.65	35.56	37.65	635,200
25 Jul 14	37.02000 -0.33	37.70	36.80	37.26	509,400
24 Jul 14	37.35000 -0.28	38.12	37.18	37.71	549,100
23 Jul 14	37.63000 +0.46	38.37	37.20	37.39	406,300
22 Jul 14	37.17000 -0.80	38.71	37.08	38.19	489,500
21 Jul 14	37.97000 -0.81	38.79	37.63	38.43	296,000
18 Jul 14	38.78000 +1.40	38.78	37.31	37.37	593,300
17 Jul 14	37.38000 -1.17	38.89	37.22	38.53	566,700
16 Jul 14	38.55000 -0.56	39.23	38.18	39.19	638,200
15 Jul 14	39.11000 -1.30	40.38	38.20	40.13	766,900
14 Jul 14	40.41000 +2.35	40.50	38.16	38.29	873,200
11 Jul 14	38.06000 +0.46	38.31	37.26	37.66	354,800
10 Jul 14	37.60000 -0.10	37.93	36.89	37.17	395,600
09 Jul 14	37.70000 +0.65	37.91	36.80	37.06	401,800
08 Jul 14	37.05000 -0.60	37.85	36.80	37.47	960,000
07 Jul 14	37.65000 -0.25	38.21	37.60	37.93	738,700
03 Jul 14	37.90000 -0.54	38.77	37.54	38.46	1,017,500
02 Jul 14	38.44000 -0.71	39.57	38.41	39.15	976,200
01 Jul 14	39.15000 +0.23	39.65	38.55	39.12	908,600
30 Jun 14	38.92000 +0.11	39.96	38.74	39.00	2,002,200
27 Jun 14	38.81000 +1.60	39.23	36.99	37.17	2,009,200
26 Jun 14	37.21000 -0.56	38.00	36.87	37.71	780,300
25 Jun 14	37.77000 +0.64	38.19	36.98	37.14	683,400
24 Jun 14	37.13000 +0.12	37.75	36.88	37.19	867,300
23 Jun 14	37.01000 -0.27	37.77	36.84	37.50	681,500
20 Jun 14	37.28000 -0.03	37.65	36.96	37.25	1,069,100
19 Jun 14	37.31000 +0.31	37.31	36.67	37.10	696,100
18 Jun 14	37.00400 +0.24	37.01	36.25	36.72	928,500
17 Jun 14	36.76000 +0.11	36.94	36.00	36.86	762,300
16 Jun 14	36.65000 +1.63	37.14	35.02	35.02	1,217,700
13 Jun 14	35.02000 +1.15	35.86	33.45	34.15	2,274,300
12 Jun 14	33.87000 +0.38	34.20	33.40	33.44	1,022,000
11 Jun 14	33.49000 -1.00	34.73	33.49	34.44	1,191,200
10 Jun 14	34.49000 -0.06	35.21	34.45	34.50	592,400
09 Jun 14	34.55000 -0.76	35.69	34.35	35.35	1,037,600
06 Jun 14	35.31000 +0.06	35.67	34.79	35.15	520,200
05 Jun 14	35.25000 +0.73	36.06	34.19	34.49	746,400
04 Jun 14	34.52000 +0.27	35.48	34.05	34.05	1,302,500
03 Jun 14	34.25000 +0.63	34.97	33.09	33.38	1,412,800
02 Jun 14	33.62000 +0.46	33.95	32.25	32.36	1,129,000
30 May 14	33.16000 -0.35	33.88	33.08	33.37	1,114,200
29 May 14	33.51000 +0.41	33.84	33.08	33.08	754,000
28 May 14	33.10000 -0.84	34.43	33.01	33.55	1,574,800
27 May 14	33.94000 +0.72	34.05	33.40	33.40	1,923,600
23 May 14	33.22000 -0.11	34.00	32.99	33.18	2,162,100
22 May 14	33.33000 -1.69	35.29	33.29	34.95	2,945,600
21 May 14	35.02000 -1.53	36.88	34.97	36.50	1,011,200
20 May 14	36.55000 -1.03	37.76	36.25	37.59	756,000
19 May 14	37.58000 +0.53	37.64	36.66	36.68	653,100
16 May 14	37.05000 -0.82	38.20	36.99	37.93	686,000
15 May 14	37.87000 +0.36	38.02	36.75	37.51	777,100
14 May 14	37.51000 +1.80	38.32	35.65	35.79	1,169,900
13 May 14	35.71000 -0.35	36.92	35.63	36.16	856,000
12 May 14	36.06000 +0.18	36.58	35.33	35.92	1,127,900
09 May 14	35.88000 +0.28	37.05	35.23	35.28	1,509,600
08 May 14	35.60000 -1.27	37.14	35.50	36.87	2,124,200
07 May 14	36.87000 -4.01	39.86	36.09	39.02	4,130,000
06 May 14	40.88000 -0.08	41.64	40.04	40.96	2,198,000
05 May 14	40.96000 +0.91	40.98	39.59	40.30	1,300,400
02 May 14	40.05000 +0.08	40.40	39.40	39.97	1,521,300
01 May 14	39.97000 -2.24	42.50	39.25	42.18	1,561,600
30 Apr 14	42.21000 +1.61	42.44	40.01	40.62	1,454,800
29 Apr 14	40.60000 +1.57	40.62	39.26	39.40	1,118,900
28 Apr 14	39.03000 +0.21	39.80	38.14	38.91	747,200
25 Apr 14	38.82000 -1.26	39.94	38.40	39.71	1,125,100
24 Apr 14	40.08000 +0.40	40.83	38.35	39.91	1,725,600
23 Apr 14	39.68000 +0.28	39.82	38.73	39.55	1,234,900
22 Apr 14	39.40000 +1.24	39.54	38.21	38.21	1,520,100
21 Apr 14	38.16000 +0.19	38.36	37.33	38.34	1,397,800
17 Apr 14	37.97000 -0.36	38.98	37.62	38.41	2,095,800
16 Apr 14	38.33000 -0.42	39.80	38.08	39.17	1,751,500
15 Apr 14	38.75000 +0.64	38.93	36.82	38.12	1,630,800
14 Apr 14	38.11000 -0.04	39.15	37.36	39.15	1,064,400
11 Apr 14	38.15000 +0.15	39.01	37.24	37.61	1,719,700
10 Apr 14	38.00000 -1.85	39.94	37.04	39.94	1,689,900
09 Apr 14	39.85000 -0.54	40.75	38.83	40.44	1,911,100
08 Apr 14	40.39000 -0.48	42.38	39.54	40.87	2,718,600
07 Apr 14	40.87000 -0.12	41.40	40.34	41.10	2,868,400
04 Apr 14	40.99000 +0.74	42.50	40.80	42.10	3,851,200
03 Apr 14	40.25000 +1.07	40.41	38.28	39.10	7,475,200
02 Apr 14	39.18000 +4.03	40.33	39.10	39.81	7,504,100
01 Apr 14	35.15000 +0.96	35.43	33.41	34.16	2,282,000
31 Mar 14	34.19000 +1.32	34.39	32.71	32.99	885,900
28 Mar 14	32.87000 -0.50	33.96	32.13	33.31	1,218,400
27 Mar 14	33.37000 +0.62	33.76	32.10	32.62	1,305,300
26 Mar 14	32.75000 -1.66	35.40	32.34	35.39	1,894,500
25 Mar 14	34.41000 +0.76	34.58	33.21	33.91	973,000
24 Mar 14	33.65000 -1.18	35.42	32.62	35.06	1,960,000
21 Mar 14	34.83000 -1.78	37.33	34.83	36.03	2,505,500
20 Mar 14	36.61000 +0.64	36.93	35.54	35.72	922,600
19 Mar 14	35.97000 -0.08	37.24	35.75	36.23	1,230,100
18 Mar 14	36.05000 +1.05	36.13	34.76	35.23	1,169,400
17 Mar 14	35.00000 -0.01	35.48	34.77	35.12	1,013,100
14 Mar 14	35.01000 +0.12	35.96	34.61	34.65	963,600
13 Mar 14	34.89000 -0.30	35.48	34.68	35.20	844,700
12 Mar 14	35.19000 +0.59	35.57	34.13	34.53	1,489,700
11 Mar 14	34.60000 -3.15	35.74	32.76	34.65	6,219,800
10 Mar 14	37.75000 -0.42	38.45	37.38	38.22	1,189,300
07 Mar 14	38.17000 +0.77	38.55	37.05	37.40	1,172,600
06 Mar 14	37.40000 -0.04	37.67	37.12	37.44	1,394,700
05 Mar 14	37.44000 +0.04	37.70	37.30	37.38	1,254,000
04 Mar 14	37.40000 +0.39	37.62	36.64	37.31	1,464,000
03 Mar 14	37.01000 +0.80	37.50	35.93	37.34	1,385,500
28 Feb 14	36.21000 -0.42	36.95	35.82	36.63	3,160,300
27 Feb 14	36.63000 -0.86	37.36	36.35	37.21	2,095,300
26 Feb 14	37.49000 -0.24	38.10	37.26	37.92	2,451,600
25 Feb 14	37.73000 -0.41	38.95	37.57	38.73	2,202,700
24 Feb 14	38.14000 +0.78	38.31	37.46	37.71	2,572,500
21 Feb 14	37.36000 +1.07	39.15	36.35	36.44	5,752,300
20 Feb 14	36.29000 +1.87	36.87	34.20	34.22	3,761,600
19 Feb 14	34.42000 -0.61	35.14	34.01	34.84	2,068,300
18 Feb 14	35.03000 +3.59	35.36	31.44	31.48	5,100,600
14 Feb 14	31.44000 +0.59	31.82	30.89	30.90	1,653,600
13 Feb 14	30.85000 +0.12	30.89	30.11	30.65	1,215,200
12 Feb 14	30.73000 -0.27	31.08	30.05	30.83	1,349,100
11 Feb 14	31.00000 -1.01	32.29	30.81	32.10	1,806,600
10 Feb 14	32.01000 -0.22	32.38	31.21	32.14	1,655,100
07 Feb 14	32.23000 +1.66	33.90	31.10	31.16	4,570,700
06 Feb 14	30.57000 -0.72	31.14	29.95	31.13	1,514,900
05 Feb 14	31.29000 +4.11	32.60	29.10	30.67	9,314,800
04 Feb 14	27.18000 -0.24	27.76	27.02	27.15	2,631,900
03 Feb 14	27.42000 -0.21	28.00	27.08	28.00	2,358,600
31 Jan 14	27.63000 +0.53	27.76	26.09	26.66	1,957,200
30 Jan 14	27.10000 -0.50	27.98	26.82	27.72	2,446,000
29 Jan 14	27.60000 +1.13	27.62	26.08	26.20	2,477,000
28 Jan 14	26.47000 +0.84	26.91	25.57	25.77	2,268,700
27 Jan 14	25.63000 -0.09	25.79	25.11	25.67	1,192,900
24 Jan 14	25.72000 +0.64	26.00	24.75	25.08	1,266,600
23 Jan 14	25.08000 +0.33	25.13	24.53	24.68	737,100
22 Jan 14	24.75000 -0.50	25.54	24.57	25.18	723,300
21 Jan 14	25.25000 +0.20	25.38	24.60	25.20	817,900
17 Jan 14	25.05000 -0.61	25.65	24.53	25.60	2,034,700
16 Jan 14	25.66000 +0.47	26.68	24.67	26.68	1,552,500
15 Jan 14	25.19000 +0.68	25.76	24.53	24.68	1,819,100
14 Jan 14	24.51000 +1.26	24.94	23.25	23.37	1,909,700
13 Jan 14	23.25000 -0.39	23.62	23.00	23.50	1,716,500
10 Jan 14	23.64000 +1.25	24.49	22.37	22.38	3,751,300
09 Jan 14	22.39000 +1.01	22.42	21.32	21.42	2,397,000
08 Jan 14	21.38000 +0.33	21.78	21.06	21.13	2,801,400
07 Jan 14	21.05000 +0.02	21.36	20.59	21.12	2,931,600
06 Jan 14	21.03000 -0.17	21.64	20.87	21.19	1,823,500
03 Jan 14	21.20000 -0.52	21.96	21.16	21.81	1,874,800
02 Jan 14	21.72000 +0.74	21.83	20.50	20.92	3,360,200
31 Dec 13	20.98000 +0.19	21.29	20.54	20.71	3,101,900
30 Dec 13	20.79000 -3.35	21.52	20.02	20.98	10,930,000
27 Dec 13	24.14000 -0.05	24.33	23.99	24.18	949,800
26 Dec 13	24.19000 +0.01	24.39	24.06	24.20	844,000
24 Dec 13	24.18000 +0.32	24.33	23.68	23.90	639,200
23 Dec 13	23.86000 -0.14	24.20	23.60	24.16	1,631,900
20 Dec 13	24.00000 -0.39	24.55	23.89	24.32	2,360,200
19 Dec 13	24.39000 -0.14	24.75	24.13	24.48	1,924,900
18 Dec 13	24.53000 +0.53	24.53	23.60	23.65	2,081,600
17 Dec 13	24.00000 +0.51	24.09	22.77	23.40	2,415,200
16 Dec 13	23.49000 -0.44	24.28	23.35	23.77	1,848,200
13 Dec 13	23.93000 -0.32	24.62	23.51	24.56	3,192,600
12 Dec 13	24.25000 +0.21	24.51	23.80	23.90	1,792,200
11 Dec 13	24.04000 -0.02	24.28	23.80	24.00	1,825,400
10 Dec 13	24.06500 -0.67	24.68	23.66	24.56	2,309,000
09 Dec 13	24.74000 -0.71	25.77	24.65	25.58	1,184,200
06 Dec 13	25.45000 +0.06	25.96	25.06	25.44	1,232,900
05 Dec 13	25.39000 -0.53	26.00	24.69	25.71	2,073,900
04 Dec 13	25.92000 +0.37	27.87	24.94	25.32	3,888,500
03 Dec 13	25.55000 -1.43	26.21	24.05	26.13	6,296,800
02 Dec 13	26.98000 -2.77	29.71	24.27	29.71	9,994,600
29 Nov 13	29.75000 -0.90	30.61	29.59	30.32	737,800
27 Nov 13	30.65000 +1.79	30.75	28.88	28.88	1,568,800
26 Nov 13	28.86000 -0.22	29.43	28.49	29.35	986,000
25 Nov 13	29.08000 +0.29	29.33	28.76	29.33	887,000
22 Nov 13	28.79000 +0.20	29.16	28.53	28.83	1,265,700
21 Nov 13	28.59000 +0.24	29.71	27.98	28.45	4,186,400
20 Nov 13	28.35000 +0.76	28.84	27.52	27.70	3,251,200
19 Nov 13	27.59000 +0.98	27.85	26.71	27.50	2,541,900
18 Nov 13	26.60900 +0.15	26.70	26.00	26.44	1,825,300
15 Nov 13	26.46000 +0.76	26.72	25.67	25.68	1,557,700
14 Nov 13	25.70000 -0.84	26.71	25.64	26.70	1,894,200
13 Nov 13	26.54000 -0.42	27.00	26.40	26.62	1,398,300
12 Nov 13	26.96000 +0.04	27.00	26.43	27.00	1,523,600
11 Nov 13	26.92000 +0.33	26.94	25.97	26.61	1,975,400
08 Nov 13	26.59000 +0.46	27.00	26.15	26.15	2,271,700
07 Nov 13	26.13000 +0.77	26.70	25.36	25.36	2,366,000
06 Nov 13	25.36000 +0.18	27.98	25.00	27.98	7,402,200
05 Nov 13	25.18000 -0.19	25.50	25.10	25.35	2,115,100
04 Nov 13	25.37000 +0.72	25.52	24.63	24.65	1,409,000
01 Nov 13	24.65000 +0.26	24.72	24.12	24.43	1,901,100
31 Oct 13	24.38500 -0.39	24.91	23.83	24.74	1,371,300
30 Oct 13	24.77000 -0.29	25.27	24.64	25.04	1,036,300
29 Oct 13	25.06000 -0.60	25.72	25.02	25.67	1,536,200
28 Oct 13	25.66000 +0.35	26.16	25.31	25.36	1,441,400
25 Oct 13	25.31000 +0.15	25.73	25.14	25.30	1,543,700
24 Oct 13	25.16000 -0.23	25.71	25.12	25.57	1,545,300
23 Oct 13	25.39000 +0.83	25.43	24.40	24.47	2,008,300
22 Oct 13	24.56000 +0.14	24.65	24.21	24.38	1,514,900
21 Oct 13	24.42000 -0.57	24.54	23.75	24.32	2,798,900
18 Oct 13	24.99000 +0.47	25.06	24.11	24.70	3,304,800
17 Oct 13	24.52000 +1.22	24.60	23.23	23.33	2,396,600
16 Oct 13	23.30000 +0.06	23.69	23.03	23.37	2,576,800
15 Oct 13	23.24000 -0.63	23.89	22.69	23.84	2,859,500
14 Oct 13	23.87000 +1.10	23.98	22.59	22.65	3,101,800
11 Oct 13	22.77000 -1.80	23.90	22.20	23.60	7,409,900
10 Oct 13	24.57000 -0.08	25.12	24.03	24.87	2,532,200
09 Oct 13	24.65000 +0.40	24.89	24.20	24.25	3,551,800
08 Oct 13	24.25000 -0.44	24.94	24.09	24.71	2,636,000
07 Oct 13	24.69000 -0.42	25.11	24.32	25.00	1,754,300
04 Oct 13	25.11000 +0.24	25.27	24.87	24.90	1,678,400
03 Oct 13	24.87000 +0.11	25.24	24.75	25.23	2,153,500
02 Oct 13	24.76000 -0.55	25.49	24.66	25.37	2,152,200
01 Oct 13	25.31000 +1.81	26.57	25.00	26.57	4,925,800
30 Sep 13	23.50000 -2.42	26.10	22.61	25.93	3,802,600
27 Sep 13	25.92000 +0.43	26.07	25.20	25.29	1,294,500
26 Sep 13	25.49000 -0.37	26.07	25.35	25.91	1,384,200
25 Sep 13	25.86000 +0.78	26.50	25.10	26.02	2,878,800
24 Sep 13	25.08000 +0.68	25.20	24.34	24.34	3,273,100
23 Sep 13	24.39600 -0.69	25.28	24.28	25.09	3,320,300
20 Sep 13	25.09000 -0.60	25.77	24.98	25.67	3,450,600
19 Sep 13	25.69000 -0.37	26.20	25.58	26.05	2,277,800
18 Sep 13	26.06000 -0.43	26.49	25.81	26.32	3,121,100
17 Sep 13	26.49000 +0.15	26.66	26.24	26.48	1,905,800
16 Sep 13	26.34000 +0.20	26.55	26.22	26.43	1,743,700
13 Sep 13	26.14000 -0.75	27.00	25.77	26.97	3,672,100
12 Sep 13	26.89000 -0.11	27.15	26.74	26.91	1,935,400
11 Sep 13	27.00000 +0.15	27.24	26.64	26.85	2,280,000
10 Sep 13	26.85000 -1.97	28.96	26.66	28.96	2,772,300
09 Sep 13	28.82000 +0.97	28.99	27.95	27.98	1,588,700
06 Sep 13	27.85000 +0.07	28.36	27.50	27.80	1,800,600
05 Sep 13	27.78000 +0.53	27.91	27.15	27.25	992,900
04 Sep 13	27.25000 +0.71	27.38	26.42	26.44	1,709,700
03 Sep 13	26.54000 +0.37	26.78	26.23	26.42	2,183,700
30 Aug 13	26.17000 -0.31	26.65	26.10	26.53	2,898,800
29 Aug 13	26.48000 +0.03	27.27	26.33	26.45	1,830,500
28 Aug 13	26.44500 -0.43	27.14	26.39	26.93	1,829,000
27 Aug 13	26.88000 -0.60	27.38	26.77	27.22	1,877,500
26 Aug 13	27.48000 -0.29	28.02	27.43	27.92	2,046,900
23 Aug 13	27.77000 -0.58	28.55	27.57	28.41	1,144,600
22 Aug 13	28.35000 +0.83	28.35	27.63	27.63	666,200
21 Aug 13	27.52000 +0.26	27.66	27.00	27.22	910,700
20 Aug 13	27.26000 +0.25	27.52	27.00	27.08	1,288,400
19 Aug 13	27.01000 -0.40	27.49	26.64	27.45	2,362,000
16 Aug 13	27.41000 -0.21	27.88	27.08	27.58	1,386,000
15 Aug 13	27.62000 -0.52	28.03	27.53	28.01	1,382,800
14 Aug 13	28.14000 -2.11	29.52	27.84	29.10	3,592,000
13 Aug 13	30.25000 -0.25	30.83	29.92	30.83	1,055,600
12 Aug 13	30.50000 +0.50	30.58	29.50	30.07	1,198,300
09 Aug 13	30.00000 -0.05	30.14	29.43	30.06	758,400
08 Aug 13	30.05000 +0.59	30.16	29.42	29.62	874,100
07 Aug 13	29.46000 -0.17	29.67	29.07	29.59	1,371,900
06 Aug 13	29.63000 -0.20	29.95	29.53	29.80	1,425,200
05 Aug 13	29.83000 +0.05	30.06	29.51	29.64	1,004,500
02 Aug 13	29.78000 -0.38	30.19	29.38	30.19	1,264,500
01 Aug 13	30.16000 +0.49	30.69	29.73	29.77	1,172,700
31 Jul 13	29.67000 -0.38	30.25	29.67	30.02	1,886,200
30 Jul 13	30.05000 -0.41	30.66	29.88	30.45	1,434,500
29 Jul 13	30.46000 -0.95	31.33	30.21	31.20	1,254,400
26 Jul 13	31.41000 +0.02	31.73	30.95	31.30	823,900
25 Jul 13	31.39000 +0.26	31.62	30.41	31.13	1,216,800
24 Jul 13	31.13000 +0.20	31.76	31.01	31.08	1,138,000
23 Jul 13	30.93000 -0.49	31.60	30.79	31.53	916,800
22 Jul 13	31.42000 +0.42	31.78	30.72	31.25	1,607,300
19 Jul 13	31.00000 +0.15	31.31	30.31	30.71	2,147,000
18 Jul 13	30.84900 -0.11	31.55	30.78	31.07	1,997,000
17 Jul 13	30.96000 -0.84	31.89	30.91	31.87	1,534,000
16 Jul 13	31.80000 +0.00	31.86	31.43	31.86	2,263,900
15 Jul 13	31.80000 +0.01	31.95	31.22	31.95	1,732,600
12 Jul 13	31.79000 +0.21	32.05	31.37	31.50	2,825,500
11 Jul 13	31.58000 +0.67	31.65	30.98	31.16	2,297,400
10 Jul 13	30.91000 +1.07	30.96	29.74	29.82	1,365,800
09 Jul 13	29.84000 +0.32	29.95	29.42	29.61	1,395,300
08 Jul 13	29.52000 +0.66	29.56	28.80	29.00	1,333,500
05 Jul 13	28.86000 +0.37	28.90	28.18	28.78	1,530,600
03 Jul 13	28.49000 +0.70	28.52	27.58	27.77	1,134,300
02 Jul 13	27.79000 +0.47	27.91	27.04	27.19	1,116,500
01 Jul 13	27.32000 +0.45	27.91	27.04	27.11	1,048,800
28 Jun 13	26.87000 +0.33	27.05	26.29	26.55	1,237,300
27 Jun 13	26.54000 +0.01	27.47	26.46	26.52	1,313,000
26 Jun 13	26.53000 +0.56	26.86	26.02	26.04	1,194,900
25 Jun 13	25.97000 -0.27	26.67	25.83	26.43	1,465,700
24 Jun 13	26.24000 +0.49	26.55	25.00	25.56	2,169,500
21 Jun 13	25.75000 -0.43	26.59	25.65	26.12	3,362,000
20 Jun 13	26.18400 +0.30	26.76	25.21	25.63	3,741,900
19 Jun 13	25.88000 -0.56	27.11	25.79	26.32	2,812,500
18 Jun 13	26.44000 -0.18	26.89	25.97	26.50	3,548,200
17 Jun 13	26.62000 -0.97	28.67	26.51	28.01	4,596,600
14 Jun 13	27.59000 -4.42	31.19	26.17	30.12	22,704,200
13 Jun 13	32.01000 -1.91	38.27	30.52	33.87	16,253,900
12 Jun 13	33.92000 -0.34	34.19	33.55	34.07	1,139,000
11 Jun 13	34.26000 +0.23	34.47	33.45	33.78	1,110,400
10 Jun 13	34.03000 +1.11	34.07	32.97	33.24	1,048,200
07 Jun 13	32.92000 +1.86	32.96	31.29	31.38	1,134,800
06 Jun 13	31.06000 +0.59	31.19	30.42	30.51	737,600
05 Jun 13	30.47000 -0.99	31.61	30.39	31.46	749,300
04 Jun 13	31.46000 -0.36	32.05	31.36	31.79	729,900
03 Jun 13	31.82000 -0.28	32.20	31.05	31.95	845,300
31 May 13	32.10000 -0.07	32.83	31.51	31.73	1,016,000
30 May 13	32.17000 +0.50	32.21	31.66	31.76	454,500
29 May 13	31.67000 -0.50	32.34	31.50	32.22	659,200
28 May 13	32.17000 +0.74	32.60	31.68	31.83	1,341,200
24 May 13	31.43000 -0.76	32.02	31.02	32.02	1,104,600
23 May 13	32.19000 -0.05	32.38	31.53	31.98	1,151,600
22 May 13	32.24000 -0.77	33.36	31.84	33.28	1,593,300
21 May 13	33.01000 -0.05	33.49	33.00	33.20	892,700
20 May 13	33.06000 +0.13	33.71	32.87	32.87	1,336,300
17 May 13	32.93000 -0.20	33.43	32.73	33.25	1,685,200
16 May 13	33.13000 -0.40	33.89	33.02	33.89	1,362,600
15 May 13	33.53000 -0.57	34.50	33.23	34.32	1,380,800
14 May 13	34.10000 +0.99	34.70	33.37	33.37	2,572,100
13 May 13	33.11000 +0.01	33.30	31.99	32.59	1,284,400
10 May 13	33.10000 +2.62	33.25	30.43	30.46	2,538,100
09 May 13	30.48000 -0.15	30.99	30.21	30.92	930,100
08 May 13	30.63000 +2.33	31.00	29.20	30.83	2,692,700
07 May 13	28.30000 +0.20	28.36	27.98	28.10	1,001,000
06 May 13	28.10000 +0.17	28.26	27.87	28.06	595,700
03 May 13	27.93000 +0.32	28.17	27.64	27.89	624,100
02 May 13	27.61000 +0.37	27.63	27.29	27.54	621,600
01 May 13	27.24000 -0.61	27.79	27.19	27.79	1,004,800
30 Apr 13	27.85000 +0.27	27.98	27.23	27.70	849,400
29 Apr 13	27.58000 +0.15	27.74	27.21	27.54	730,000
26 Apr 13	27.43000 -0.26	27.97	27.38	27.71	496,600
25 Apr 13	27.69000 +0.51	27.86	27.31	27.40	806,700
24 Apr 13	27.18000 -0.88	28.15	26.99	28.15	1,339,600
23 Apr 13	28.06000 -0.22	28.80	27.98	28.40	1,122,900
22 Apr 13	28.27900 -0.31	28.82	28.05	28.71	1,373,500
19 Apr 13	28.59000 +0.95	29.03	27.63	27.75	1,521,500
18 Apr 13	27.64000 -0.16	27.80	27.34	27.80	969,400
17 Apr 13	27.80000 +0.21	28.15	27.41	27.49	1,661,600
16 Apr 13	27.59000 +0.94	27.60	26.66	26.78	1,503,900
15 Apr 13	26.65000 +0.55	28.11	25.50	25.85	3,644,800
12 Apr 13	26.10000 +0.09	26.13	25.67	25.78	796,200
11 Apr 13	26.01000 +0.58	26.13	25.37	25.37	1,168,500
10 Apr 13	25.43000 +0.94	25.55	24.66	24.70	951,600
09 Apr 13	24.49000 -0.11	24.92	24.47	24.74	462,300
08 Apr 13	24.60000 +0.10	24.64	24.35	24.56	492,500
05 Apr 13	24.50000 +0.05	24.69	24.21	24.32	974,600
04 Apr 13	24.45000 +0.10	25.17	24.31	24.59	1,352,600
03 Apr 13	24.35000 -0.45	24.84	24.12	24.68	2,304,700
02 Apr 13	24.80000 -0.32	25.11	24.25	24.59	1,345,200
01 Apr 13	25.12000 -0.29	25.46	25.03	25.33	574,700
28 Mar 13	25.41000 +0.13	25.64	25.23	25.31	548,300
27 Mar 13	25.28000 +0.49	25.32	24.58	24.72	549,100
26 Mar 13	24.79000 -0.16	25.10	24.54	24.86	821,700
25 Mar 13	24.95000 -0.24	25.31	24.89	25.18	600,500
22 Mar 13	25.19000 -0.30	25.77	24.92	25.54	657,800
21 Mar 13	25.49000 +0.18	25.64	25.19	25.22	995,800
20 Mar 13	25.31100 -0.12	25.65	25.15	25.46	919,300
19 Mar 13	25.43000 -0.08	25.89	25.39	25.60	481,500
18 Mar 13	25.51000 -0.39	25.74	25.29	25.57	843,400
15 Mar 13	25.90000 -0.04	26.08	25.78	25.98	1,148,600
14 Mar 13	25.94000 +0.09	26.28	25.78	25.83	1,134,000
13 Mar 13	25.85500 +1.20	25.96	24.70	24.76	1,612,500
12 Mar 13	24.65000 +0.14	24.88	24.53	24.57	1,511,400
11 Mar 13	24.51000 -0.62	25.24	24.31	25.14	1,758,500
08 Mar 13	25.13000 +0.12	25.29	24.89	25.05	929,400
07 Mar 13	25.01000 -0.01	25.15	24.73	25.09	1,357,600
06 Mar 13	25.02000 -0.01	25.32	25.00	25.12	1,509,800
05 Mar 13	25.03000 +0.29	25.32	24.62	24.98	1,293,000
04 Mar 13	24.74000 -0.72	25.46	24.71	25.34	1,563,500
01 Mar 13	25.46000 +0.04	25.51	25.10	25.34	919,400
28 Feb 13	25.42000 +0.22	25.44	25.11	25.20	1,006,600
27 Feb 13	25.20000 +0.15	25.40	25.00	25.00	605,400
26 Feb 13	25.05000 +0.06	25.13	24.84	25.01	726,000
25 Feb 13	24.99000 -0.02	25.43	24.88	25.04	1,088,500
22 Feb 13	25.01000 +0.13	25.10	24.62	24.83	754,100
21 Feb 13	24.88000 +0.42	25.02	24.19	24.49	1,241,500
20 Feb 13	24.46000 -0.13	24.76	24.17	24.59	1,144,300
19 Feb 13	24.59000 +0.20	24.61	24.25	24.45	956,600
15 Feb 13	24.39000 +0.20	24.45	24.08	24.18	964,700
14 Feb 13	24.19000 -0.25	24.54	24.17	24.46	877,400
13 Feb 13	24.44000 -0.09	24.57	24.11	24.56	1,039,000
12 Feb 13	24.53000 -0.51	25.14	24.13	25.00	2,233,100
11 Feb 13	25.04000 -1.27	26.39	24.58	26.37	2,804,300
08 Feb 13	26.31000 +0.28	26.50	26.03	26.15	801,300
07 Feb 13	26.03000 -0.19	26.25	25.65	26.19	1,266,600
06 Feb 13	26.22000 -0.92	27.83	26.06	27.32	2,092,400
05 Feb 13	27.14000 +0.22	27.23	26.35	26.51	1,255,400
04 Feb 13	26.92000 -0.24	27.13	26.66	27.12	625,300
01 Feb 13	27.16000 +0.10	27.40	26.83	27.07	522,300
31 Jan 13	27.06000 -0.07	27.48	26.85	27.08	499,400
30 Jan 13	27.13000 -0.49	27.65	27.03	27.54	514,600
29 Jan 13	27.62000 +0.07	27.83	27.26	27.49	584,000
28 Jan 13	27.55000 +0.34	27.58	27.10	27.23	720,700
25 Jan 13	27.21000 +0.48	27.34	26.43	26.94	801,300
24 Jan 13	26.73000 -0.22	27.20	26.67	26.90	490,100
23 Jan 13	26.95000 -0.26	27.34	26.85	27.34	386,100
22 Jan 13	27.21000 -0.19	27.47	27.04	27.47	620,000
18 Jan 13	27.40000 -0.14	27.60	27.04	27.36	404,300
17 Jan 13	27.54000 +0.08	27.63	27.23	27.59	415,300
16 Jan 13	27.46000 -0.18	27.75	27.19	27.19	457,800
15 Jan 13	27.64000 +0.41	27.89	26.92	27.25	1,084,900
14 Jan 13	27.23000 +0.25	27.37	26.95	26.97	712,200
11 Jan 13	26.98000 +0.23	27.11	26.68	26.80	844,100
10 Jan 13	26.75000 -0.30	27.40	26.47	27.32	753,700
09 Jan 13	27.05000 +0.31	27.25	26.55	26.79	742,700
08 Jan 13	26.73500 +0.23	26.92	26.39	26.61	1,066,600
07 Jan 13	26.51000 +0.34	26.62	26.01	26.17	1,104,800
04 Jan 13	26.17000 -0.23	26.56	26.15	26.21	1,179,400
03 Jan 13	26.40000 -1.28	27.24	26.05	26.29	1,920,500
02 Jan 13	27.68000 +0.43	27.83	27.34	27.65	671,800
31 Dec 12	27.25000 +0.16	27.43	26.84	26.94	512,000
28 Dec 12	27.09000 -0.15	27.43	26.98	27.14	389,300
27 Dec 12	27.24000 +0.33	27.33	26.82	26.95	436,900
26 Dec 12	26.91000 -0.33	27.34	26.91	27.25	326,500
24 Dec 12	27.24000 +0.11	27.47	26.77	27.08	248,100
21 Dec 12	27.13000 -0.38	27.50	26.87	26.99	693,100
20 Dec 12	27.51000 +0.18	27.66	27.04	27.36	700,200
19 Dec 12	27.33000 -0.13	27.68	27.22	27.42	576,500
18 Dec 12	27.46000 +0.35	27.68	27.02	27.08	730,900
17 Dec 12	27.11000 +0.16	27.16	26.76	26.97	766,200
14 Dec 12	26.95000 -0.21	27.49	26.75	27.21	959,500
13 Dec 12	27.16000 -0.34	27.70	27.02	27.36	943,600
12 Dec 12	27.50000 -0.31	27.98	27.42	27.80	588,700
11 Dec 12	27.81000 +0.17	28.10	27.44	27.63	807,700
10 Dec 12	27.64000 +0.29	27.86	27.22	27.25	967,100
07 Dec 12	27.35000 -0.32	27.80	27.02	27.72	701,500
06 Dec 12	27.67000 +0.06	27.90	27.52	27.52	908,000
05 Dec 12	27.61000 -0.36	27.97	27.58	27.85	1,012,100
04 Dec 12	27.97000 +0.18	28.00	27.59	27.70	1,285,700
03 Dec 12	27.79000 -0.93	28.25	26.87	27.10	2,649,600
30 Nov 12	28.72000 -1.13	30.09	27.16	29.85	3,929,000
29 Nov 12	29.85000 +0.15	29.97	29.70	29.89	1,153,200
28 Nov 12	29.70000 -0.71	30.44	29.21	30.12	691,700
27 Nov 12	30.41000 -0.24	30.70	29.95	30.59	702,600
26 Nov 12	30.65000 +0.27	30.70	30.11	30.44	689,200
23 Nov 12	30.38000 +0.34	30.38	29.81	30.00	244,800
21 Nov 12	30.04000 -0.37	30.20	29.87	30.11	505,600
20 Nov 12	30.41000 -0.16	30.58	29.99	30.36	626,900
19 Nov 12	30.57000 +0.53	30.87	29.53	30.50	1,080,400
16 Nov 12	30.04000 -0.36	30.46	29.92	30.40	759,700
15 Nov 12	30.40000 +0.37	30.45	29.86	30.00	995,800
14 Nov 12	30.03000 -0.22	30.48	29.73	30.35	628,400
13 Nov 12	30.25000 +0.25	30.31	29.65	29.90	908,300
12 Nov 12	30.00000 +0.55	30.17	29.62	29.85	1,088,400
09 Nov 12	29.45000 -0.13	29.95	29.28	29.33	565,400
08 Nov 12	29.58000 -0.47	30.00	29.28	29.85	561,300
07 Nov 12	30.05000 -0.60	30.57	29.51	30.25	1,360,500
06 Nov 12	30.64710 +3.80	31.80	27.76	28.00	3,938,600
05 Nov 12	26.85000 -0.16	27.15	26.39	26.78	536,600
02 Nov 12	27.01000 +0.15	27.49	26.73	27.00	757,800
01 Nov 12	26.86000 +0.69	26.92	25.94	26.11	564,600
31 Oct 12	26.17000 +0.13	26.35	25.62	26.01	431,700
26 Oct 12	26.04000 -0.10	26.27	25.79	26.27	214,100
25 Oct 12	26.14000 +0.12	26.31	25.82	26.01	395,200
24 Oct 12	26.02000 +0.65	27.29	25.95	26.45	744,300
23 Oct 12	25.37000 -0.07	25.59	24.81	25.42	486,500
22 Oct 12	25.44000 -0.43	26.03	25.35	25.98	548,300
19 Oct 12	25.87000 -0.59	26.48	25.70	26.38	431,800
18 Oct 12	26.46000 -0.78	27.22	26.45	27.22	489,500
17 Oct 12	27.24000 +0.08	27.59	27.14	27.31	294,600
16 Oct 12	27.16000 +0.30	27.16	26.69	27.03	367,100
15 Oct 12	26.86000 -0.23	27.37	26.63	27.18	341,900
12 Oct 12	27.09000 -0.03	27.52	27.00	27.45	297,700
11 Oct 12	27.12000 +0.09	27.57	26.88	27.27	308,200
10 Oct 12	27.03000 +0.01	27.09	26.68	26.98	474,200
09 Oct 12	27.02000 -0.87	27.97	26.86	27.74	567,200
08 Oct 12	27.89000 -0.39	28.25	27.77	28.14	319,500
05 Oct 12	28.28000 -0.04	28.46	27.82	28.36	362,300
04 Oct 12	28.32000 +0.01	28.58	28.01	28.22	599,000
03 Oct 12	28.31000 +0.45	28.54	27.72	27.81	930,000
02 Oct 12	27.86000 +0.46	28.29	27.42	27.89	786,700
01 Oct 12	27.40000 +0.45	27.77	27.16	27.41	897,200
28 Sep 12	26.95000 +0.15	27.08	26.71	26.81	556,800
27 Sep 12	26.80000 +0.30	26.90	26.50	26.64	230,700
26 Sep 12	26.50000 +0.11	26.65	26.19	26.49	401,600
25 Sep 12	26.39000 -0.66	27.07	26.32	27.00	749,400
24 Sep 12	27.05000 -0.33	27.35	26.61	27.00	650,400
21 Sep 12	27.38000 -0.09	27.61	27.26	27.46	580,700
20 Sep 12	27.47000 +0.03	27.57	27.16	27.22	604,200
19 Sep 12	27.44000 -0.16	27.79	27.37	27.55	403,300
18 Sep 12	27.60000 -0.15	27.75	27.28	27.58	381,800
17 Sep 12	27.75000 +0.22	28.00	27.30	27.30	580,400
14 Sep 12	27.53000 +0.45	27.73	27.03	27.10	635,200
13 Sep 12	27.08210 +0.01	27.15	26.67	27.00	366,300
12 Sep 12	27.07000 +0.23	27.15	26.78	26.88	389,000
11 Sep 12	26.84000 -0.16	27.03	26.73	27.00	555,000
10 Sep 12	27.00000 +0.17	27.01	26.64	26.78	658,900
07 Sep 12	26.83000 +0.14	26.87	26.55	26.79	529,300
06 Sep 12	26.69000 +0.31	26.89	26.19	26.38	1,004,000
05 Sep 12	26.38000 +0.87	26.45	25.36	25.58	981,700
04 Sep 12	25.51000 +0.52	25.59	24.11	24.80	1,300,800
31 Aug 12	24.99000 -0.20	25.34	24.92	25.30	502,900
30 Aug 12	25.19000 +0.09	25.22	24.92	25.01	450,800
29 Aug 12	25.10000 +0.37	25.17	24.75	24.75	439,200
28 Aug 12	24.73000 +0.16	24.96	24.51	24.58	432,600
27 Aug 12	24.57000 -0.27	25.01	24.51	24.89	567,400
24 Aug 12	24.84000 -0.12	25.20	24.78	24.87	436,400
23 Aug 12	24.96000 +0.05	25.05	24.65	24.90	563,500
22 Aug 12	24.91000 -0.69	25.59	24.86	25.55	951,900
21 Aug 12	25.60000 -0.82	26.38	25.51	26.38	1,045,800
20 Aug 12	26.42000 +1.04	26.45	25.34	25.40	1,301,600
17 Aug 12	25.38000 +1.18	25.40	24.05	24.26	1,098,000
16 Aug 12	24.20000 -0.79	25.24	23.07	24.88	2,620,900
15 Aug 12	24.99000 -0.48	25.73	24.61	24.61	1,036,700
14 Aug 12	25.47000 +0.23	25.55	24.99	25.48	794,400
13 Aug 12	25.24000 -0.10	25.44	25.05	25.31	656,100
10 Aug 12	25.34000 +0.14	25.53	25.14	25.22	620,300
09 Aug 12	25.20000 +0.20	25.22	24.93	24.93	571,700
08 Aug 12	25.00000 -0.03	25.15	24.85	24.91	810,000
07 Aug 12	25.03000 +0.05	25.12	24.88	25.11	741,100
06 Aug 12	24.98000 +0.30	25.16	24.63	24.63	759,000
03 Aug 12	24.68000 +0.27	25.25	24.46	24.80	555,900
02 Aug 12	24.41000 +0.08	24.56	23.97	24.24	770,400
01 Aug 12	24.33000 -0.52	25.12	24.30	24.89	670,200
31 Jul 12	24.85000 -1.05	26.00	24.78	25.80	818,000
30 Jul 12	25.90000 -0.31	26.26	25.75	26.18	391,600
27 Jul 12	26.21000 +0.16	26.47	26.12	26.29	357,800
26 Jul 12	26.05000 +0.20	26.44	25.93	26.07	574,400
25 Jul 12	25.85000 +0.43	25.98	25.23	25.48	553,200
24 Jul 12	25.42000 +0.06	25.50	25.08	25.28	440,900
23 Jul 12	25.36000 -0.27	25.47	24.94	25.22	386,300
20 Jul 12	25.63000 -0.33	25.92	25.48	25.82	402,300
19 Jul 12	25.96000 +0.06	26.16	25.88	25.91	356,200
18 Jul 12	25.90000 +0.33	26.08	25.40	25.40	312,700
17 Jul 12	25.57000 +0.27	25.70	24.97	25.49	525,000
16 Jul 12	25.30000 -0.28	25.99	24.90	25.49	589,200
13 Jul 12	25.58000 -0.09	25.94	25.50	25.68	394,000
12 Jul 12	25.67000 +0.13	25.75	25.03	25.27	438,900
11 Jul 12	25.54000 +0.06	25.62	25.19	25.40	699,000
10 Jul 12	25.48000 -0.25	26.00	25.35	25.82	577,400
09 Jul 12	25.73000 -0.07	25.85	25.26	25.85	572,600
06 Jul 12	25.80000 +0.16	25.90	25.46	25.50	769,000
05 Jul 12	25.64000 +0.00	25.94	25.37	25.47	843,300
03 Jul 12	25.64000 +0.36	25.66	24.98	25.29	506,400
02 Jul 12	25.28000 +1.51	25.29	24.06	24.29	1,477,100
29 Jun 12	23.77000 +0.52	24.23	23.60	23.63	984,400
28 Jun 12	23.25000 +0.08	23.50	22.92	22.98	762,900
27 Jun 12	23.17000 +0.65	23.27	22.42	22.46	520,700
26 Jun 12	22.52000 -0.06	22.85	22.49	22.58	694,800
25 Jun 12	22.58000 -0.05	22.70	22.02	22.32	658,500
22 Jun 12	22.63000 +0.17	22.78	22.31	22.69	905,700
21 Jun 12	22.46000 -0.48	23.09	22.41	22.97	731,000
20 Jun 12	22.94000 -0.32	23.42	22.87	23.15	724,400
19 Jun 12	23.26000 -0.32	23.68	23.20	23.61	1,025,500
18 Jun 12	23.57500 -0.10	23.89	23.15	23.61	909,600
15 Jun 12	23.68000 +0.41	24.09	23.26	23.26	1,228,500
14 Jun 12	23.27000 +0.29	23.55	22.65	23.07	870,200
13 Jun 12	22.98000 -0.32	23.63	22.50	23.23	1,852,000
12 Jun 12	23.30000 +0.51	23.32	22.83	22.83	636,100
11 Jun 12	22.79000 -0.19	23.22	22.52	23.07	525,600
08 Jun 12	22.98000 +0.31	23.05	22.50	22.52	641,200
07 Jun 12	22.67000 -0.04	23.22	22.64	23.01	806,000
06 Jun 12	22.71000 -0.39	23.31	22.65	23.15	893,000
05 Jun 12	23.10000 +0.29	23.17	22.66	22.74	680,400
04 Jun 12	22.81000 -0.17	23.49	22.44	23.21	741,200
01 Jun 12	22.98000 -1.15	23.83	22.90	23.64	1,321,500
31 May 12	24.13000 -0.85	25.10	24.01	25.08	1,352,300
30 May 12	24.98000 -0.22	25.19	24.88	25.00	644,200
29 May 12	25.20000 -0.33	25.75	24.98	25.64	1,021,400
25 May 12	25.53000 -0.04	25.81	25.34	25.53	443,100
24 May 12	25.57000 +0.14	25.92	25.40	25.55	756,400
23 May 12	25.43000 -0.35	25.70	25.10	25.66	691,000
22 May 12	25.78000 +0.09	26.12	25.64	25.76	766,800
21 May 12	25.69000 +1.15	25.79	25.08	25.39	960,300
18 May 12	24.54000 -0.26	24.96	24.07	24.92	700,500
17 May 12	24.80000 -1.09	25.95	24.72	25.80	711,700
16 May 12	25.89000 +0.06	26.24	25.73	25.89	508,400
15 May 12	25.83000 +0.01	25.92	25.41	25.68	591,900
14 May 12	25.82000 -0.08	25.86	25.30	25.65	424,100
11 May 12	25.90000 +0.15	25.92	25.44	25.46	625,200
10 May 12	25.75000 +0.14	25.92	25.61	25.82	479,000
09 May 12	25.61000 -0.36	25.99	25.51	25.67	565,400
08 May 12	25.97000 -0.09	26.06	25.48	25.82	406,000
07 May 12	26.06000 -0.04	26.19	25.80	26.00	693,500
04 May 12	26.10000 -0.35	26.49	25.81	26.48	632,900
03 May 12	26.45000 +0.00	26.71	26.28	26.59	998,800
02 May 12	26.45000 +0.48	27.00	25.87	26.79	1,214,900
01 May 12	25.97000 -0.04	26.67	25.94	26.11	737,800
30 Apr 12	26.01000 -0.70	26.79	25.86	26.78	774,500
27 Apr 12	26.71000 +0.53	26.76	26.21	26.39	699,900
26 Apr 12	26.18000 +0.22	26.38	25.68	25.82	950,800
25 Apr 12	25.96000 +0.75	25.98	25.42	25.54	827,700
24 Apr 12	25.21000 -0.16	25.58	25.06	25.25	590,000
23 Apr 12	25.37000 -0.49	25.69	24.94	25.44	830,000
20 Apr 12	25.86000 +1.45	26.00	24.90	24.99	1,563,000
19 Apr 12	24.41000 +0.64	24.65	23.79	23.87	601,400
18 Apr 12	23.77000 -0.31	24.02	23.53	23.79	580,800
17 Apr 12	24.08000 +0.21	24.33	24.01	24.07	442,700
16 Apr 12	23.87000 +0.18	24.00	23.48	23.70	572,500
13 Apr 12	23.69000 -0.32	23.99	23.40	23.81	546,500
12 Apr 12	24.01000 +0.46	24.13	23.53	23.72	609,500
11 Apr 12	23.55000 +0.45	23.62	23.11	23.25	757,400
10 Apr 12	23.10000 -0.36	23.55	22.88	23.40	549,200
09 Apr 12	23.46000 -0.21	23.52	23.11	23.28	448,400
05 Apr 12	23.67000 +0.04	23.77	23.42	23.73	530,500
04 Apr 12	23.63000 -0.51	23.92	23.38	23.75	1,069,100
03 Apr 12	24.14000 +0.37	24.35	23.68	23.78	731,100
02 Apr 12	23.77000 +0.11	23.80	23.37	23.56	598,900
30 Mar 12	23.66000 +0.09	23.85	23.40	23.61	401,500
29 Mar 12	23.57000 +0.01	23.61	23.25	23.45	428,700
28 Mar 12	23.56000 +0.15	23.64	23.19	23.40	651,700
27 Mar 12	23.41000 +0.07	23.47	23.23	23.31	666,900
26 Mar 12	23.34000 +0.56	23.94	22.76	22.76	2,472,200
23 Mar 12	22.78000 -0.19	23.09	22.68	23.09	986,600
22 Mar 12	22.97000 -0.35	23.26	22.73	23.16	862,600
21 Mar 12	23.32000 -0.99	24.36	23.24	24.25	1,856,500
20 Mar 12	24.31000 -1.33	25.57	23.07	25.57	3,200,200
19 Mar 12	25.64000 +0.27	25.75	25.08	25.33	482,900
16 Mar 12	25.37000 +0.42	25.38	24.86	25.00	938,400
15 Mar 12	24.95000 +0.03	25.04	24.79	24.94	684,900
14 Mar 12	24.92000 +0.06	24.99	24.61	24.80	389,800
13 Mar 12	24.86000 +0.09	24.97	24.29	24.86	687,600
12 Mar 12	24.77000 +0.09	24.77	24.36	24.57	382,800
09 Mar 12	24.68000 +0.19	24.84	24.25	24.54	380,700
08 Mar 12	24.49000 +0.51	24.68	23.94	24.07	541,400
07 Mar 12	23.98000 +0.22	24.04	23.63	23.76	360,000
06 Mar 12	23.76000 -0.47	24.10	23.61	23.94	346,800
05 Mar 12	24.23000 -0.14	24.45	24.02	24.23	419,900
02 Mar 12	24.37000 -0.13	24.50	24.27	24.44	413,000
01 Mar 12	24.50000 +0.30	24.50	23.94	24.19	471,200
29 Feb 12	24.20000 -0.25	24.50	24.15	24.50	457,400
28 Feb 12	24.45000 +0.40	24.50	23.08	24.01	1,613,700
27 Feb 12	24.05000 +0.18	24.07	23.56	23.58	554,600
24 Feb 12	23.87000 -0.10	24.08	23.70	23.83	449,300
23 Feb 12	23.97000 +0.89	24.01	23.03	23.14	611,800
22 Feb 12	23.08000 -0.26	23.39	22.99	23.39	310,400
21 Feb 12	23.34000 -0.46	23.93	23.22	23.75	426,000
17 Feb 12	23.80000 -0.11	24.06	23.67	23.94	568,200
16 Feb 12	23.91000 +0.52	23.91	23.38	23.44	433,400
15 Feb 12	23.39000 +0.39	23.58	23.06	23.14	340,200
14 Feb 12	23.00000 -0.47	23.33	22.94	23.30	420,600
13 Feb 12	23.47000 +0.19	23.55	23.29	23.34	289,100
10 Feb 12	23.28000 -0.09	23.35	22.97	23.22	418,400
09 Feb 12	23.37000 -0.21	23.51	23.12	23.49	419,200
08 Feb 12	23.58000 -0.36	24.06	23.29	23.92	470,700
07 Feb 12	23.94000 -0.06	24.18	23.74	23.97	527,300
06 Feb 12	24.00000 +0.16	24.01	23.59	23.99	596,900
03 Feb 12	23.84000 +0.18	24.16	23.77	23.95	616,500
02 Feb 12	23.66000 -0.31	24.25	23.49	24.25	818,800
01 Feb 12	23.97000 +0.31	24.91	23.42	24.91	3,061,800
31 Jan 12	23.66000 +0.40	23.94	22.95	23.17	1,765,600
30 Jan 12	23.26000 -0.03	23.26	22.88	23.14	412,700
27 Jan 12	23.29000 +0.21	23.58	22.70	22.92	497,800
26 Jan 12	23.08000 +0.25	23.23	22.78	22.90	889,900
25 Jan 12	22.83000 +0.38	23.00	22.52	22.64	869,500
24 Jan 12	22.45000 +0.33	22.61	21.85	22.11	547,400
23 Jan 12	22.12000 -0.10	22.45	21.75	22.24	519,100
20 Jan 12	22.22000 +0.36	22.30	21.78	21.86	516,400
19 Jan 12	21.86000 +0.53	22.06	21.39	21.58	627,200
18 Jan 12	21.33000 +0.38	21.41	20.79	20.94	481,400
17 Jan 12	20.95000 +0.27	21.07	20.68	20.70	492,800
13 Jan 12	20.68000 -0.07	20.82	20.50	20.72	581,700
12 Jan 12	20.75000 -0.23	21.15	20.74	21.00	1,202,600
11 Jan 12	20.98000 -0.02	21.06	20.81	20.87	469,100
10 Jan 12	21.00000 -0.20	21.39	20.95	21.23	398,200
09 Jan 12	21.20000 +0.01	21.34	21.12	21.22	375,700
06 Jan 12	21.19000 +0.55	21.33	20.60	20.71	377,500
05 Jan 12	20.64000 +0.28	20.86	19.95	20.25	943,500
04 Jan 12	20.36000 -0.64	20.90	20.28	20.80	332,000
03 Jan 12	21.00000 +0.06	21.49	20.97	21.25	409,900
30 Dec 11	20.94000 +0.04	21.10	20.73	20.86	228,100
29 Dec 11	20.90000 +0.37	21.14	20.42	20.52	258,100
28 Dec 11	20.53000 -0.34	20.82	20.46	20.77	213,600
27 Dec 11	20.87000 +0.56	21.02	20.16	20.21	291,400
23 Dec 11	20.31000 -0.02	20.56	20.23	20.34	174,600
22 Dec 11	20.33000 +0.05	20.42	20.18	20.39	265,600
21 Dec 11	20.28000 -0.33	20.52	19.85	20.47	576,600
20 Dec 11	20.61000 +0.54	20.66	20.33	20.42	562,400
19 Dec 11	20.07000 +0.11	20.38	19.98	19.98	272,400
16 Dec 11	19.96000 +0.52	19.99	19.48	19.67	1,067,800
15 Dec 11	19.44000 +0.21	19.64	19.39	19.48	476,800
14 Dec 11	19.23000 -0.66	19.94	19.21	19.69	586,000
13 Dec 11	19.89000 -0.12	20.29	19.82	20.09	304,200
12 Dec 11	20.01000 -0.37	20.26	19.84	20.08	329,200
09 Dec 11	20.38000 +0.46	20.57	19.92	20.08	328,200
08 Dec 11	19.92000 -0.68	20.64	19.92	20.53	622,800
07 Dec 11	20.60000 -0.60	21.16	20.45	21.00	431,500
06 Dec 11	21.20000 -0.18	21.54	21.09	21.34	421,600
05 Dec 11	21.38000 +0.09	21.62	21.25	21.50	440,800
02 Dec 11	21.29000 -0.04	21.55	21.25	21.46	356,600
01 Dec 11	21.33000 +0.08	21.52	21.08	21.08	334,000
30 Nov 11	21.25000 +0.15	21.79	20.54	21.62	920,300
29 Nov 11	21.10000 +0.20	21.19	20.65	21.00	592,800
28 Nov 11	20.90000 +1.38	20.95	19.87	20.00	497,900
25 Nov 11	19.52000 -0.31	19.87	19.51	19.70	223,800
23 Nov 11	19.83000 -0.05	19.88	19.61	19.71	344,100
22 Nov 11	19.88000 +0.31	19.92	19.46	19.54	316,400
21 Nov 11	19.57000 -0.41	19.91	19.50	19.84	535,400
18 Nov 11	19.98000 +0.06	20.10	19.68	20.00	436,100
17 Nov 11	19.92000 -0.39	20.50	19.69	20.37	548,500
16 Nov 11	20.31000 -0.31	20.75	20.30	20.50	408,400
15 Nov 11	20.62000 +0.11	20.73	20.31	20.35	268,500
14 Nov 11	20.51000 -0.18	20.82	20.44	20.61	262,100
11 Nov 11	20.69000 +0.36	20.78	20.33	20.43	224,300
10 Nov 11	20.33000 -0.10	20.66	20.11	20.66	411,900
09 Nov 11	20.43000 -0.41	20.65	20.24	20.33	367,700
08 Nov 11	20.84000 +0.32	21.02	20.27	20.55	590,600
07 Nov 11	20.52000 -0.09	20.71	20.15	20.64	412,400
04 Nov 11	20.61000 -0.46	21.04	20.32	20.86	404,600
03 Nov 11	21.07000 -0.07	21.28	20.69	21.21	870,700
02 Nov 11	21.14000 +0.81	23.96	19.28	23.85	1,693,400
01 Nov 11	20.33000 -0.95	20.97	20.01	20.84	818,300
31 Oct 11	21.28000 -0.41	21.88	21.22	21.41	696,600
28 Oct 11	21.69000 -0.07	21.99	21.61	21.74	282,400
27 Oct 11	21.76000 +0.89	21.99	21.10	21.19	518,200
26 Oct 11	20.87000 +0.42	20.99	20.39	20.47	333,400
25 Oct 11	20.45000 +0.04	20.65	20.01	20.28	445,000
24 Oct 11	20.41000 +0.32	20.65	20.10	20.10	754,800
21 Oct 11	20.09000 +0.59	20.29	19.51	19.74	977,200
20 Oct 11	19.50000 +0.28	19.51	18.89	19.26	317,000
19 Oct 11	19.22000 -0.82	20.00	19.17	19.97	541,700
18 Oct 11	20.04000 +0.19	20.11	19.51	19.86	277,500
17 Oct 11	19.85000 -0.58	20.59	19.69	20.51	313,400
14 Oct 11	20.43000 -0.03	20.75	20.23	20.61	441,500
13 Oct 11	20.46000 +0.14	20.68	20.13	20.19	369,900
12 Oct 11	20.32000 -0.06	20.68	20.23	20.68	442,800
11 Oct 11	20.38000 +0.16	20.61	20.01	20.01	359,600
10 Oct 11	20.22000 +0.67	20.22	19.70	19.87	383,700
07 Oct 11	19.55000 -0.40	19.94	19.52	19.64	530,700
06 Oct 11	19.95000 +0.34	19.95	19.41	19.44	356,100
05 Oct 11	19.61000 +0.58	19.62	18.97	19.09	780,900
04 Oct 11	19.03000 +0.78	19.08	17.90	18.07	714,700
03 Oct 11	18.25000 -0.49	18.92	18.23	18.52	582,900
30 Sep 11	18.74000 +0.12	19.04	18.25	18.34	472,000
29 Sep 11	18.62000 +0.21	18.86	18.30	18.60	306,800
28 Sep 11	18.41000 -0.52	19.10	18.36	18.97	372,300
27 Sep 11	18.93000 +0.49	19.18	18.60	18.84	749,000
26 Sep 11	18.44000 -0.03	18.54	17.94	18.38	963,200
23 Sep 11	18.47000 +0.04	18.89	18.27	18.27	662,400
22 Sep 11	18.43000 -0.55	18.86	18.01	18.41	690,200
21 Sep 11	18.98000 -0.75	19.98	18.95	19.80	482,800
20 Sep 11	19.73000 +0.42	20.38	19.37	19.49	509,000
19 Sep 11	19.31000 -0.91	20.21	19.20	20.04	651,900
16 Sep 11	20.22000 +0.32	20.25	19.76	19.94	617,100
15 Sep 11	19.90000 -0.01	20.47	19.66	20.47	259,500
14 Sep 11	19.91000 +0.44	20.19	19.47	19.60	495,700
13 Sep 11	19.47000 +0.94	19.50	18.54	18.58	599,400
12 Sep 11	18.53000 +0.33	18.69	18.05	18.46	667,300
09 Sep 11	18.20000 -0.76	18.90	18.07	18.90	693,400
08 Sep 11	18.96000 -0.23	19.30	18.84	19.04	482,900
07 Sep 11	19.19000 +0.69	19.19	18.53	18.73	293,900
06 Sep 11	18.50000 -0.12	18.57	18.11	18.17	416,500
02 Sep 11	18.62000 -0.80	19.23	18.55	19.03	441,900
01 Sep 11	19.42000 -0.41	20.00	19.37	19.86	419,300
31 Aug 11	19.83000 -0.13	20.22	19.58	20.13	898,600
30 Aug 11	19.96000 -0.17	20.15	19.78	20.00	698,100
29 Aug 11	20.13000 +0.85	20.29	19.24	19.58	560,400
26 Aug 11	19.28000 +0.07	19.44	18.59	19.00	425,500
25 Aug 11	19.21000 -0.39	19.83	19.12	19.66	453,200
24 Aug 11	19.60000 +0.23	19.62	19.05	19.36	431,700
23 Aug 11	19.37000 +0.77	19.38	18.47	18.75	625,700
22 Aug 11	18.60000 -0.22	19.21	18.51	19.19	396,400
19 Aug 11	18.82000 -0.21	19.39	18.59	18.78	557,300
18 Aug 11	19.03000 -0.90	19.42	18.87	19.41	747,900
17 Aug 11	19.93000 +0.47	20.03	19.47	19.62	1,186,700
16 Aug 11	19.46000 +0.23	19.62	18.94	19.24	956,700
15 Aug 11	19.23000 +0.64	19.24	18.63	18.73	619,700
12 Aug 11	18.59000 +0.73	18.64	17.92	18.03	761,200
11 Aug 11	17.86000 -0.35	18.46	17.51	18.29	1,642,300
10 Aug 11	18.21000 -0.77	19.41	18.17	18.57	1,571,200
09 Aug 11	18.98000 +1.07	19.03	17.72	18.10	1,922,500
08 Aug 11	17.91000 -1.43	19.19	17.71	18.90	1,771,200
05 Aug 11	19.34000 -0.21	19.97	18.80	19.69	1,484,600
04 Aug 11	19.55000 -0.33	20.14	19.37	19.47	1,555,300
03 Aug 11	19.88000 -0.52	20.61	19.36	20.52	1,098,200
02 Aug 11	20.40000 -0.46	21.23	20.37	20.70	737,800
01 Aug 11	20.86000 -0.41	21.51	20.69	21.49	929,700
29 Jul 11	21.27000 -0.06	22.22	20.56	21.16	1,843,200
28 Jul 11	21.33000 +0.01	21.78	21.17	21.21	468,100
27 Jul 11	21.32000 -0.43	21.76	21.26	21.71	857,200
26 Jul 11	21.75000 -1.42	23.15	21.70	23.13	1,063,200
25 Jul 11	23.17000 -0.16	23.66	23.00	23.10	260,000
22 Jul 11	23.33000 -0.19	23.50	23.32	23.49	421,600
21 Jul 11	23.52000 +0.05	23.86	23.34	23.68	489,700
20 Jul 11	23.47000 -0.39	23.99	23.34	23.94	266,300
19 Jul 11	23.86000 +0.53	23.89	23.39	23.42	522,600
18 Jul 11	23.33000 -0.23	23.74	22.99	23.46	689,700
15 Jul 11	23.56000 +0.29	23.65	23.19	23.36	1,052,700
14 Jul 11	23.27000 -0.25	23.84	23.21	23.55	829,900
13 Jul 11	23.52000 -0.19	24.21	23.48	23.78	1,004,300
12 Jul 11	23.71000 +0.46	23.90	23.16	23.16	751,800
11 Jul 11	23.25000 -0.01	23.54	23.03	23.03	612,000
08 Jul 11	23.26000 -0.26	23.38	22.92	23.30	312,700
07 Jul 11	23.52000 +0.27	23.72	23.22	23.41	670,800
06 Jul 11	23.25000 +0.19	23.50	23.07	23.13	765,900
05 Jul 11	23.06000 -0.07	23.25	22.63	23.03	636,400
01 Jul 11	23.13000 +0.42	23.21	22.60	22.82	609,200
30 Jun 11	22.71000 -0.12	23.10	22.69	22.83	603,000
29 Jun 11	22.83000 +0.04	23.10	22.62	22.87	558,200
28 Jun 11	22.79000 -0.06	23.10	22.70	22.83	803,600
27 Jun 11	22.85000 +0.33	23.00	22.44	22.56	601,600
24 Jun 11	22.52000 -0.47	23.17	22.27	23.00	841,600
23 Jun 11	22.99000 +0.14	23.06	22.40	22.74	883,600
22 Jun 11	22.85000 -0.15	23.09	22.74	23.05	268,567
21 Jun 11	23.00000 +0.24	23.36	22.67	22.82	304,369
20 Jun 11	22.76000 +0.06	22.89	22.42	22.56	615,800
17 Jun 11	22.70000 -0.32	23.22	22.49	23.18	1,240,500
16 Jun 11	23.02000 +0.05	23.17	22.67	22.80	1,237,800
15 Jun 11	22.97000 -1.22	24.27	22.96	23.29	2,679,900
14 Jun 11	24.19000 -0.12	24.59	24.04	24.50	1,033,700
13 Jun 11	24.31000 +0.12	24.55	24.21	24.30	698,400
10 Jun 11	24.19000 -0.68	24.86	24.18	24.82	690,200
09 Jun 11	24.87000 +0.22	25.11	24.50	24.59	1,165,600
08 Jun 11	24.65000 +0.08	24.77	24.43	24.43	1,183,900
07 Jun 11	24.57000 +0.07	24.73	24.41	24.65	1,383,600
06 Jun 11	24.50000 -0.44	24.94	24.47	24.61	894,000
03 Jun 11	24.94000 -0.09	25.08	24.79	24.79	786,300
02 Jun 11	25.03000 -0.17	25.31	24.83	25.18	1,065,200
01 Jun 11	25.20000 -0.21	25.40	24.97	25.37	2,301,700
31 May 11	25.41000 -0.12	25.89	25.07	25.63	2,439,300
27 May 11	25.53000 +0.15	25.81	25.35	25.38	1,137,900
26 May 11	25.38000 +0.49	25.45	24.80	24.89	1,300,800
25 May 11	24.89000 +0.27	25.02	24.54	24.59	1,436,200
24 May 11	24.61500 +0.07	24.87	24.36	24.55	875,300
23 May 11	24.55000 -0.43	24.74	24.30	24.51	1,300,000
20 May 11	24.98000 -0.18	25.26	24.90	25.15	959,900
19 May 11	25.16000 +0.27	25.43	24.80	25.04	952,600
18 May 11	24.89000 +0.72	25.09	24.20	24.23	1,091,400
17 May 11	24.17000 +0.04	24.26	23.87	24.03	809,000
16 May 11	24.13000 -0.06	24.28	23.89	24.07	814,300
13 May 11	24.19000 -0.29	24.71	23.99	24.45	867,300
12 May 11	24.48000 +0.26	24.51	23.83	24.16	1,100,000
11 May 11	24.22000 +0.48	24.22	23.62	23.87	1,000,000
10 May 11	23.74000 +0.54	23.95	23.28	23.41	910,100
09 May 11	23.20000 +0.51	23.54	22.64	22.81	1,222,600
06 May 11	22.69000 +0.14	22.90	22.32	22.61	806,900
05 May 11	22.55000 +0.17	23.00	22.07	22.34	1,400,000
04 May 11	22.38000 +1.04	24.00	21.68	22.75	2,377,500
03 May 11	21.34000 -0.18	21.96	21.01	21.51	991,600
02 May 11	21.52000 +0.08	21.93	21.35	21.55	836,300
29 Apr 11	21.44000 +0.01	22.06	21.20	21.46	1,500,000
28 Apr 11	21.43000 +0.90	21.44	20.48	20.56	884,400
27 Apr 11	20.53000 -0.03	20.74	20.24	20.64	607,500
26 Apr 11	20.56000 +0.32	20.63	20.30	20.34	551,100
25 Apr 11	20.24000 -0.30	20.55	20.16	20.48	320,800
21 Apr 11	20.54000 +0.14	20.65	20.31	20.50	434,000
20 Apr 11	20.40000 +0.37	20.45	20.14	20.26	309,900
19 Apr 11	20.03000 -0.17	20.29	19.91	20.16	437,400
18 Apr 11	20.20000 -0.34	20.46	20.06	20.29	484,100
15 Apr 11	20.54000 +0.44	20.54	19.95	20.15	856,200
14 Apr 11	20.10000 +0.18	20.20	19.89	19.90	611,900
13 Apr 11	19.92000 -0.57	20.54	19.92	20.48	631,800
12 Apr 11	20.49000 +0.17	20.50	20.16	20.16	523,500
11 Apr 11	20.32000 +0.03	20.53	20.22	20.32	379,400
08 Apr 11	20.29000 +0.30	20.43	20.02	20.10	797,200
07 Apr 11	19.99000 -0.13	20.18	19.85	20.10	561,100
06 Apr 11	20.12000 +0.01	20.38	19.92	20.15	543,100
05 Apr 11	20.11000 +0.11	20.27	19.91	20.00	802,600
04 Apr 11	20.00000 -0.24	20.32	19.90	20.32	551,400
01 Apr 11	20.24000 +0.09	20.46	20.14	20.30	739,000
31 Mar 11	20.15000 +0.20	20.25	19.83	19.83	1,095,400
30 Mar 11	19.95000 +0.13	20.22	19.61	19.70	657,000
29 Mar 11	19.82000 +0.04	19.97	19.48	19.74	792,400
28 Mar 11	19.78000 +0.09	19.89	19.39	19.72	993,600
25 Mar 11	19.69000 +0.29	19.80	19.31	19.51	605,400
24 Mar 11	19.40000 +0.06	19.80	19.31	19.52	441,300
23 Mar 11	19.34000 +0.13	19.53	18.98	19.15	369,200
22 Mar 11	19.21000 -0.04	19.33	19.02	19.24	976,400
21 Mar 11	19.25000 +0.02	19.64	19.23	19.47	403,100
18 Mar 11	19.23000 +0.36	19.27	18.91	18.92	860,700
17 Mar 11	18.87000 +0.23	19.06	18.71	18.88	423,300
16 Mar 11	18.64000 -0.06	18.87	18.45	18.61	892,200
15 Mar 11	18.70000 -0.14	18.92	18.48	18.50	936,900
14 Mar 11	18.84000 +0.10	18.98	18.55	18.55	354,800
11 Mar 11	18.74000 +0.20	18.85	18.43	18.64	737,100
10 Mar 11	18.54000 -0.47	18.93	18.47	18.77	797,200
09 Mar 11	19.01000 +0.11	19.05	18.77	18.77	509,700
08 Mar 11	18.90000 -0.13	19.25	18.74	18.98	903,000
07 Mar 11	19.03000 -0.49	19.70	18.76	19.51	731,000
04 Mar 11	19.52000 -0.11	19.78	19.26	19.60	758,200
03 Mar 11	19.63000 +0.41	19.65	19.21	19.49	1,051,800
02 Mar 11	19.22000 +0.72	19.37	18.56	18.56	1,122,000
01 Mar 11	18.50000 -0.02	18.72	18.35	18.56	1,006,400
28 Feb 11	18.52000 +0.05	18.60	18.32	18.43	553,100
25 Feb 11	18.47000 -0.10	18.61	18.35	18.61	515,600
24 Feb 11	18.57000 +0.57	18.70	17.79	17.79	2,641,100
23 Feb 11	18.00000 -0.71	18.72	17.72	18.40	2,406,600
22 Feb 11	18.71000 -0.36	18.93	18.54	18.89	846,300
18 Feb 11	19.07000 -0.03	19.25	18.92	19.10	465,500
17 Feb 11	19.10000 -0.31	19.42	18.94	19.30	700,700
16 Feb 11	19.41000 +0.02	19.53	19.32	19.47	716,500
15 Feb 11	19.39000 +0.15	19.53	19.31	19.45	691,300
14 Feb 11	19.24000 +0.23	19.45	18.95	18.98	715,100
11 Feb 11	19.01000 -0.07	19.26	18.72	18.72	821,700
10 Feb 11	19.08000 +0.13	19.19	18.86	18.98	1,010,200
09 Feb 11	18.95500 -0.52	19.49	18.87	19.49	1,570,700
08 Feb 11	19.48000 +0.00	19.67	19.39	19.52	1,316,000
07 Feb 11	19.48000 -0.22	19.82	19.45	19.69	1,843,500
04 Feb 11	19.70250 -0.23	20.02	19.65	19.99	1,526,900
03 Feb 11	19.93000 +0.11	20.01	19.71	19.77	1,113,300
02 Feb 11	19.81500 -0.02	20.02	19.67	19.72	816,100
01 Feb 11	19.84000 -0.12	20.29	19.79	20.02	1,118,800
31 Jan 11	19.96000 +0.66	20.15	19.26	19.35	2,234,500
28 Jan 11	19.30000 -3.11	21.29	19.02	20.02	7,079,700
27 Jan 11	22.41000 +0.53	22.42	21.62	21.99	1,581,700
26 Jan 11	21.88000 +0.34	21.99	21.51	21.53	826,900
25 Jan 11	21.54000 +0.34	21.64	21.07	21.17	935,000
24 Jan 11	21.20000 +0.37	21.31	20.84	20.87	1,016,400
21 Jan 11	20.83000 +0.00	21.07	20.66	20.95	1,106,500
20 Jan 11	20.83000 +0.33	20.99	20.33	20.46	1,273,500
19 Jan 11	20.50000 -0.24	20.95	20.48	20.74	1,097,300
18 Jan 11	20.74000 -0.73	21.40	20.55	21.26	2,622,800
14 Jan 11	21.47000 -0.12	21.70	21.28	21.59	1,032,700
13 Jan 11	21.59000 -0.42	22.10	21.56	21.97	1,085,500
12 Jan 11	22.01000 +0.62	22.50	21.51	22.00	2,382,300
11 Jan 11	21.39000 +0.58	21.43	20.61	20.82	1,120,700
10 Jan 11	20.81000 +0.51	20.89	20.01	20.13	1,037,600
07 Jan 11	20.30000 -1.00	21.33	20.29	21.27	1,454,300
06 Jan 11	21.30000 -0.32	21.83	21.21	21.66	871,300
05 Jan 11	21.62000 -0.11	21.89	21.10	21.64	736,900
04 Jan 11	21.73000 -0.50	22.19	20.80	22.12	1,867,200
03 Jan 11	22.23000 -0.61	23.15	22.17	23.03	876,600
31 Dec 10	22.84000 -0.09	23.15	22.74	23.00	251,300
30 Dec 10	22.93000 +0.24	22.98	22.40	22.63	335,200
29 Dec 10	22.69000 -0.07	22.95	22.57	22.72	255,800
28 Dec 10	22.76000 -0.29	23.15	22.67	23.15	232,800
27 Dec 10	23.05000 -0.05	23.18	22.95	23.08	205,300
23 Dec 10	23.10000 -0.03	23.23	22.76	23.13	276,100
22 Dec 10	23.13000 +0.03	23.25	22.84	23.02	405,400
21 Dec 10	23.10000 +0.24	23.20	22.83	22.90	406,600
20 Dec 10	22.86000 -0.85	23.82	22.84	23.78	580,900
17 Dec 10	23.71000 +0.74	24.15	22.90	23.11	2,216,900
16 Dec 10	22.97000 +0.05	23.25	22.67	22.90	416,600
15 Dec 10	22.92000 +0.14	23.12	22.51	22.71	849,900
14 Dec 10	22.78000 -0.21	23.37	22.69	22.92	993,100
13 Dec 10	22.99000 +0.17	23.26	22.74	22.85	1,210,400
10 Dec 10	22.82000 +0.86	22.93	21.92	21.92	879,500
09 Dec 10	21.95750 -0.08	22.29	21.76	22.20	647,500
08 Dec 10	22.04000 +0.65	22.25	21.37	21.37	944,100
07 Dec 10	21.39000 -0.24	21.88	21.29	21.75	985,400
06 Dec 10	21.63000 -0.03	21.77	21.35	21.68	450,300
03 Dec 10	21.66000 +0.07	21.93	21.29	21.56	847,700
02 Dec 10	21.59000 +0.18	21.73	21.06	21.37	841,000
01 Dec 10	21.41000 -0.12	21.92	21.34	21.71	890,000
30 Nov 10	21.53000 -0.20	21.89	21.30	21.53	1,209,400
29 Nov 10	21.73000 -0.14	21.92	21.37	21.70	567,600
26 Nov 10	21.87000 -0.17	22.04	21.69	21.93	298,400
24 Nov 10	22.04000 +0.08	22.41	21.93	22.00	800,500
23 Nov 10	21.96000 +0.72	22.00	21.10	21.12	1,494,900
22 Nov 10	21.24000 -0.14	21.60	20.80	21.25	304,820
19 Nov 10	21.38000 +0.28	21.45	20.97	21.05	239,377
18 Nov 10	21.10000 +0.10	21.28	20.76	21.26	804,500
17 Nov 10	21.00000 +0.66	21.15	20.32	20.32	886,600
16 Nov 10	20.34000 -0.56	21.03	20.31	20.80	709,300
15 Nov 10	20.90000 +0.21	21.09	20.67	20.72	547,800
12 Nov 10	20.69000 -0.29	21.03	20.66	20.83	592,500
11 Nov 10	20.98000 -0.05	21.17	20.78	20.89	664,800
10 Nov 10	21.03000 +0.12	21.03	20.69	20.99	763,100
09 Nov 10	20.91000 +0.19	20.94	20.58	20.77	962,000
08 Nov 10	20.72000 +0.01	20.91	20.53	20.67	605,400
05 Nov 10	20.71000 -0.07	20.83	20.37	20.76	854,000
04 Nov 10	20.78000 +0.13	21.15	20.61	20.95	1,313,100
03 Nov 10	20.65000 +0.95	21.26	19.86	19.87	2,991,800
02 Nov 10	19.70000 -0.07	20.00	19.35	19.79	1,294,900
01 Nov 10	19.77000 -0.09	20.07	18.36	18.89	1,660,400
29 Oct 10	19.86000 -0.30	20.23	19.84	20.15	1,054,500
28 Oct 10	20.16000 -0.03	20.75	20.14	20.52	856,500
27 Oct 10	20.19000 +0.33	20.21	19.46	19.70	795,900
26 Oct 10	19.86000 -0.08	20.58	19.85	19.97	943,100
25 Oct 10	19.94000 +0.27	20.18	19.67	19.78	710,300
22 Oct 10	19.67000 -0.12	20.52	19.59	20.01	631,600
21 Oct 10	19.79000 -0.02	20.04	19.25	19.84	858,500
20 Oct 10	19.81000 +0.74	19.98	19.07	19.07	1,168,000
19 Oct 10	19.07000 -0.26	19.46	18.91	19.04	1,112,800
18 Oct 10	19.33500 -0.01	19.64	19.29	19.34	1,099,500
15 Oct 10	19.34000 -0.46	19.97	19.34	19.83	1,545,900
14 Oct 10	19.80000 -0.14	20.23	19.53	20.08	2,584,400
13 Oct 10	19.94000 +1.28	20.38	19.02	19.18	3,835,700
12 Oct 10	18.66000 +1.74	18.66	16.83	16.83	3,604,200
11 Oct 10	16.92000 -0.03	17.07	16.78	17.01	435,800
08 Oct 10	16.95000 +0.47	16.99	16.44	16.45	667,900
07 Oct 10	16.48000 -0.05	16.76	16.43	16.53	713,600
06 Oct 10	16.53000 -0.47	16.96	16.46	16.82	642,400
05 Oct 10	17.00000 +0.46	17.00	16.52	16.64	891,400
04 Oct 10	16.54000 +0.05	16.74	16.25	16.53	1,106,300
01 Oct 10	16.49000 +0.08	16.52	16.07	16.41	872,100
30 Sep 10	16.41000 +0.49	16.46	15.97	16.00	941,800
29 Sep 10	15.92000 -0.12	16.09	15.80	15.93	638,400
28 Sep 10	16.04000 -0.30	16.32	15.83	16.28	2,062,200
27 Sep 10	16.34000 -0.06	16.62	16.25	16.35	627,100
24 Sep 10	16.40000 +0.29	16.55	16.11	16.19	699,500
23 Sep 10	16.11000 -0.29	16.52	16.10	16.22	911,600
22 Sep 10	16.40000 +0.18	16.47	16.07	16.13	672,800
21 Sep 10	16.22000 -0.46	16.58	16.18	16.58	644,000
20 Sep 10	16.68000 +0.23	16.81	16.35	16.41	783,600
17 Sep 10	16.45000 +0.27	16.47	16.02	16.13	1,337,000
16 Sep 10	16.18000 -0.35	16.51	16.05	16.43	608,700
15 Sep 10	16.53000 +0.11	16.73	16.28	16.42	714,000
14 Sep 10	16.42000 +0.00	16.54	16.12	16.35	764,900
13 Sep 10	16.42000 +0.30	16.42	16.16	16.25	679,300
10 Sep 10	16.12000 +0.03	16.17	15.87	16.13	753,800
09 Sep 10	16.09000 +0.21	16.19	15.94	16.09	859,200
08 Sep 10	15.88000 +0.16	15.98	15.68	15.75	630,800
07 Sep 10	15.72000 -0.39	16.08	15.68	15.97	589,300
03 Sep 10	16.11000 +0.01	16.36	15.91	16.18	854,400
02 Sep 10	16.10000 +0.10	16.16	15.83	15.96	947,200
01 Sep 10	16.00000 +0.37	16.23	15.74	15.75	950,200
31 Aug 10	15.63000 +0.01	16.04	15.46	15.63	1,209,800
30 Aug 10	15.62000 -0.13	16.16	15.56	15.77	1,086,200
27 Aug 10	15.75000 +0.65	15.78	15.05	15.15	1,209,900
26 Aug 10	15.10000 -0.54	15.65	15.07	15.64	964,800
25 Aug 10	15.64000 +0.07	15.67	15.27	15.43	1,035,500
24 Aug 10	15.57000 -0.38	15.85	15.50	15.74	1,145,500
23 Aug 10	15.95000 -0.02	16.10	15.91	15.93	1,076,800
20 Aug 10	15.97000 -0.20	16.11	15.84	16.08	700,400
19 Aug 10	16.17000 -0.37	16.60	16.00	16.38	940,600
18 Aug 10	16.54000 +0.05	16.79	16.01	16.43	1,504,500
17 Aug 10	16.49000 +0.22	16.75	16.24	16.27	1,368,800
16 Aug 10	16.27000 +0.24	16.50	15.86	15.94	1,957,700
13 Aug 10	16.03000 +0.23	16.12	15.49	15.70	1,572,700
12 Aug 10	15.80000 +0.81	15.86	14.71	14.84	2,008,300
11 Aug 10	14.99000 -0.60	15.22	14.69	15.00	4,762,900
10 Aug 10	15.58750 +0.27	15.60	14.97	15.22	1,693,600
09 Aug 10	15.32000 -0.07	15.52	15.02	15.52	1,243,800
06 Aug 10	15.39000 +0.23	15.46	14.85	15.02	975,800
05 Aug 10	15.16000 -0.21	15.43	15.15	15.34	589,500
04 Aug 10	15.37000 +0.49	15.38	14.95	14.97	807,100
03 Aug 10	14.88000 +0.10	14.96	14.48	14.76	709,400
02 Aug 10	14.78000 +0.27	14.89	14.43	14.43	948,600
30 Jul 10	14.51000 +0.01	14.79	14.11	14.31	1,082,600
29 Jul 10	14.50000 -0.13	14.82	14.33	14.67	804,600
28 Jul 10	14.63000 -0.41	15.14	14.63	15.05	691,300
27 Jul 10	15.04000 -0.05	15.19	14.78	15.06	1,183,700
26 Jul 10	15.09000 +0.15	15.52	14.82	14.96	881,600
23 Jul 10	14.94000 +0.45	15.03	14.31	14.53	1,085,300
22 Jul 10	14.49000 -0.24	14.91	14.41	14.73	1,608,600
21 Jul 10	14.73000 -0.40	15.20	14.68	15.15	1,179,500
20 Jul 10	15.13000 -0.26	15.25	14.97	15.25	1,211,500
19 Jul 10	15.39000 -0.09	15.50	15.29	15.44	522,600
16 Jul 10	15.48000 -0.24	15.95	15.31	15.64	914,600
15 Jul 10	15.72000 +0.06	15.79	15.51	15.68	914,200
14 Jul 10	15.66000 +0.05	15.81	15.43	15.47	1,093,900
13 Jul 10	15.61000 +0.67	15.66	15.02	15.06	1,069,600
12 Jul 10	14.94000 -0.12	15.27	14.80	15.08	1,217,800
09 Jul 10	15.06000 -0.64	15.27	14.26	15.27	2,653,400
08 Jul 10	15.70000 +0.69	15.75	15.05	15.05	1,520,500
07 Jul 10	15.01000 +0.26	15.05	14.28	14.79	1,178,400
06 Jul 10	14.75000 -0.23	15.48	14.58	15.13	711,500
02 Jul 10	14.98000 +0.31	15.30	14.52	14.64	1,015,500
01 Jul 10	14.67000 -0.28	15.01	14.28	14.98	1,735,400
30 Jun 10	14.95000 -0.46	15.45	14.91	15.37	2,736,000
29 Jun 10	15.41000 -0.85	16.24	15.39	16.09	1,477,600
28 Jun 10	16.26000 +0.49	17.25	15.70	15.77	2,339,500
25 Jun 10	15.77000 +0.07	16.01	15.56	15.70	1,134,000
24 Jun 10	15.70000 -0.38	16.03	15.62	16.02	1,074,300
23 Jun 10	16.08000 +0.10	16.33	15.89	16.00	1,115,100
22 Jun 10	15.98000 -0.25	16.39	15.87	16.22	1,106,000
21 Jun 10	16.23000 -0.32	16.74	16.15	16.65	986,000
18 Jun 10	16.55000 -0.34	16.90	16.48	16.81	1,484,000
17 Jun 10	16.89000 +0.47	17.09	16.54	16.74	2,762,800
16 Jun 10	16.41500 -1.73	17.93	16.38	17.87	3,328,700
15 Jun 10	18.15000 +0.11	18.20	17.95	18.06	986,000
14 Jun 10	18.04000 +0.45	18.25	17.68	17.74	2,273,400
11 Jun 10	17.59000 -0.46	18.04	17.57	17.97	2,058,000
10 Jun 10	18.05000 +0.36	18.15	17.85	17.99	840,600
09 Jun 10	17.69000 -0.02	18.22	17.58	18.18	1,436,800
08 Jun 10	17.71000 -0.19	18.00	17.55	18.00	1,461,600
07 Jun 10	17.90000 -0.02	18.22	17.86	18.08	1,237,800
04 Jun 10	17.92000 -0.39	18.37	17.84	17.96	1,172,800
03 Jun 10	18.31000 -0.15	18.44	18.07	18.35	781,900
02 Jun 10	18.46000 +0.62	18.46	17.99	18.24	1,425,200
01 Jun 10	17.84000 -0.41	18.21	17.82	18.04	1,106,900
28 May 10	18.25000 -0.13	18.50	18.02	18.40	1,097,500
27 May 10	18.38000 -0.12	18.94	18.27	18.70	1,532,200
26 May 10	18.50000 +0.20	18.96	18.26	18.31	5,988,100
25 May 10	18.30000 -0.18	18.50	18.00	18.06	1,922,700
24 May 10	18.48000 -0.03	18.84	18.46	18.46	1,550,700
21 May 10	18.51000 +0.25	18.59	17.97	18.10	2,037,600
20 May 10	18.26000 -0.34	18.69	18.14	18.29	2,692,500
19 May 10	18.60000 -0.01	18.75	18.36	18.60	866,300
18 May 10	18.61000 -0.19	19.00	18.55	18.89	1,383,700
17 May 10	18.80000 +0.20	18.87	18.51	18.65	1,192,100
14 May 10	18.60000 -0.34	18.92	18.26	18.92	1,907,000
13 May 10	18.94000 +0.60	19.10	18.71	18.93	1,966,200
12 May 10	18.34000 +0.34	18.35	17.89	17.89	841,800
11 May 10	18.00000 +0.02	18.11	17.70	17.87	1,667,600
10 May 10	17.98000 +0.48	18.36	17.83	18.17	2,510,400
07 May 10	17.50000 -0.04	17.83	17.05	17.41	3,421,400
06 May 10	17.54000 -0.95	18.26	17.13	18.26	5,940,500
05 May 10	18.49000 -5.59	18.70	17.28	18.00	20,328,300
04 May 10	24.08000 -0.35	24.43	23.61	24.18	2,852,200
03 May 10	24.43000 +0.43	24.50	23.92	24.12	842,600
30 Apr 10	24.00000 +0.15	24.51	23.83	23.93	1,610,300
29 Apr 10	23.85000 +0.22	23.88	23.52	23.68	872,800
28 Apr 10	23.63000 -0.27	23.92	23.49	23.82	1,060,700
27 Apr 10	23.90000 +0.59	23.95	23.18	23.18	1,832,300
26 Apr 10	23.31000 +0.33	23.53	23.12	23.16	1,255,000
23 Apr 10	22.98000 +0.50	23.00	22.26	22.40	1,354,400
22 Apr 10	22.48000 +0.15	22.68	21.87	22.29	1,242,700
21 Apr 10	22.33000 -0.47	22.98	22.28	22.89	1,063,500
20 Apr 10	22.80000 +0.02	23.00	22.61	22.82	615,600
19 Apr 10	22.78000 -0.31	23.28	22.72	22.94	587,400
16 Apr 10	23.09000 -0.17	23.26	22.85	23.16	1,031,800
15 Apr 10	23.26000 -0.22	23.45	23.11	23.37	601,600
14 Apr 10	23.48000 +0.58	23.49	23.01	23.10	1,147,500
13 Apr 10	22.90000 -0.08	23.09	22.79	22.87	865,000
12 Apr 10	22.98000 -0.34	23.36	22.90	23.07	979,600
09 Apr 10	23.32000 +0.04	23.51	23.08	23.24	766,100
08 Apr 10	23.28000 +0.16	23.28	22.84	23.02	1,155,900
07 Apr 10	23.12000 -0.32	23.50	23.06	23.49	963,000
06 Apr 10	23.44000 -0.67	24.18	23.44	24.05	1,402,800
05 Apr 10	24.11000 +0.10	24.39	23.93	24.04	1,152,000
01 Apr 10	24.01000 -0.04	24.50	23.73	23.89	847,800
31 Mar 10	24.05000 +0.35	24.25	23.51	23.59	1,195,700
30 Mar 10	23.70000 -1.20	24.00	23.07	23.86	5,178,500
29 Mar 10	24.90000 -0.23	25.17	24.28	25.04	2,114,700
26 Mar 10	25.13000 +0.17	25.23	24.94	24.97	1,088,700
25 Mar 10	24.96000 -0.12	25.47	24.96	25.34	976,700
24 Mar 10	25.08000 -0.17	25.45	25.05	25.31	1,427,700
23 Mar 10	25.25000 +0.32	25.45	24.87	24.90	1,695,800
22 Mar 10	24.93000 -0.10	25.36	24.85	24.85	1,159,500
19 Mar 10	25.03000 +0.05	25.26	24.97	24.98	1,347,800
18 Mar 10	24.98000 -0.09	25.50	24.88	24.95	1,025,900
17 Mar 10	25.07000 -0.42	25.68	24.83	25.63	1,629,400
16 Mar 10	25.49000 +0.24	25.93	25.25	25.39	2,342,200
15 Mar 10	25.25000 +0.89	25.25	24.09	24.38	3,813,500
12 Mar 10	24.36000 +0.72	24.72	23.52	23.64	2,802,600
11 Mar 10	23.64000 +0.79	23.78	22.66	22.75	1,508,600
10 Mar 10	22.85000 -0.12	23.58	22.77	23.16	2,221,800
09 Mar 10	22.97000 +0.30	23.13	22.53	22.76	1,527,100
08 Mar 10	22.67000 +0.15	22.76	22.10	22.42	1,180,300
05 Mar 10	22.52000 -0.43	23.00	22.48	22.66	1,974,000
04 Mar 10	22.95000 -0.16	23.28	22.47	23.05	2,195,500
03 Mar 10	23.11000 -0.71	24.09	23.01	24.04	1,864,200
02 Mar 10	23.82000 +0.79	24.03	23.29	23.44	2,664,800
01 Mar 10	23.03000 +0.03	23.37	22.97	23.00	1,827,000
26 Feb 10	23.00000 +0.61	23.04	22.27	22.34	1,618,400
25 Feb 10	22.39000 +0.05	22.50	21.97	22.07	1,069,900
24 Feb 10	22.34000 +0.34	22.46	21.91	22.02	981,100
23 Feb 10	22.00000 -0.37	22.50	21.93	22.38	1,077,200
22 Feb 10	22.37000 +0.10	22.43	22.02	22.20	1,418,300
19 Feb 10	22.27000 +0.68	22.38	21.35	21.52	2,592,600
18 Feb 10	21.59000 -0.03	21.79	21.41	21.61	1,416,100
17 Feb 10	21.62000 +0.50	21.66	21.02	21.09	1,437,300
16 Feb 10	21.12000 -0.23	21.43	20.96	21.35	1,457,100
12 Feb 10	21.35000 +0.45	21.35	20.62	20.87	2,103,700
11 Feb 10	20.90000 -0.75	21.56	20.72	21.53	2,687,700
10 Feb 10	21.65000 +0.20	21.82	21.24	21.40	1,939,800
09 Feb 10	21.45000 -0.22	21.85	21.27	21.85	2,824,000
08 Feb 10	21.67000 -0.42	22.28	21.57	22.21	2,195,900
05 Feb 10	22.09000 -1.01	23.35	21.68	23.10	2,984,100
04 Feb 10	23.10000 -1.61	24.50	22.81	24.46	3,310,000
03 Feb 10	24.71000 +0.73	25.80	24.22	25.80	6,575,900
02 Feb 10	23.98000 +0.20	24.15	23.61	23.76	2,732,100
01 Feb 10	23.78000 +0.28	24.00	23.52	23.57	1,246,700
29 Jan 10	23.50000 +1.25	23.73	22.23	22.32	2,807,900
28 Jan 10	22.25000 -0.20	22.83	22.13	22.58	1,464,300
27 Jan 10	22.45000 -0.59	23.45	22.28	23.13	2,043,300
26 Jan 10	23.04000 +0.67	23.17	22.06	22.23	1,456,500
25 Jan 10	22.37000 -0.42	23.22	22.17	22.97	984,700
22 Jan 10	22.79000 -0.05	23.11	22.69	22.88	669,800
21 Jan 10	22.84000 -0.49	23.54	22.74	23.31	1,485,500
20 Jan 10	23.33000 -0.20	23.81	23.22	23.49	1,001,000
19 Jan 10	23.53000 -0.31	23.91	23.18	23.82	1,969,900
15 Jan 10	23.84000 -0.66	24.88	23.69	24.70	1,443,100
14 Jan 10	24.50000 -0.17	25.03	24.27	24.51	1,224,900
13 Jan 10	24.67000 +0.37	24.82	24.09	24.25	2,084,000
12 Jan 10	24.30000 -1.27	24.51	23.35	24.33	4,553,800
11 Jan 10	25.57000 -0.62	26.30	25.28	26.19	1,569,900
08 Jan 10	26.19000 -0.31	26.77	26.10	26.50	1,163,400
07 Jan 10	26.50000 -0.42	27.13	26.44	26.96	878,700
06 Jan 10	26.92000 +0.35	27.05	26.52	26.72	1,717,000
05 Jan 10	26.57000 -0.09	26.76	26.40	26.55	713,600
04 Jan 10	26.66000 +0.57	26.80	26.11	26.16	873,400
31 Dec 09	26.09000 -0.27	26.39	26.06	26.32	320,800
30 Dec 09	26.36000 +0.15	26.44	26.00	26.09	324,200
29 Dec 09	26.21000 -0.43	26.85	26.18	26.77	962,200
28 Dec 09	26.64000 +0.00	26.67	26.26	26.37	556,300

Myriad Genetics Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	5.54000 +1.33	5.95	5.25	5.34	23,877,142
19 Oct 26	4.21000 +0.23	4.24	3.95	4.01	1,344,562
16 Oct 26	3.98000 -0.37	4.34	3.97	4.34	1,421,912
15 Oct 26	4.35000 +0.20	4.42	4.11	4.20	1,068,473
14 Oct 26	4.15000 +0.07	4.28	4.04	4.08	1,849,034
13 Oct 26	4.08000 -0.12	4.22	4.05	4.20	1,379,168
12 Oct 26	4.20000 -0.11	4.32	4.19	4.30	1,374,657
09 Oct 26	4.31000 +0.11	4.40	4.15	4.18	1,367,434
08 Oct 26	4.20000 -0.08	4.26	4.05	4.24	2,259,010
07 Oct 26	4.28000 +0.00	4.32	4.12	4.25	1,598,868
06 Oct 26	4.28000 -0.30	4.83	4.22	4.62	1,792,633
05 Oct 26	4.58000 +0.04	4.61	4.41	4.51	2,314,337
02 Oct 26	4.54000 +0.48	4.59	4.16	4.16	2,257,642
01 Oct 26	4.06000 -0.25	4.31	4.05	4.28	1,655,899
30 Sep 26	4.31000 +0.08	4.39	4.22	4.28	1,503,849
29 Sep 26	4.23000 -0.01	4.37	4.22	4.26	1,599,232
28 Sep 26	4.24000 +0.07	4.34	4.08	4.11	1,181,091
25 Sep 26	4.17000 +0.03	4.25	4.07	4.16	1,648,432
24 Sep 26	4.14000 +0.13	4.26	3.97	4.00	1,961,359
23 Sep 26	4.01000 -0.01	4.22	3.97	4.02	1,657,985
22 Sep 26	4.02000 +0.01	4.05	3.76	3.90	2,486,954
21 Sep 26	4.01000 +0.12	4.03	3.87	3.93	1,890,084
18 Sep 26	3.89000 -0.25	4.17	3.86	4.15	3,432,443
17 Sep 26	4.14000 +0.28	4.17	3.75	3.88	2,830,702
16 Sep 26	3.86000 -0.02	4.09	3.75	3.75	2,049,651
15 Sep 26	3.88000 +0.09	3.98	3.69	3.80	4,679,944
14 Sep 26	3.79000 +0.37	3.82	3.42	3.43	2,599,037
11 Sep 26	3.42000 +0.06	3.42	3.19	3.37	2,550,525
10 Sep 26	3.36000 +0.17	3.37	3.06	3.14	3,939,538
09 Sep 26	3.19000 +0.01	3.21	3.09	3.11	966,996
08 Sep 26	3.18000 -0.01	3.21	3.11	3.18	1,194,567
04 Sep 26	3.19000 -0.04	3.20	3.15	3.19	806,164
03 Sep 26	3.23000 +0.00	3.32	3.16	3.25	959,058
02 Sep 26	3.23000 +0.05	3.35	3.16	3.16	1,351,143
01 Sep 26	3.18000 -0.04	3.21	2.92	2.95	3,034,116
31 Aug 26	3.22000 +0.06	3.26	3.04	3.15	1,543,036
28 Aug 26	3.16000 -0.02	3.20	3.07	3.15	1,429,695
27 Aug 26	3.18000 +0.06	3.27	3.09	3.11	1,278,031
26 Aug 26	3.12000 -0.07	3.19	3.09	3.18	1,287,598
25 Aug 26	3.19000 +0.14	3.21	3.01	3.06	1,753,641
24 Aug 26	3.05000 -0.15	3.20	3.00	3.20	1,351,368
21 Aug 26	3.20000 -0.02	3.26	3.12	3.22	1,279,035
20 Aug 26	3.22000 +0.03	3.30	3.14	3.17	1,755,412
19 Aug 26	3.19000 +0.32	3.20	2.92	2.95	2,171,517
18 Aug 26	2.87000 -0.18	3.01	2.84	3.01	2,038,112
17 Aug 26	3.05000 +0.02	3.09	2.97	3.01	1,386,722
14 Aug 26	3.03000 -0.14	3.18	3.01	3.17	1,553,751
13 Aug 26	3.17000 -0.06	3.28	3.14	3.24	1,619,829
12 Aug 26	3.23000 +0.01	3.25	3.13	3.25	1,162,676
11 Aug 26	3.22000 -0.03	3.27	3.14	3.23	1,485,417
10 Aug 26	3.25000 -0.01	3.33	3.20	3.20	1,376,868
07 Aug 26	3.26000 +0.08	3.29	3.18	3.22	1,439,211
06 Aug 26	3.18000 +0.03	3.21	3.02	3.15	2,311,843
05 Aug 26	3.15000 -0.02	3.26	3.05	3.12	3,706,144
04 Aug 26	3.17000 +0.15	3.23	3.00	3.00	3,485,045
03 Aug 26	3.02000 +0.16	3.13	2.74	2.92	7,812,951
31 Jul 26	2.86000 -2.51	3.26	2.81	3.10	15,074,879
30 Jul 26	5.37000 +0.33	5.38	5.03	5.07	1,878,367
29 Jul 26	5.04000 -0.28	5.43	5.03	5.33	1,475,471
28 Jul 26	5.32000 -0.13	5.53	5.23	5.49	1,164,924
27 Jul 26	5.45000 -0.16	5.76	5.41	5.70	1,172,180
24 Jul 26	5.61000 -0.09	5.76	5.57	5.71	867,629
23 Jul 26	5.70000 +0.04	5.82	5.60	5.60	679,238
22 Jul 26	5.66000 -0.25	5.89	5.59	5.88	627,249
21 Jul 26	5.91000 -0.01	5.99	5.84	5.84	630,679
20 Jul 26	5.92000 -0.26	6.19	5.83	6.12	685,295
17 Jul 26	6.18000 -0.01	6.24	6.06	6.12	734,416
16 Jul 26	6.19000 -0.12	6.43	6.10	6.28	965,864
15 Jul 26	6.31000 +0.27	6.36	6.02	6.02	1,079,028
14 Jul 26	6.04000 +0.18	6.08	5.78	5.80	874,952
13 Jul 26	5.86000 +0.03	6.01	5.67	5.82	811,472
10 Jul 26	5.83000 -0.27	6.12	5.73	6.12	856,979
09 Jul 26	6.10000 +0.23	6.16	5.80	5.85	863,355
08 Jul 26	5.87000 +0.01	5.89	5.72	5.81	1,429,301
07 Jul 26	5.86000 -0.17	6.15	5.78	6.09	1,135,731
06 Jul 26	6.03000 +0.04	6.26	5.74	5.98	1,057,669
02 Jul 26	5.99000 -0.01	6.12	5.92	6.05	1,224,484
01 Jul 26	6.00000 +0.29	6.01	5.72	5.73	1,625,943
30 Jun 26	5.71000 -0.14	5.93	5.55	5.85	1,597,655
29 Jun 26	5.85000 -0.03	6.03	5.73	5.84	1,928,736
26 Jun 26	5.88000 +0.45	5.90	5.34	5.44	5,175,805
25 Jun 26	5.43000 +0.21	5.51	5.21	5.26	2,061,090
24 Jun 26	5.22000 +0.59	5.24	4.63	4.63	1,923,838
23 Jun 26	4.63000 +0.13	4.71	4.39	4.41	1,271,762
22 Jun 26	4.50000 -0.04	4.62	4.42	4.54	1,271,052
18 Jun 26	4.54000 +0.16	4.58	4.40	4.40	2,436,182
17 Jun 26	4.38000 +0.13	4.44	4.22	4.26	876,761
16 Jun 26	4.25000 -0.07	4.40	4.21	4.31	1,273,665
15 Jun 26	4.32000 -0.01	4.36	4.19	4.31	1,128,294
12 Jun 26	4.33000 -0.30	4.66	4.22	4.63	1,192,460
11 Jun 26	4.63000 +0.20	4.74	4.29	4.41	1,711,848
10 Jun 26	4.43000 -0.11	4.78	4.40	4.54	1,444,921
09 Jun 26	4.54000 +0.15	4.54	4.32	4.42	1,137,925
08 Jun 26	4.39000 -0.18	4.64	4.36	4.59	843,131
05 Jun 26	4.57000 -0.12	4.72	4.53	4.65	1,153,226
04 Jun 26	4.69000 +0.29	4.78	4.40	4.40	1,638,733
03 Jun 26	4.40000 +0.09	4.54	4.16	4.28	1,976,810
02 Jun 26	4.31000 +0.03	4.45	4.11	4.22	2,380,616
01 Jun 26	4.28000 +0.31	4.37	3.99	4.02	2,065,916
29 May 26	3.97000 -0.25	4.25	3.92	4.21	6,012,944
28 May 26	4.22000 +0.29	4.28	3.86	3.86	1,847,815
27 May 26	3.93000 +0.08	3.95	3.83	3.88	865,692
26 May 26	3.85000 +0.03	3.88	3.72	3.83	1,016,878
22 May 26	3.82000 -0.09	3.95	3.77	3.88	1,034,571
21 May 26	3.91000 +0.10	3.92	3.69	3.74	1,411,719
20 May 26	3.81000 +0.26	3.82	3.54	3.55	2,095,828
19 May 26	3.55000 -0.10	3.66	3.53	3.59	1,918,182
18 May 26	3.65000 +0.07	3.80	3.56	3.58	2,200,562
15 May 26	3.58000 -0.04	3.76	3.57	3.62	1,641,122
14 May 26	3.62000 -0.11	3.77	3.62	3.73	1,673,814
13 May 26	3.73000 -0.34	4.07	3.73	4.07	1,989,038
12 May 26	4.07000 -0.14	4.24	4.07	4.20	1,167,208
11 May 26	4.21000 -0.08	4.44	4.17	4.26	1,157,424
08 May 26	4.29000 +0.20	4.38	4.00	4.13	1,474,524
07 May 26	4.09000 -0.02	4.22	4.01	4.13	2,553,396
06 May 26	4.11000 -0.92	4.42	3.75	4.13	7,459,842
05 May 26	5.03000 +0.09	5.04	4.80	4.99	1,385,798
04 May 26	4.94000 +0.14	4.97	4.78	4.78	1,118,001
01 May 26	4.80000 +0.05	5.06	4.69	4.70	1,953,125
30 Apr 26	4.75000 +0.07	4.83	4.55	4.55	981,136
29 Apr 26	4.68000 -0.16	4.83	4.57	4.76	1,210,627
28 Apr 26	4.84000 +0.01	4.93	4.78	4.84	899,983
27 Apr 26	4.83000 +0.05	4.96	4.74	4.78	841,073
24 Apr 26	4.78000 -0.01	4.85	4.71	4.77	522,514
23 Apr 26	4.79000 -0.29	5.07	4.55	5.04	1,201,611
22 Apr 26	5.08000 +0.09	5.11	4.99	4.99	696,550
21 Apr 26	4.99000 -0.15	5.31	4.98	5.16	724,957
20 Apr 26	5.14000 +0.06	5.22	4.91	5.04	760,822
17 Apr 26	5.08000 +0.08	5.28	5.03	5.14	970,248
16 Apr 26	5.00000 -0.19	5.30	4.97	5.28	1,359,596
15 Apr 26	5.19000 +0.28	5.36	4.85	4.85	1,251,954
14 Apr 26	4.91000 +0.32	4.93	4.60	4.60	1,026,985
13 Apr 26	4.59000 +0.24	4.64	4.32	4.32	986,732
10 Apr 26	4.35000 -0.09	4.62	4.31	4.45	1,061,397
09 Apr 26	4.44000 -0.33	4.74	4.43	4.74	1,415,297
08 Apr 26	4.77000 +0.03	4.99	4.71	4.85	847,171
07 Apr 26	4.74000 +0.07	4.75	4.57	4.66	1,175,639
06 Apr 26	4.67000 -0.08	4.86	4.66	4.75	608,843
02 Apr 26	4.75000 +0.16	4.82	4.44	4.45	1,147,857
01 Apr 26	4.59000 +0.09	4.70	4.51	4.53	855,187
31 Mar 26	4.50000 +0.14	4.53	4.36	4.38	1,176,544
30 Mar 26	4.36000 +0.08	4.38	4.20	4.28	1,368,950
27 Mar 26	4.28000 -0.34	4.67	4.27	4.58	1,618,331
26 Mar 26	4.62000 -0.06	4.81	4.58	4.62	902,458
25 Mar 26	4.68000 +0.07	4.82	4.55	4.70	1,441,659
24 Mar 26	4.61000 -0.05	4.80	4.55	4.64	1,429,382
23 Mar 26	4.66000 +0.08	4.88	4.58	4.66	2,186,530
20 Mar 26	4.58000 -0.17	4.86	4.54	4.77	17,560,328
19 Mar 26	4.75000 +0.11	4.80	4.54	4.54	1,770,701
18 Mar 26	4.64000 -0.14	5.05	4.38	4.68	2,197,848
17 Mar 26	4.78000 +0.19	4.82	4.53	4.59	2,073,060
16 Mar 26	4.59000 -0.07	4.79	4.53	4.66	1,731,881
13 Mar 26	4.66000 -0.19	4.89	4.61	4.84	1,723,354
12 Mar 26	4.85000 -0.21	5.11	4.75	4.91	2,231,393
11 Mar 26	5.06000 -0.06	5.10	4.80	5.08	2,250,531
10 Mar 26	5.12000 +0.31	5.47	5.00	5.18	2,566,213
09 Mar 26	4.81000 -0.34	5.23	4.76	5.00	3,306,409
06 Mar 26	5.15000 +0.02	5.17	4.84	4.96	1,563,891
05 Mar 26	5.13000 -0.15	5.33	4.98	5.11	1,508,359
04 Mar 26	5.28000 -0.01	5.49	5.26	5.30	1,371,077
03 Mar 26	5.29000 +0.28	5.34	4.77	4.87	1,675,516
02 Mar 26	5.01000 +0.40	5.17	4.68	5.06	2,101,679
27 Feb 26	4.61000 -0.25	4.79	4.48	4.77	1,944,668
26 Feb 26	4.86000 +0.08	5.02	4.71	4.82	1,484,518
25 Feb 26	4.78000 +0.35	4.88	4.42	4.43	2,500,606
24 Feb 26	4.43000 +0.05	5.71	4.38	5.57	5,214,003
23 Feb 26	4.38000 +0.09	4.40	4.10	4.27	2,209,879
20 Feb 26	4.29000 -0.09	4.38	4.21	4.32	1,145,080
19 Feb 26	4.38000 +0.01	4.41	4.26	4.34	824,279
18 Feb 26	4.37000 -0.13	4.57	4.32	4.50	819,850
17 Feb 26	4.50000 +0.01	4.61	4.34	4.49	917,355
13 Feb 26	4.49000 -0.04	4.71	4.45	4.52	1,035,608
12 Feb 26	4.53000 -0.32	4.93	4.41	4.84	1,079,118
11 Feb 26	4.85000 -0.23	5.15	4.83	5.09	1,438,589
10 Feb 26	5.08000 +0.01	5.29	5.05	5.10	830,236
09 Feb 26	5.07000 -0.05	5.13	5.03	5.11	992,654
06 Feb 26	5.12000 +0.02	5.28	5.01	5.12	976,916
05 Feb 26	5.10000 -0.20	5.37	5.03	5.23	1,231,938
04 Feb 26	5.30000 -0.04	5.43	5.14	5.38	1,025,272
03 Feb 26	5.34000 -0.13	5.70	5.32	5.46	1,021,453
02 Feb 26	5.47000 -0.15	5.68	5.43	5.51	792,556
30 Jan 26	5.62000 +0.08	5.66	5.41	5.49	916,649
29 Jan 26	5.54000 -0.18	5.75	5.53	5.73	668,071
28 Jan 26	5.72000 -0.20	5.95	5.68	5.95	668,876
27 Jan 26	5.92000 +0.11	5.93	5.63	5.79	585,908
26 Jan 26	5.81000 -0.06	5.97	5.77	5.85	738,620
23 Jan 26	5.87000 -0.19	6.02	5.74	6.01	806,155
22 Jan 26	6.06000 +0.22	6.15	5.83	5.86	1,200,954
21 Jan 26	5.84000 +0.16	5.89	5.62	5.68	1,005,941
20 Jan 26	5.68000 -0.24	6.02	5.47	6.00	1,337,239
16 Jan 26	5.92000 -0.12	6.11	5.88	6.04	1,050,184
15 Jan 26	6.04000 -0.07	6.20	5.81	6.08	1,150,292
14 Jan 26	6.11000 -0.09	6.17	5.90	6.16	976,905
13 Jan 26	6.20000 -0.37	6.70	6.11	6.60	947,972
12 Jan 26	6.57000 -0.01	7.15	6.48	6.63	950,524
09 Jan 26	6.58000 +0.02	6.70	6.40	6.64	849,834
08 Jan 26	6.56000 -0.07	6.66	6.44	6.44	832,609
07 Jan 26	6.63000 +0.11	6.85	6.50	6.52	839,082
06 Jan 26	6.52000 +0.38	6.55	6.10	6.13	1,175,254
05 Jan 26	6.14000 +0.00	6.22	6.09	6.15	812,301
02 Jan 26	6.14000 -0.01	6.31	6.10	6.17	707,256
31 Dec 25	6.15000 -0.02	6.20	6.10	6.14	669,987
30 Dec 25	6.17000 -0.14	6.30	6.15	6.30	484,796
29 Dec 25	6.31000 -0.17	6.57	6.29	6.57	658,559
26 Dec 25	6.48000 -0.07	6.62	6.39	6.53	757,365
24 Dec 25	6.55000 -0.01	6.56	6.38	6.51	424,709
23 Dec 25	6.56000 -0.20	6.77	6.53	6.73	498,191
22 Dec 25	6.76000 +0.21	6.89	6.51	6.58	1,001,828
19 Dec 25	6.55000 -0.15	6.74	6.53	6.70	3,108,037
18 Dec 25	6.70000 -0.25	7.20	6.61	7.03	759,598
17 Dec 25	6.95000 +0.07	7.13	6.80	6.92	691,760
16 Dec 25	6.88000 -0.11	7.05	6.88	6.92	776,624
15 Dec 25	6.99000 -0.22	7.32	6.91	7.29	953,386
12 Dec 25	7.21000 -0.09	7.39	7.20	7.30	963,045
11 Dec 25	7.30000 +0.07	7.43	7.14	7.21	757,441
10 Dec 25	7.23000 -0.12	7.37	7.18	7.37	727,043
09 Dec 25	7.35000 +0.28	7.37	6.99	7.06	953,218
08 Dec 25	7.07000 -0.02	7.24	7.07	7.18	891,142
05 Dec 25	7.09000 -0.24	7.35	7.06	7.30	557,338
04 Dec 25	7.33000 +0.00	7.38	7.15	7.31	695,097
03 Dec 25	7.33000 +0.31	7.35	7.02	7.06	913,019
02 Dec 25	7.02000 -0.04	7.15	6.93	7.06	873,065
01 Dec 25	7.06000 -0.57	7.54	7.01	7.54	736,153
28 Nov 25	7.63000 +0.03	7.72	7.51	7.63	427,281
26 Nov 25	7.60000 -0.31	7.89	7.57	7.89	1,940,998
25 Nov 25	7.91000 +0.18	8.09	7.71	7.83	1,078,169
24 Nov 25	7.73000 +0.35	7.78	7.32	7.38	1,311,227
21 Nov 25	7.38000 +0.48	7.49	6.82	6.91	1,449,244
20 Nov 25	6.90000 +0.46	7.24	6.55	6.59	1,376,832
19 Nov 25	6.44000 -0.19	6.89	6.43	6.60	1,201,803
18 Nov 25	6.63000 -0.03	6.87	6.61	6.61	1,195,454
17 Nov 25	6.66000 -0.05	6.89	6.49	6.60	1,231,073
14 Nov 25	6.71000 +0.36	6.83	6.25	6.25	1,137,334
13 Nov 25	6.35000 -0.19	6.68	6.26	6.45	1,643,374
12 Nov 25	6.54000 -0.14	6.71	6.49	6.69	1,229,101
11 Nov 25	6.68000 +0.20	6.71	6.39	6.45	967,868
10 Nov 25	6.48000 +0.18	6.64	6.36	6.40	1,146,697
07 Nov 25	6.30000 -0.03	6.36	6.10	6.29	1,047,427
06 Nov 25	6.33000 -0.25	6.60	6.21	6.52	1,318,414
05 Nov 25	6.58000 +0.12	6.82	6.40	6.42	1,251,848
04 Nov 25	6.46000 -1.72	7.59	6.20	7.42	2,695,812
03 Nov 25	8.18000 +0.14	8.38	7.77	8.05	1,861,637
31 Oct 25	8.04000 +0.09	8.10	7.80	7.93	903,886
30 Oct 25	7.95000 +0.04	8.10	7.81	8.00	927,615
29 Oct 25	7.91000 -0.22	8.18	7.76	8.10	766,532
28 Oct 25	8.13000 +0.03	8.17	7.97	8.05	679,832
27 Oct 25	8.10000 -0.05	8.50	8.01	8.27	1,150,767
24 Oct 25	8.15000 +0.10	8.16	7.92	8.07	765,972
23 Oct 25	8.05000 +0.19	8.05	7.68	7.84	759,935
22 Oct 25	7.86000 -0.20	8.24	7.83	8.15	731,456
21 Oct 25	8.06000 +0.16	8.24	7.84	7.93	792,624
20 Oct 25	7.90000 +0.10	8.18	7.84	7.91	1,020,445
17 Oct 25	7.80000 -0.28	8.15	7.76	8.00	799,342
16 Oct 25	8.08000 -0.02	8.59	8.01	8.18	1,079,827
15 Oct 25	8.10000 +0.30	8.13	7.77	7.84	930,781
14 Oct 25	7.80000 -0.04	8.07	7.61	7.83	963,673
13 Oct 25	7.84000 +0.34	7.95	7.57	7.59	890,665
10 Oct 25	7.50000 -0.24	7.79	7.34	7.79	1,037,071
09 Oct 25	7.74000 +0.10	7.97	7.55	7.61	787,831
08 Oct 25	7.64000 +0.11	8.04	7.54	7.64	929,626
07 Oct 25	7.53000 -0.46	8.10	7.52	8.04	958,710
06 Oct 25	7.99000 -0.07	8.24	7.91	8.00	1,147,619
03 Oct 25	8.06000 +0.50	8.12	7.58	7.58	1,334,314
02 Oct 25	7.56000 -0.17	7.84	7.41	7.76	870,389
01 Oct 25	7.73000 +0.50	7.78	7.23	7.29	988,304
30 Sep 25	7.23000 -0.01	7.29	7.04	7.17	1,199,045
29 Sep 25	7.23500 -0.46	7.70	7.13	7.70	1,192,988
26 Sep 25	7.70000 -0.06	7.83	7.57	7.79	1,354,095
25 Sep 25	7.76000 +0.04	7.97	7.50	7.68	1,483,877
24 Sep 25	7.72000 +0.02	7.77	7.47	7.66	1,227,599
23 Sep 25	7.70000 -0.14	8.03	7.69	7.91	1,748,007
22 Sep 25	7.84000 +0.07	8.04	7.68	7.75	1,613,859
19 Sep 25	7.77000 +0.09	7.84	7.61	7.71	2,656,952
18 Sep 25	7.68000 +0.28	7.72	7.49	7.61	2,104,845
17 Sep 25	7.40000 -0.10	7.68	7.28	7.42	1,747,252
16 Sep 25	7.50000 +0.19	7.65	7.14	7.34	1,188,438
15 Sep 25	7.31000 +0.07	7.45	7.13	7.28	1,075,807
12 Sep 25	7.24000 -0.44	7.80	7.22	7.64	2,000,477
11 Sep 25	7.68000 +0.78	7.71	6.86	6.91	1,970,705
10 Sep 25	6.90000 -0.07	6.99	6.73	6.99	1,160,500
09 Sep 25	6.97000 +0.06	7.05	6.77	6.97	1,631,634
08 Sep 25	6.91000 +0.30	6.93	6.40	6.65	1,547,406
05 Sep 25	6.61000 -0.18	6.99	6.55	6.83	1,263,301
04 Sep 25	6.79000 -0.01	6.80	6.63	6.80	870,166
03 Sep 25	6.80000 -0.10	7.02	6.60	6.90	1,276,018
02 Sep 25	6.90000 +0.53	7.05	6.31	6.42	2,163,032
29 Aug 25	6.37000 +0.15	6.56	6.21	6.25	2,580,605
28 Aug 25	6.22000 +0.29	6.24	5.93	5.93	1,198,351
27 Aug 25	5.93000 +0.12	5.97	5.78	5.81	596,422
26 Aug 25	5.81000 -0.08	6.05	5.79	5.88	952,884
25 Aug 25	5.89000 -0.13	5.98	5.84	5.92	935,249
22 Aug 25	6.02000 +0.19	6.11	5.80	5.85	1,009,368
21 Aug 25	5.83000 +0.30	5.94	5.47	5.51	988,316
20 Aug 25	5.53000 +0.02	5.57	5.22	5.44	1,529,846
19 Aug 25	5.51000 -0.20	5.82	5.50	5.75	1,245,567
18 Aug 25	5.71000 +0.00	5.93	5.69	5.71	1,570,999
15 Aug 25	5.71000 -0.18	6.07	5.70	5.98	1,205,445
14 Aug 25	5.89000 +0.02	5.99	5.70	5.78	2,175,995
13 Aug 25	5.87000 -0.16	6.16	5.86	5.97	1,946,767
12 Aug 25	6.03000 -0.16	6.38	6.03	6.23	1,546,011
11 Aug 25	6.19000 -0.13	6.52	6.07	6.30	1,770,028
08 Aug 25	6.32000 +0.22	6.40	6.05	6.22	2,411,112
07 Aug 25	6.10000 +0.43	6.13	5.44	5.76	4,443,098
06 Aug 25	5.67000 +1.80	5.75	4.99	5.18	15,654,797
05 Aug 25	3.87000 -0.11	4.05	3.85	3.98	2,889,400
04 Aug 25	3.98000 +0.07	4.09	3.85	3.96	924,909
01 Aug 25	3.91000 +0.07	3.93	3.76	3.76	1,404,710
31 Jul 25	3.84000 -0.21	4.07	3.83	4.05	2,525,107
30 Jul 25	4.05000 -0.05	4.22	4.04	4.16	1,540,972
29 Jul 25	4.10000 -0.28	4.38	4.10	4.38	1,306,466
28 Jul 25	4.38000 -0.07	4.52	4.36	4.50	1,303,496
25 Jul 25	4.45000 -0.20	4.74	4.45	4.69	1,257,064
24 Jul 25	4.65000 -0.09	4.78	4.57	4.70	928,867
23 Jul 25	4.74000 +0.15	4.83	4.59	4.69	1,070,293
22 Jul 25	4.59000 +0.14	4.66	4.47	4.50	1,224,260
21 Jul 25	4.45000 -0.02	4.59	4.43	4.50	871,367
18 Jul 25	4.47000 -0.35	4.92	4.45	4.88	1,362,033
17 Jul 25	4.82000 -0.24	5.10	4.78	5.04	1,124,492
16 Jul 25	5.06000 +0.06	5.20	4.99	5.07	2,925,985
15 Jul 25	5.00000 -0.22	5.37	4.97	5.28	1,654,499
14 Jul 25	5.22000 -0.12	5.35	5.18	5.29	810,525
11 Jul 25	5.34000 -0.16	5.59	5.32	5.45	888,124
10 Jul 25	5.50000 -0.22	5.83	5.43	5.71	1,381,830
09 Jul 25	5.72000 +0.17	5.72	5.49	5.60	963,757
08 Jul 25	5.55000 +0.26	5.56	5.25	5.29	980,955
07 Jul 25	5.29000 -0.31	5.61	5.25	5.58	1,381,960
03 Jul 25	5.60000 -0.03	5.70	5.54	5.63	463,756
02 Jul 25	5.63000 +0.10	5.72	5.47	5.55	1,386,226
01 Jul 25	5.53000 +0.22	5.74	5.23	5.26	1,431,893
30 Jun 25	5.31000 +0.06	5.38	5.20	5.23	907,164
27 Jun 25	5.25000 -0.08	5.50	5.16	5.35	1,879,045
26 Jun 25	5.33000 +0.21	5.35	5.09	5.09	1,046,416
25 Jun 25	5.12000 +0.07	5.20	4.90	5.03	1,049,187
24 Jun 25	5.05000 +0.19	5.10	4.93	4.93	1,222,781
23 Jun 25	4.86000 -0.06	4.95	4.76	4.86	1,282,477
20 Jun 25	4.92000 -0.15	5.14	4.90	5.14	3,159,244
18 Jun 25	5.07000 +0.09	5.29	4.91	4.96	1,985,138
17 Jun 25	4.98000 +0.06	5.24	4.78	4.90	1,908,710
16 Jun 25	4.92000 -0.11	5.08	4.86	5.04	1,173,342
13 Jun 25	5.03000 -0.16	5.20	5.03	5.15	1,303,748
12 Jun 25	5.19000 +0.01	5.26	5.06	5.14	1,247,596
11 Jun 25	5.18000 -0.05	5.34	5.05	5.27	1,236,235
10 Jun 25	5.23000 +0.04	5.32	5.09	5.19	1,668,292
09 Jun 25	5.19000 +0.10	5.37	5.15	5.19	2,157,587
06 Jun 25	5.09000 +0.17	5.17	4.93	4.93	1,689,293
05 Jun 25	4.92000 -0.37	5.29	4.90	5.28	2,577,170
04 Jun 25	5.29000 +0.41	5.40	4.89	4.90	3,330,098
03 Jun 25	4.88000 +0.42	4.96	4.36	4.46	4,133,860
02 Jun 25	4.46000 +0.27	4.52	4.17	4.24	2,909,929
30 May 25	4.19000 +0.03	4.24	3.99	4.09	2,423,007
29 May 25	4.16000 -0.17	4.35	4.07	4.34	1,656,516
28 May 25	4.33000 +0.18	4.38	4.10	4.13	2,871,372
27 May 25	4.15000 +0.24	4.17	3.95	3.95	2,371,364
23 May 25	3.91000 -0.02	3.96	3.86	3.86	1,612,910
22 May 25	3.93000 -0.14	4.08	3.91	4.04	2,314,109
21 May 25	4.07000 -0.38	4.36	4.07	4.25	2,153,277
20 May 25	4.45000 +0.02	4.51	4.34	4.35	1,818,396
19 May 25	4.43000 +0.30	4.47	4.12	4.13	2,356,712
16 May 25	4.13000 +0.02	4.18	4.05	4.12	2,193,341
15 May 25	4.11000 +0.27	4.12	3.81	3.88	2,350,096
14 May 25	3.84000 -0.27	4.22	3.84	4.11	3,511,063
13 May 25	4.11000 -0.14	4.31	4.07	4.25	3,594,184
12 May 25	4.25000 +0.36	4.26	3.83	4.00	3,668,542
09 May 25	3.89000 -0.14	4.23	3.86	4.09	3,866,391
08 May 25	4.03000 -0.24	4.31	3.98	4.29	7,307,420
07 May 25	4.27000 -3.00	5.82	4.24	5.70	12,642,104
06 May 25	7.27000 -0.43	7.81	7.24	7.65	2,914,452
05 May 25	7.70000 +0.14	7.78	7.36	7.55	1,542,772
02 May 25	7.56000 +0.43	7.66	7.21	7.27	2,311,317
01 May 25	7.13000 -0.28	7.47	6.94	7.44	3,944,606
30 Apr 25	7.41000 +0.21	7.55	7.11	7.16	4,217,999
29 Apr 25	7.20000 -0.30	7.56	7.17	7.49	1,625,169
28 Apr 25	7.50000 +0.08	7.71	7.30	7.44	1,973,258
25 Apr 25	7.42000 +0.05	7.43	7.16	7.31	2,666,830
24 Apr 25	7.37000 +0.08	7.46	7.22	7.37	2,492,674
23 Apr 25	7.29000 -0.14	7.89	7.27	7.78	2,072,716
22 Apr 25	7.43000 +0.03	7.71	7.28	7.55	2,322,603
21 Apr 25	7.40000 -0.24	7.54	7.29	7.54	2,005,909
17 Apr 25	7.64000 -0.27	7.93	7.58	7.86	1,606,449
16 Apr 25	7.91000 -0.10	8.15	7.81	8.01	964,540
15 Apr 25	8.01000 -0.07	8.15	7.92	8.01	810,546
14 Apr 25	8.08000 +0.08	8.27	7.88	8.14	1,057,287
11 Apr 25	8.00000 +0.05	8.05	7.69	7.91	777,082
10 Apr 25	7.95000 -0.50	8.44	7.70	8.11	901,927
09 Apr 25	8.45000 +0.72	8.59	7.35	7.37	1,557,677
08 Apr 25	7.73000 -0.34	8.49	7.61	8.32	1,152,641
07 Apr 25	8.07000 -0.06	8.63	7.81	7.90	1,477,172
04 Apr 25	8.13000 -0.28	8.50	7.88	8.21	1,752,122
03 Apr 25	8.41000 -0.39	8.74	8.11	8.46	956,884
02 Apr 25	8.80000 -0.04	8.97	8.53	8.67	628,476
01 Apr 25	8.84000 -0.03	8.92	8.59	8.91	815,551
31 Mar 25	8.87000 -0.01	9.02	8.53	8.70	1,095,286
28 Mar 25	8.88000 -0.34	9.43	8.70	9.23	598,819
27 Mar 25	9.22000 +0.01	9.48	9.18	9.24	678,083
26 Mar 25	9.21000 -0.52	9.88	9.19	9.75	606,879
25 Mar 25	9.73000 -0.25	10.14	9.64	9.98	582,644
24 Mar 25	9.98000 -0.03	10.26	9.90	10.12	657,791
21 Mar 25	10.01000 +0.10	10.30	9.68	9.79	1,865,817
20 Mar 25	9.91000 -0.02	9.98	9.73	9.80	565,875
19 Mar 25	9.93000 +0.03	10.06	9.77	9.88	682,397
18 Mar 25	9.90000 -0.22	10.00	9.72	10.00	774,888
17 Mar 25	10.12000 +0.05	10.32	9.87	10.02	754,462
14 Mar 25	10.07000 +0.37	10.19	9.75	9.76	709,906
13 Mar 25	9.70000 -0.71	10.47	9.69	10.41	884,105
12 Mar 25	10.41000 +0.16	11.44	10.36	10.90	1,735,903
11 Mar 25	10.25000 +0.65	10.30	9.50	9.65	1,387,681
10 Mar 25	9.60000 -0.58	10.28	9.36	10.06	1,180,567
07 Mar 25	10.18000 -0.34	10.59	10.06	10.56	819,577
06 Mar 25	10.52000 +0.18	10.68	10.20	10.32	879,571
05 Mar 25	10.34000 -0.08	10.57	10.21	10.51	968,408
04 Mar 25	10.42000 +0.03	10.60	10.10	10.25	1,101,167
03 Mar 25	10.39000 -0.34	10.90	10.31	10.85	1,024,458
28 Feb 25	10.73000 -0.33	11.22	10.43	11.06	1,701,388
27 Feb 25	11.06000 -0.50	11.64	11.05	11.64	1,287,116
26 Feb 25	11.56000 -0.18	11.89	11.21	11.85	1,749,121
25 Feb 25	11.74000 -2.04	12.28	9.76	10.32	2,717,727
24 Feb 25	13.78000 -0.40	14.73	13.74	14.16	1,394,357
21 Feb 25	14.18000 -0.80	15.18	14.14	15.13	875,960
20 Feb 25	14.98000 +0.08	15.19	14.77	14.82	1,218,553
19 Feb 25	14.90000 +0.33	15.47	14.45	14.50	1,285,276
18 Feb 25	14.57000 +0.01	14.90	14.13	14.52	1,349,696
14 Feb 25	14.56000 -0.09	14.98	14.44	14.83	1,149,111
13 Feb 25	14.65000 +1.56	14.78	13.08	13.15	1,865,193
12 Feb 25	13.09000 +0.52	13.11	12.55	12.85	944,049
11 Feb 25	12.57000 +0.12	12.80	12.33	12.43	764,023
10 Feb 25	12.45000 +0.04	12.49	12.13	12.49	837,298
07 Feb 25	12.41000 -0.32	12.87	12.22	12.78	875,296
06 Feb 25	12.73000 -0.20	12.91	12.64	12.81	673,617
05 Feb 25	12.93000 +0.52	13.10	12.35	12.36	1,089,690
04 Feb 25	12.41000 -0.36	12.99	12.20	12.75	937,800
03 Feb 25	12.77000 +0.10	12.82	12.15	12.40	995,161
31 Jan 25	12.67000 -0.24	13.09	12.51	12.79	1,489,545
30 Jan 25	12.91000 +0.37	13.10	12.36	12.60	1,697,393
29 Jan 25	12.54000 +0.04	12.69	12.22	12.50	1,987,181
28 Jan 25	12.50000 -0.46	13.06	12.49	12.91	1,959,306
27 Jan 25	12.96000 +0.14	13.17	12.69	12.88	778,879
24 Jan 25	12.82000 +0.06	13.05	12.56	12.70	659,544
23 Jan 25	12.76000 +0.48	12.77	12.04	12.28	953,358
22 Jan 25	12.28000 -0.29	12.84	12.20	12.55	715,271
21 Jan 25	12.57000 +0.18	12.77	12.39	12.50	1,138,440
17 Jan 25	12.39000 -0.13	12.84	12.21	12.56	931,707
16 Jan 25	12.52000 -0.63	13.29	12.17	13.15	1,231,298
15 Jan 25	13.15000 -0.53	14.31	12.81	14.18	1,108,143
14 Jan 25	13.68000 -0.60	14.50	13.26	14.50	724,444
13 Jan 25	14.28000 -0.55	14.93	14.01	14.84	1,182,352
10 Jan 25	14.83000 +0.05	15.08	14.14	14.58	959,225
08 Jan 25	14.78000 +0.48	14.98	13.95	14.17	858,691
07 Jan 25	14.30000 +0.52	14.51	13.85	13.85	755,566
06 Jan 25	13.78000 +0.11	13.98	13.55	13.60	952,348
03 Jan 25	13.67000 +0.17	13.94	13.40	13.50	830,534
02 Jan 25	13.50000 -0.21	13.95	13.39	13.81	652,482
31 Dec 24	13.71000 +0.08	13.94	13.52	13.79	642,585
30 Dec 24	13.63000 +0.21	13.83	13.04	13.36	656,729
27 Dec 24	13.42000 -0.08	13.55	13.19	13.38	624,235
26 Dec 24	13.50000 -0.24	13.65	13.44	13.63	602,530
24 Dec 24	13.74000 +0.09	13.77	13.32	13.60	348,777
23 Dec 24	13.65000 +0.29	13.67	13.18	13.38	1,203,188
20 Dec 24	13.36000 +0.19	13.56	13.04	13.04	3,971,786
19 Dec 24	13.17000 -0.08	13.39	12.87	13.14	1,084,415
18 Dec 24	13.25000 -0.57	14.12	13.08	14.00	811,803
17 Dec 24	13.82000 -0.30	14.30	13.78	14.05	646,306
16 Dec 24	14.12000 -0.31	14.55	14.06	14.44	776,568
13 Dec 24	14.43000 -0.07	14.74	13.92	14.34	1,147,191
12 Dec 24	14.50000 -0.01	15.44	14.20	14.49	2,683,593
11 Dec 24	14.51000 -0.83	15.37	14.50	15.32	964,913
10 Dec 24	15.34000 +0.46	15.61	14.71	15.05	809,951
09 Dec 24	14.88000 -0.25	15.24	14.65	14.85	1,063,629
06 Dec 24	15.13000 -1.23	16.63	14.34	16.44	1,588,482
05 Dec 24	16.36000 -0.24	16.56	16.07	16.50	541,700
04 Dec 24	16.60000 +0.37	16.83	16.00	16.16	439,304
03 Dec 24	16.23000 -0.46	16.71	16.06	16.49	808,047
02 Dec 24	16.69000 +0.42	16.73	16.11	16.14	741,023
29 Nov 24	16.27000 -0.01	16.52	16.11	16.29	360,043
27 Nov 24	16.28000 +0.11	16.53	16.06	16.33	713,467
26 Nov 24	16.17000 +0.46	16.35	15.56	15.78	1,060,856
25 Nov 24	15.71000 +0.22	16.15	15.57	15.67	1,009,010
22 Nov 24	15.49000 +0.37	15.67	15.10	15.10	672,553
21 Nov 24	15.12000 -0.18	15.61	14.94	15.33	654,758
20 Nov 24	15.30000 +0.30	15.33	14.72	14.93	687,113
19 Nov 24	15.00000 -0.22	15.68	14.77	15.12	895,776
18 Nov 24	15.22000 -0.03	15.51	14.91	15.05	1,188,663
15 Nov 24	15.25000 -0.43	15.80	15.18	15.80	875,990
14 Nov 24	15.68000 -0.10	16.07	15.53	15.74	1,647,438
13 Nov 24	15.78000 -0.39	16.57	15.72	16.35	1,130,301
12 Nov 24	16.17000 -1.14	17.45	16.14	17.18	1,104,232
11 Nov 24	17.31000 -0.10	17.83	17.12	17.33	701,102
08 Nov 24	17.41000 -0.26	19.60	17.26	18.31	1,279,854
07 Nov 24	17.67000 +0.10	18.42	17.57	17.77	938,356
06 Nov 24	17.57000 -0.04	18.57	17.45	18.07	1,438,093
05 Nov 24	17.61000 -0.22	17.96	17.35	17.81	865,253
04 Nov 24	17.83000 -0.16	18.17	16.87	17.63	1,847,636
01 Nov 24	17.99000 -3.97	20.06	16.86	20.04	3,737,508
31 Oct 24	21.96000 -0.81	22.81	21.94	22.68	554,578
30 Oct 24	22.77000 +0.50	22.92	21.95	22.00	404,255
29 Oct 24	22.27000 +0.31	22.70	21.57	21.77	442,824
28 Oct 24	21.96000 +0.40	22.12	21.69	21.69	417,113
25 Oct 24	21.56000 -0.25	22.07	21.55	21.82	335,544
24 Oct 24	21.81000 -0.51	22.58	21.63	22.40	537,438
23 Oct 24	22.32000 -0.30	23.00	21.99	22.54	486,250
22 Oct 24	22.62000 +0.08	22.76	22.33	22.47	369,484
21 Oct 24	22.54000 -0.85	23.35	22.43	23.21	483,528
18 Oct 24	23.39000 +0.06	23.74	23.20	23.42	419,001
17 Oct 24	23.33000 -0.59	24.02	23.29	23.65	504,976
16 Oct 24	23.92000 -0.06	24.43	23.57	23.82	742,326
15 Oct 24	23.98000 -1.12	25.25	23.80	25.24	875,676
14 Oct 24	25.10000 +1.02	25.12	23.90	23.90	662,138
11 Oct 24	24.08000 +1.01	24.26	22.92	22.93	771,142
10 Oct 24	23.07000 -1.30	24.27	22.93	24.12	845,734
09 Oct 24	24.37000 -1.59	26.52	24.18	26.52	710,410
08 Oct 24	25.96000 -0.18	26.38	25.68	25.93	608,658
07 Oct 24	26.14000 -0.33	26.60	25.91	26.49	548,964
04 Oct 24	26.47000 +0.04	27.03	26.31	26.77	402,115
03 Oct 24	26.43000 -0.53	27.26	26.40	26.77	378,093
02 Oct 24	26.96000 -0.07	27.42	26.74	26.95	503,379
01 Oct 24	27.03000 -0.36	27.55	26.85	27.50	708,997
30 Sep 24	27.39000 +0.93	27.41	26.22	26.40	666,223
27 Sep 24	26.46000 +0.23	26.95	26.22	26.40	564,346
26 Sep 24	26.23000 +0.14	26.78	25.90	26.44	595,372
25 Sep 24	26.09000 -0.46	26.80	26.03	26.51	516,980
24 Sep 24	26.55000 -0.38	27.28	26.47	27.08	558,609
23 Sep 24	26.93000 -0.71	27.73	26.84	27.73	524,896
20 Sep 24	27.64000 -0.65	28.15	26.97	28.15	1,866,624
19 Sep 24	28.29000 -0.18	29.14	27.99	28.59	662,280
18 Sep 24	28.47000 -0.13	29.30	28.28	28.83	790,382
17 Sep 24	28.60000 +0.70	28.82	27.91	27.94	649,052
16 Sep 24	27.90000 +0.31	27.93	27.43	27.87	711,458
13 Sep 24	27.59000 +1.20	27.84	26.50	26.50	732,526
12 Sep 24	26.39000 +0.11	26.55	26.00	26.30	565,782
11 Sep 24	26.28000 -0.76	26.86	25.46	26.72	738,064
10 Sep 24	27.04000 -0.10	27.12	26.42	26.98	390,463
09 Sep 24	27.14000 +0.17	27.22	26.41	26.80	659,362
06 Sep 24	26.97000 -0.69	28.10	26.78	27.73	547,658
05 Sep 24	27.66000 +2.30	27.73	25.63	25.65	881,144
04 Sep 24	25.36000 -2.10	27.04	24.74	26.93	1,171,562
03 Sep 24	27.46000 -0.87	28.51	27.37	28.19	960,369
30 Aug 24	28.33000 +0.01	28.97	27.84	28.36	883,549
29 Aug 24	28.32000 +0.38	29.08	27.92	28.01	1,022,901
28 Aug 24	27.94000 +0.44	28.22	27.60	27.87	520,035
27 Aug 24	27.50000 -0.15	27.86	27.26	27.70	400,509
26 Aug 24	27.65000 -0.47	28.17	27.57	28.05	312,666
23 Aug 24	28.12000 +0.46	28.30	27.80	27.95	386,611
22 Aug 24	27.66000 -0.27	28.06	27.46	28.00	443,622
21 Aug 24	27.93000 +0.29	28.49	27.68	28.31	459,527
20 Aug 24	27.64000 -0.62	28.28	27.55	28.24	305,862
19 Aug 24	28.26000 +0.08	28.68	28.01	28.01	431,990
16 Aug 24	28.18000 +0.33	28.32	27.71	27.90	576,228
15 Aug 24	27.85000 +0.24	28.57	27.76	28.06	530,636
14 Aug 24	27.61000 -0.57	28.30	27.61	28.30	461,211
13 Aug 24	28.18000 +0.23	28.56	27.85	28.29	557,644
12 Aug 24	27.95000 +0.00	28.06	27.50	27.93	506,511
09 Aug 24	27.95000 +0.28	28.67	27.27	27.68	721,740
08 Aug 24	27.67000 +1.03	27.70	26.66	26.67	696,925
07 Aug 24	26.64000 +0.68	28.89	25.75	28.55	1,400,233
06 Aug 24	25.96000 +0.12	26.69	25.45	25.80	1,405,310
05 Aug 24	25.84000 -0.81	25.99	24.92	25.08	1,133,431
02 Aug 24	26.65000 -0.95	27.11	26.00	26.45	864,921
01 Aug 24	27.60000 -0.37	28.17	27.03	27.92	828,808
31 Jul 24	27.97000 +0.16	28.62	27.43	27.88	824,980
30 Jul 24	27.81000 +0.48	28.35	27.36	27.60	673,664
29 Jul 24	27.33000 -0.32	27.95	27.10	27.62	471,915
26 Jul 24	27.65000 -0.20	28.27	27.21	28.25	1,411,469
25 Jul 24	27.85000 -0.17	28.48	27.55	28.06	1,511,814
24 Jul 24	28.02000 +0.01	28.90	27.81	28.00	790,010
23 Jul 24	28.01000 +0.26	28.58	27.51	27.79	961,887
22 Jul 24	27.75000 +1.78	27.95	26.24	26.26	1,003,488
19 Jul 24	25.97000 -0.64	26.88	25.87	26.74	540,536
18 Jul 24	26.61000 -0.48	27.48	26.23	26.89	601,140
17 Jul 24	27.09000 -0.30	27.58	26.96	27.11	713,575
16 Jul 24	27.39000 +0.75	27.82	26.21	26.87	1,109,929
15 Jul 24	26.64000 +0.22	27.00	26.45	26.70	814,252
12 Jul 24	26.42000 +0.52	26.60	25.75	26.29	721,282
11 Jul 24	25.90000 +0.76	26.31	25.32	25.61	684,532
10 Jul 24	25.14000 -0.10	25.36	24.73	25.36	507,095
09 Jul 24	25.24000 -0.02	25.51	24.87	25.16	745,703
08 Jul 24	25.26000 +0.36	25.44	24.87	25.25	493,002
05 Jul 24	24.90000 -0.05	25.20	24.70	24.79	476,907
03 Jul 24	24.95000 +0.19	25.60	24.82	24.90	447,940
02 Jul 24	24.76000 +0.79	25.08	23.76	24.02	803,589
01 Jul 24	23.97000 -0.49	24.51	23.52	24.41	447,160
28 Jun 24	24.46000 +0.15	24.75	24.00	24.38	1,490,643
27 Jun 24	24.31000 -0.31	24.86	24.14	24.81	516,431
26 Jun 24	24.62000 -0.04	24.80	23.91	24.47	585,651
25 Jun 24	24.66000 +0.14	24.88	24.04	24.40	448,487
24 Jun 24	24.52000 +0.26	24.78	23.96	24.26	596,541
21 Jun 24	24.26000 +0.46	24.43	23.63	23.87	3,062,316
20 Jun 24	23.80000 -0.10	24.29	23.36	23.76	578,594
18 Jun 24	23.90000 -0.13	24.26	23.41	24.06	819,840
17 Jun 24	24.03000 +0.83	24.07	22.93	23.12	786,079
14 Jun 24	23.20000 -0.09	23.43	22.35	23.01	632,139
13 Jun 24	23.29000 -0.27	23.62	23.01	23.33	552,081
12 Jun 24	23.56000 +1.09	24.26	22.93	24.01	830,255
11 Jun 24	22.47000 +0.28	22.50	21.76	21.96	539,494
10 Jun 24	22.19000 +0.05	22.21	21.22	21.81	759,595
07 Jun 24	22.14000 -0.16	22.32	21.81	21.99	479,142
06 Jun 24	22.30000 -0.40	23.27	22.26	22.56	503,381
05 Jun 24	22.70000 +0.36	22.84	22.22	22.51	520,580
04 Jun 24	22.34000 -0.01	22.67	21.79	22.05	656,375
03 Jun 24	22.35000 -0.41	23.03	21.76	22.04	731,263
31 May 24	22.76000 +0.30	23.20	22.42	22.66	595,531
30 May 24	22.46000 -0.24	22.90	22.18	22.90	576,077
29 May 24	22.70000 -0.62	23.09	22.51	22.85	494,892
28 May 24	23.32000 +0.16	23.82	22.68	23.39	417,034
24 May 24	23.16000 -0.11	23.51	22.96	23.41	365,942
23 May 24	23.27000 -0.72	24.06	23.20	24.06	583,546
22 May 24	23.99000 -0.39	24.93	23.88	24.27	680,508
21 May 24	24.38000 -0.63	24.95	24.32	24.69	415,167
20 May 24	25.01000 -0.28	25.49	24.93	25.19	770,921
17 May 24	25.29000 +0.68	25.54	24.48	24.79	598,558
16 May 24	24.61000 -0.05	24.92	23.77	24.36	899,169
15 May 24	24.66000 -0.70	25.65	24.63	25.60	1,410,760
14 May 24	25.36000 +0.43	25.50	24.91	25.22	1,041,291
13 May 24	24.93000 -0.54	25.86	24.89	25.48	1,074,504
10 May 24	25.47000 +0.22	25.95	24.99	25.16	1,134,706
09 May 24	25.25000 +1.30	25.28	23.67	24.00	1,091,318
08 May 24	23.95000 +4.17	24.20	22.13	23.45	2,587,901
07 May 24	19.78000 -0.19	20.34	19.50	19.96	881,387
06 May 24	19.97000 +0.50	20.20	19.47	19.57	593,024
03 May 24	19.47000 +0.25	20.09	19.40	19.85	820,170
02 May 24	19.22000 -0.25	19.99	19.05	19.67	873,725
01 May 24	19.47000 -0.10	20.03	18.83	19.74	977,780
30 Apr 24	19.57000 -0.23	20.05	19.37	19.49	617,214
29 Apr 24	19.80000 +1.62	19.88	18.34	18.34	1,309,553
26 Apr 24	18.18000 +0.20	18.46	17.90	18.11	518,695
25 Apr 24	17.98000 -0.65	18.34	17.92	18.34	578,651
24 Apr 24	18.63000 +0.03	18.84	18.37	18.54	481,132
23 Apr 24	18.60000 +0.11	19.00	18.51	18.51	508,160
22 Apr 24	18.49000 -0.01	18.90	18.43	18.76	430,597
19 Apr 24	18.50000 -0.01	18.68	18.25	18.42	487,827
18 Apr 24	18.51000 -0.13	18.91	18.21	18.57	643,929
17 Apr 24	18.64000 -0.28	19.31	18.60	19.03	546,808
16 Apr 24	18.92000 -0.25	19.12	18.50	19.06	477,102
15 Apr 24	19.17000 -0.38	19.71	18.97	19.68	569,518
12 Apr 24	19.55000 -0.95	20.48	19.39	20.34	492,340
11 Apr 24	20.50000 +0.24	20.65	19.81	20.39	442,919
10 Apr 24	20.26000 -0.62	20.81	19.90	20.02	576,066
09 Apr 24	20.88000 +0.54	21.06	20.37	20.37	518,571
08 Apr 24	20.34000 +0.08	20.59	20.19	20.45	333,233
05 Apr 24	20.26000 +0.04	20.53	19.77	20.09	380,831
04 Apr 24	20.22000 -0.08	20.84	20.17	20.50	468,231
03 Apr 24	20.30000 +0.30	20.36	19.68	19.79	484,736
02 Apr 24	20.00000 -1.44	21.07	19.57	21.07	705,425
01 Apr 24	21.44000 +0.12	21.48	20.73	21.35	548,332
28 Mar 24	21.32000 -0.08	21.67	21.16	21.35	581,239
27 Mar 24	21.40000 -0.09	21.80	21.33	21.80	505,033
26 Mar 24	21.49000 -0.49	22.27	21.47	22.12	548,795
25 Mar 24	21.98000 -0.26	22.25	21.57	22.04	555,671
22 Mar 24	22.24000 -0.06	22.49	21.88	22.33	417,711
21 Mar 24	22.30000 +0.06	22.72	21.93	22.40	696,031
20 Mar 24	22.24000 +0.64	22.26	21.18	21.55	711,236
19 Mar 24	21.60000 -0.03	21.92	21.44	21.72	413,997
18 Mar 24	21.63000 +0.47	21.71	20.89	21.07	620,560
15 Mar 24	21.16000 -0.16	21.70	21.04	21.17	2,154,971
14 Mar 24	21.32000 -0.21	21.59	20.99	21.25	578,083
13 Mar 24	21.53000 -0.04	22.18	21.30	21.71	456,571
12 Mar 24	21.57000 -1.01	22.59	20.58	22.38	495,490
11 Mar 24	22.58000 -0.03	23.29	22.46	22.61	467,699
08 Mar 24	22.61000 -0.20	23.46	22.46	23.01	348,117
07 Mar 24	22.81000 -0.13	23.37	22.44	23.15	492,302
06 Mar 24	22.94000 +0.71	23.73	22.39	22.61	824,054
05 Mar 24	22.23000 +0.26	22.31	21.51	21.76	565,582
04 Mar 24	21.97000 -0.21	22.21	21.15	22.21	551,761
01 Mar 24	22.18000 +1.25	22.21	20.59	21.03	776,121
29 Feb 24	20.93000 -0.68	22.52	20.65	22.02	1,143,157
28 Feb 24	21.61000 -1.89	23.75	20.93	23.25	1,086,728
27 Feb 24	23.50000 +0.57	23.75	22.49	23.00	946,044
26 Feb 24	22.93000 +0.21	23.11	22.26	22.52	463,906
23 Feb 24	22.72000 -0.38	23.19	22.46	23.01	326,897
22 Feb 24	23.10000 +0.19	23.53	22.83	22.99	361,081
21 Feb 24	22.91000 -0.59	23.24	22.50	23.17	517,098
20 Feb 24	23.50000 +0.25	23.61	22.77	22.97	441,598
16 Feb 24	23.25000 -0.34	23.70	22.96	23.43	329,315
15 Feb 24	23.59000 +0.18	23.75	23.13	23.69	608,716
14 Feb 24	23.41000 +2.10	23.45	21.53	21.69	599,331
13 Feb 24	21.31000 -1.74	22.46	20.95	22.13	736,142
12 Feb 24	23.05000 +1.05	23.07	21.68	22.00	665,939
09 Feb 24	22.00000 -0.12	22.63	21.95	22.19	878,455
08 Feb 24	22.12000 +0.14	22.47	22.01	22.05	396,524
07 Feb 24	21.98000 -0.48	22.44	21.96	22.38	464,305
06 Feb 24	22.46000 +0.61	22.70	21.69	21.90	558,094
05 Feb 24	21.85000 +0.58	22.13	20.74	20.93	460,735
02 Feb 24	21.27000 -0.34	21.54	20.98	21.27	367,378
01 Feb 24	21.61000 +0.22	21.71	21.24	21.56	361,343
31 Jan 24	21.39000 -1.12	22.68	21.27	22.36	611,101
30 Jan 24	22.51000 -0.21	22.72	22.24	22.72	540,955
29 Jan 24	22.72000 +0.50	22.85	21.83	22.37	410,886
26 Jan 24	22.22000 +0.12	22.69	21.75	22.43	493,575
25 Jan 24	22.10000 +0.54	22.59	21.53	21.93	616,373
24 Jan 24	21.56000 +0.13	21.81	21.24	21.70	505,278
23 Jan 24	21.43000 +0.07	21.98	20.97	21.70	445,078
22 Jan 24	21.36000 +1.05	21.70	20.53	20.53	820,092
19 Jan 24	20.31000 +0.11	20.51	20.00	20.41	445,969
18 Jan 24	20.20000 +0.18	20.56	19.78	20.28	560,900
17 Jan 24	20.02000 -0.55	20.47	19.74	20.18	589,281
16 Jan 24	20.57000 +0.70	20.70	19.52	19.80	814,854
12 Jan 24	19.87000 +0.12	20.21	19.40	20.00	989,210
11 Jan 24	19.75000 +1.51	19.80	17.96	17.96	1,083,747
10 Jan 24	18.24000 +0.16	18.29	17.67	18.07	609,054
09 Jan 24	18.08000 -0.06	18.44	17.80	17.80	449,842
08 Jan 24	18.14000 +0.55	18.15	17.18	17.47	788,761
05 Jan 24	17.59000 -0.32	17.78	17.37	17.70	541,161
04 Jan 24	17.91000 -0.24	18.31	17.82	18.15	498,068
03 Jan 24	18.15000 -0.85	18.81	18.03	18.81	658,595
02 Jan 24	19.00000 -0.14	19.67	18.72	18.88	518,325
29 Dec 23	19.14000 -0.58	19.74	19.00	19.74	618,744
28 Dec 23	19.72000 -0.06	19.81	19.24	19.68	761,707
27 Dec 23	19.78000 -0.59	20.50	19.67	20.38	427,175
26 Dec 23	20.37000 +0.07	20.83	20.19	20.54	520,867
22 Dec 23	20.30000 -0.15	20.95	20.21	20.74	592,614
21 Dec 23	20.45000 +0.13	20.58	19.51	19.72	605,913
20 Dec 23	20.32000 -1.00	21.42	20.28	21.23	631,035
19 Dec 23	21.32000 +0.87	21.34	20.09	20.36	527,402
18 Dec 23	20.45000 -0.29	20.89	20.27	20.89	440,901
15 Dec 23	20.74000 -0.51	21.60	20.19	21.48	2,938,539
14 Dec 23	21.25000 +0.37	22.16	20.98	21.40	856,548
13 Dec 23	20.88000 +1.83	20.92	19.23	19.68	901,526
12 Dec 23	19.05000 +0.00	19.34	18.76	19.12	581,930
11 Dec 23	19.05000 +0.53	19.07	17.80	18.41	752,113
08 Dec 23	18.52000 +0.12	19.02	17.86	18.23	464,777
07 Dec 23	18.40000 +0.42	18.44	17.80	17.98	563,769
06 Dec 23	17.98000 -0.31	18.57	17.94	18.40	470,480
05 Dec 23	18.29000 -0.32	18.62	18.10	18.37	499,799
04 Dec 23	18.61000 -0.62	19.03	18.32	18.78	696,775
01 Dec 23	19.23000 +0.14	19.28	18.61	19.16	571,733
30 Nov 23	19.09000 -0.15	19.67	18.98	19.55	524,776
29 Nov 23	19.24000 +0.56	19.88	18.80	18.80	744,028
28 Nov 23	18.68000 +0.67	18.95	17.77	18.00	734,463
27 Nov 23	18.01000 -0.01	18.18	17.53	17.92	732,225
24 Nov 23	18.02000 +0.32	18.04	17.52	17.73	204,464
22 Nov 23	17.70000 +0.22	17.89	17.54	17.76	493,593
21 Nov 23	17.48000 -0.58	17.99	17.46	17.82	494,254
20 Nov 23	18.06000 +0.19	18.28	17.71	18.00	501,313
17 Nov 23	17.87000 +0.66	17.89	16.80	17.43	867,835
16 Nov 23	17.21000 -0.21	17.57	16.79	17.40	622,276
15 Nov 23	17.42000 +0.61	17.76	16.61	16.61	582,701
14 Nov 23	16.81000 +0.32	17.31	16.63	17.07	969,691
13 Nov 23	16.49000 +0.04	16.68	16.10	16.34	1,009,388
10 Nov 23	16.45000 +0.16	16.73	15.99	16.27	1,133,845
09 Nov 23	16.29000 -1.60	17.06	16.16	16.88	2,202,804
08 Nov 23	17.89000 +0.13	18.76	17.74	17.77	665,177
07 Nov 23	17.76000 +1.42	19.35	16.40	17.12	921,351
06 Nov 23	16.34000 -0.68	16.86	16.21	16.32	730,194
03 Nov 23	17.02000 +1.04	17.24	16.20	16.42	852,424
02 Nov 23	15.98000 +0.24	16.33	15.78	15.98	537,305
01 Nov 23	15.74000 +0.16	16.06	15.03	15.55	765,348
31 Oct 23	15.58000 +1.10	15.73	14.50	14.52	736,398
30 Oct 23	14.48000 +0.57	14.65	13.82	14.09	635,567
27 Oct 23	13.91000 -0.30	14.19	13.82	14.19	585,700
26 Oct 23	14.21000 -0.48	14.92	14.14	14.80	574,193
25 Oct 23	14.69000 -0.91	15.52	14.69	15.52	434,997
24 Oct 23	15.60000 +0.31	15.65	15.30	15.41	438,579
23 Oct 23	15.29000 +0.22	15.37	14.79	14.96	547,891
20 Oct 23	15.07000 +0.41	15.18	14.54	14.72	486,955
19 Oct 23	14.66000 -0.40	15.04	14.52	14.99	570,893
18 Oct 23	15.06000 +0.15	15.12	14.58	14.76	468,018
17 Oct 23	14.91000 -0.01	15.14	14.70	14.72	366,049
16 Oct 23	14.92000 +0.38	15.17	14.26	14.55	394,319
13 Oct 23	14.54000 -0.07	14.76	14.47	14.62	444,052
12 Oct 23	14.61000 -0.66	15.28	14.55	15.27	498,164
11 Oct 23	15.27000 -0.05	16.05	15.12	15.77	420,474
10 Oct 23	15.32000 +0.31	15.43	14.66	15.04	302,954
09 Oct 23	15.01000 -0.24	15.32	14.70	15.12	472,658
06 Oct 23	15.25000 -0.24	16.01	15.05	15.34	296,759
05 Oct 23	15.49000 -0.17	16.29	15.01	15.59	537,754
04 Oct 23	15.66000 +0.21	15.69	15.23	15.25	584,988
03 Oct 23	15.45000 -0.06	15.83	15.29	15.43	735,929
02 Oct 23	15.51000 -0.53	16.01	15.17	15.97	606,583
29 Sep 23	16.04000 -0.75	17.14	15.66	16.97	1,143,370
28 Sep 23	16.79000 +0.52	16.91	16.07	16.26	883,428
27 Sep 23	16.27000 +0.28	16.54	15.98	15.99	542,050
26 Sep 23	15.99000 -0.71	16.78	15.99	16.69	492,560
25 Sep 23	16.70000 +0.09	16.81	16.36	16.56	519,614
22 Sep 23	16.61000 -0.16	16.80	16.42	16.78	541,969
21 Sep 23	16.77000 -0.23	16.92	16.55	16.82	471,102
20 Sep 23	17.00000 -0.36	17.60	16.99	17.40	692,794
19 Sep 23	17.36000 +0.33	17.41	16.61	17.02	788,345
18 Sep 23	17.03000 +0.42	17.21	16.53	16.67	708,336
15 Sep 23	16.61000 +0.07	17.02	16.39	16.56	1,597,576
14 Sep 23	16.54000 +0.54	16.61	16.00	16.10	648,813
13 Sep 23	16.00000 -0.32	16.66	16.00	16.34	533,549
12 Sep 23	16.32000 +0.01	16.47	16.04	16.28	300,065
11 Sep 23	16.31000 +0.32	16.56	15.51	16.10	640,863
08 Sep 23	15.99000 -0.49	16.53	15.14	16.53	809,448
07 Sep 23	16.48000 -0.68	17.05	16.46	17.05	417,780
06 Sep 23	17.16000 -0.06	17.34	16.95	17.34	313,408
05 Sep 23	17.22000 -0.80	17.87	17.04	17.82	473,001
01 Sep 23	18.02000 +0.17	18.32	17.78	18.07	301,854
31 Aug 23	17.85000 -0.37	18.34	17.83	18.18	456,609
30 Aug 23	18.22000 +0.35	18.26	17.74	17.78	342,522
29 Aug 23	17.87000 +0.30	18.14	17.49	17.58	395,943
28 Aug 23	17.57000 -0.13	17.99	17.38	17.71	272,738
25 Aug 23	17.70000 +0.16	17.91	17.34	17.63	297,229
24 Aug 23	17.54000 -0.58	18.13	17.30	18.13	521,666
23 Aug 23	18.12000 +0.75	18.17	17.32	17.50	428,513
22 Aug 23	17.37000 -0.37	17.93	17.12	17.80	299,146
21 Aug 23	17.74000 +0.64	17.76	17.03	17.15	438,487
18 Aug 23	17.10000 +0.29	17.50	16.63	16.72	415,615
17 Aug 23	16.81000 -0.08	16.94	16.53	16.88	391,875
16 Aug 23	16.89000 -0.79	17.70	16.86	17.68	372,373
15 Aug 23	17.68000 -0.13	17.76	17.14	17.65	542,066
14 Aug 23	17.81000 -0.08	18.37	17.42	17.73	649,167
11 Aug 23	17.89000 +1.20	17.92	16.48	16.62	616,567
10 Aug 23	16.69000 -0.25	17.30	16.42	16.89	523,269
09 Aug 23	16.94000 -0.11	17.18	16.54	17.11	489,087
08 Aug 23	17.05500 -0.41	17.52	17.02	17.40	529,802
07 Aug 23	17.47000 -1.84	19.39	17.36	19.18	708,606
04 Aug 23	19.31000 -1.45	19.89	17.96	19.50	1,177,192
03 Aug 23	20.76000 -0.53	21.40	20.60	21.30	767,687
02 Aug 23	21.29000 -0.48	21.60	21.05	21.40	300,582
01 Aug 23	21.77000 -0.58	22.47	21.59	22.31	338,522
31 Jul 23	22.35000 -0.08	22.64	22.03	22.44	337,530
28 Jul 23	22.43000 +0.68	22.50	21.82	22.02	366,044
27 Jul 23	21.75000 -0.34	22.31	21.57	22.20	298,908
26 Jul 23	22.09000 -0.06	22.39	21.72	22.17	311,906
25 Jul 23	22.15000 +0.13	22.47	21.91	21.91	315,884
24 Jul 23	22.02000 -1.06	23.08	21.97	23.00	410,807
21 Jul 23	23.08000 +0.90	23.36	22.35	22.59	657,841
20 Jul 23	22.18000 -0.24	22.65	22.11	22.42	350,417
19 Jul 23	22.42000 +0.16	22.67	22.20	22.26	543,687
18 Jul 23	22.26000 -0.37	22.80	22.04	22.69	519,625
17 Jul 23	22.63000 +0.13	22.71	22.39	22.53	379,947
14 Jul 23	22.50000 -0.34	23.11	22.42	22.84	323,972
13 Jul 23	22.84000 -0.32	23.26	22.74	23.22	407,454
12 Jul 23	23.16000 +0.78	23.50	22.63	22.68	561,298
11 Jul 23	22.38000 -0.50	22.92	22.29	22.74	504,127
10 Jul 23	22.88000 -0.25	23.46	22.71	23.06	552,752
07 Jul 23	23.13000 +0.60	23.28	22.69	22.72	354,730
06 Jul 23	22.53000 +0.35	22.60	21.81	21.98	354,317
05 Jul 23	22.18000 -1.04	23.07	22.08	23.07	462,634
03 Jul 23	23.22000 +0.04	23.39	23.01	23.12	241,326
30 Jun 23	23.18000 +0.19	24.21	23.17	23.39	782,580
29 Jun 23	22.99000 +0.02	23.64	22.77	22.91	538,079
28 Jun 23	22.97000 +0.18	23.00	22.50	22.76	309,531
27 Jun 23	22.79000 +0.03	22.89	22.34	22.68	391,425
26 Jun 23	22.76000 +0.01	22.99	22.52	22.73	519,615
23 Jun 23	22.75000 -0.29	23.00	22.25	22.81	838,357
22 Jun 23	23.04000 +0.20	23.30	22.59	22.82	500,045
21 Jun 23	22.84000 -0.86	23.60	22.60	23.48	300,834
20 Jun 23	23.70000 +0.79	23.90	22.56	22.84	602,344
16 Jun 23	22.91000 -0.03	23.42	22.52	23.42	1,488,769
15 Jun 23	22.94000 +0.11	23.20	22.45	22.66	434,930
14 Jun 23	22.83000 -0.58	23.57	22.71	23.40	540,666
13 Jun 23	23.41000 -0.32	24.21	23.37	23.70	554,724
12 Jun 23	23.73000 +0.43	24.05	23.32	23.37	622,591
09 Jun 23	23.30000 +0.04	23.47	23.01	23.27	256,134
08 Jun 23	23.26000 +0.06	23.28	22.59	23.12	419,314
07 Jun 23	23.20000 +0.65	23.30	22.58	22.58	660,900
06 Jun 23	22.55000 +0.09	22.99	22.38	22.55	294,508
05 Jun 23	22.46000 -0.97	23.06	21.56	22.86	598,537
02 Jun 23	23.43000 +0.33	23.58	22.67	23.01	632,890
01 Jun 23	23.10000 +1.04	23.33	22.00	22.13	617,507
31 May 23	22.06000 -0.20	22.65	21.99	22.23	1,398,094
30 May 23	22.26000 -0.03	23.00	22.18	22.33	520,177
26 May 23	22.29000 +0.17	22.76	21.88	22.08	396,536
25 May 23	22.12000 -0.82	23.35	21.72	23.00	466,755
24 May 23	22.94000 +0.26	23.23	22.07	22.64	753,926
23 May 23	22.68000 +2.61	23.25	21.86	21.97	857,734
22 May 23	20.07000 +0.71	20.17	19.42	19.48	329,171
19 May 23	19.36000 +0.59	19.44	18.88	19.03	434,696
18 May 23	18.77000 +0.01	19.04	18.34	18.65	461,886
17 May 23	18.76000 +0.17	18.87	17.80	18.66	417,854
16 May 23	18.59000 -0.23	18.68	18.05	18.60	377,927
15 May 23	18.82000 +0.99	18.82	17.66	17.86	380,924
12 May 23	17.83000 +0.27	17.95	17.44	17.59	395,300
11 May 23	17.56000 -0.21	17.79	17.34	17.65	381,936
10 May 23	17.77000 -0.22	18.51	17.40	18.41	508,074
09 May 23	17.99000 -0.33	18.71	17.88	18.15	596,793
08 May 23	18.32000 -0.97	19.55	18.20	19.32	677,667
05 May 23	19.29000 -1.80	21.38	18.32	21.38	1,072,716
04 May 23	21.09000 -0.80	21.38	18.99	19.15	1,010,916
03 May 23	21.89000 +0.63	22.42	21.08	21.41	669,120
02 May 23	21.26000 -0.44	21.60	21.10	21.57	577,347
01 May 23	21.70000 +0.41	21.76	21.04	21.21	527,411
28 Apr 23	21.29000 +0.10	21.72	20.57	21.16	371,744
27 Apr 23	21.19000 +0.21	21.64	20.65	21.13	360,665
26 Apr 23	20.98000 -0.39	21.32	20.84	21.32	256,729
25 Apr 23	21.37000 -0.50	21.65	21.06	21.64	496,087
24 Apr 23	21.87000 -0.60	22.52	21.81	22.43	298,045
21 Apr 23	22.47000 +0.59	22.78	21.99	22.32	428,466
20 Apr 23	21.88000 -0.93	22.71	21.50	22.71	400,423
19 Apr 23	22.81000 +1.13	22.84	21.47	21.55	600,144
18 Apr 23	21.68000 -0.60	22.38	21.56	22.38	407,830
17 Apr 23	22.28000 +0.01	22.63	21.93	22.31	556,037
14 Apr 23	22.27000 -0.30	22.67	21.97	22.40	759,429
13 Apr 23	22.57000 +0.18	22.85	22.00	22.34	1,617,776
12 Apr 23	22.39000 -0.60	23.69	22.33	23.31	620,720
11 Apr 23	22.99000 -0.49	23.74	22.93	23.44	417,497
10 Apr 23	23.48000 +0.15	23.68	22.79	23.08	448,399
06 Apr 23	23.33000 +0.07	23.38	22.67	23.36	388,160
05 Apr 23	23.26000 -0.32	23.59	23.15	23.52	374,160
04 Apr 23	23.58000 -0.18	23.91	23.21	23.91	370,489
03 Apr 23	23.76000 +0.53	23.77	22.88	23.01	473,187
31 Mar 23	23.23000 +0.70	23.44	22.82	22.82	582,596
30 Mar 23	22.53000 -0.80	23.66	22.46	23.33	446,047
29 Mar 23	23.33000 +0.52	23.50	22.78	23.00	487,197
28 Mar 23	22.81000 -0.50	23.23	22.44	23.19	618,765
27 Mar 23	23.31000 -0.41	23.67	22.97	23.48	534,085
24 Mar 23	23.72000 +0.09	23.75	23.10	23.42	424,621
23 Mar 23	23.63000 +0.72	24.05	22.78	22.98	472,133
22 Mar 23	22.91000 -0.48	23.56	22.86	23.21	542,936
21 Mar 23	23.39000 -0.36	23.96	23.17	23.80	402,302
20 Mar 23	23.75000 +0.67	23.89	22.97	23.25	562,063
17 Mar 23	23.08000 -0.66	23.60	22.99	23.56	1,675,332
16 Mar 23	23.74000 +0.41	23.99	22.94	23.08	495,595
15 Mar 23	23.33000 +0.49	23.36	22.15	22.28	619,333
14 Mar 23	22.84000 +1.17	23.31	21.96	22.44	1,002,408
13 Mar 23	21.67000 +0.44	22.37	20.76	20.90	1,002,947
10 Mar 23	21.23000 -0.36	21.49	20.43	21.49	1,006,562
09 Mar 23	21.59000 -0.26	22.65	21.45	22.00	616,259
08 Mar 23	21.85000 +0.15	22.38	21.44	21.71	515,469
07 Mar 23	21.70000 -0.39	22.08	21.40	22.02	552,402
06 Mar 23	22.09000 -1.17	23.88	21.93	23.41	810,894
03 Mar 23	23.26000 +0.36	23.38	22.55	23.30	660,247
02 Mar 23	22.90000 +1.48	23.05	20.86	21.06	956,931
01 Mar 23	21.42000 +2.50	22.49	19.25	19.65	1,045,119
28 Feb 23	18.92000 +0.23	19.50	18.40	18.58	1,411,043
27 Feb 23	18.69000 +0.15	18.91	18.31	18.71	649,636
24 Feb 23	18.54000 -0.13	18.84	18.03	18.26	660,477
23 Feb 23	18.67000 +0.22	18.68	17.84	18.66	599,256
22 Feb 23	18.45000 +0.27	18.93	17.91	18.11	766,698
21 Feb 23	18.18000 -1.24	19.17	18.16	19.03	670,584
17 Feb 23	19.42000 +0.63	19.44	18.48	18.85	541,546
16 Feb 23	18.79000 -0.46	19.45	18.71	18.79	507,827
15 Feb 23	19.25000 +0.52	19.27	18.45	18.58	367,548
14 Feb 23	18.73000 -0.23	19.07	18.26	18.80	409,599
13 Feb 23	18.96000 +0.31	19.00	18.32	18.65	236,152
10 Feb 23	18.65000 -0.03	19.25	18.17	18.46	388,855
09 Feb 23	18.68000 -0.18	19.33	18.61	19.16	266,927
08 Feb 23	18.86000 -0.73	20.17	18.85	19.43	556,703
07 Feb 23	19.59000 +0.58	19.68	18.58	18.86	864,285
06 Feb 23	19.01000 -0.95	20.16	18.91	20.16	473,999
03 Feb 23	19.96000 -0.82	20.89	19.81	20.25	603,039
02 Feb 23	20.78000 +0.84	21.40	20.11	20.33	558,910
01 Feb 23	19.94000 +0.22	20.21	19.09	19.66	594,373
31 Jan 23	19.72000 +0.46	19.81	19.11	19.26	666,582
30 Jan 23	19.26000 -1.11	20.01	19.15	20.01	433,998
27 Jan 23	20.37000 +0.56	20.49	19.55	19.63	315,056
26 Jan 23	19.81000 -0.70	20.93	19.64	20.76	514,916
25 Jan 23	20.51000 -0.46	20.78	19.70	20.76	370,647
24 Jan 23	20.97000 -0.44	21.71	20.76	21.39	473,472
23 Jan 23	21.41000 +1.06	21.58	20.35	20.43	719,503
20 Jan 23	20.35000 +0.84	20.39	19.31	19.66	686,865
19 Jan 23	19.51000 -0.14	19.55	18.74	19.46	509,370
18 Jan 23	19.65000 +1.09	20.02	19.28	19.90	560,177
17 Jan 23	18.56000 -0.11	18.79	18.28	18.51	479,535
13 Jan 23	18.67000 -0.11	18.91	18.33	18.55	482,951
12 Jan 23	18.78000 +0.30	18.81	18.11	18.63	438,124
11 Jan 23	18.48000 +1.16	18.72	17.16	17.32	707,979
10 Jan 23	17.32000 +0.59	17.41	16.63	16.68	576,245
09 Jan 23	16.73000 +0.34	17.15	16.57	16.67	983,653
06 Jan 23	16.39000 +0.36	16.53	15.74	16.18	605,972
05 Jan 23	16.03000 +0.02	16.22	15.67	15.80	586,591
04 Jan 23	16.01000 +0.75	16.20	15.34	15.34	784,869
03 Jan 23	15.26000 +0.75	15.31	14.55	14.77	877,480
30 Dec 22	14.51000 -0.09	14.71	13.92	14.36	3,557,672
29 Dec 22	14.60000 +0.04	14.98	14.53	14.53	1,986,461
28 Dec 22	14.56000 -0.81	15.68	14.53	15.39	422,934
27 Dec 22	15.37000 -0.27	15.54	14.95	15.54	724,291
23 Dec 22	15.64000 -0.66	16.27	15.47	16.20	511,155
22 Dec 22	16.30000 +0.22	16.34	15.69	15.77	1,174,595
21 Dec 22	16.08000 -0.10	16.68	15.80	16.29	607,025
20 Dec 22	16.18000 -0.29	16.64	16.10	16.37	629,779
19 Dec 22	16.47000 -0.22	16.92	16.27	16.67	543,878
16 Dec 22	16.69000 -0.24	16.88	16.19	16.57	3,743,530
15 Dec 22	16.93000 -0.62	17.52	16.85	17.51	610,406
14 Dec 22	17.55000 +0.05	17.93	17.10	17.37	842,893
13 Dec 22	17.50000 -0.16	18.59	17.28	18.36	601,046
12 Dec 22	17.66000 -1.18	19.07	17.54	18.70	633,906
09 Dec 22	18.84000 -0.65	19.63	18.78	19.36	492,493
08 Dec 22	19.49000 -0.12	19.89	19.42	19.69	426,424
07 Dec 22	19.61000 +0.10	20.35	19.51	19.51	793,946
06 Dec 22	19.51000 -0.50	20.11	19.40	20.01	556,385
05 Dec 22	20.01000 -0.92	20.70	19.72	20.70	619,340
02 Dec 22	20.93000 +0.59	21.00	19.70	19.94	464,030
01 Dec 22	20.34000 +0.08	20.88	19.89	20.44	765,514
30 Nov 22	20.26000 +1.09	20.31	18.83	19.25	680,167
29 Nov 22	19.17000 +0.32	19.34	18.69	18.83	757,340
28 Nov 22	18.85000 -0.79	19.71	18.76	19.32	394,236
25 Nov 22	19.64000 +0.19	19.75	18.93	19.30	258,290
23 Nov 22	19.45000 -0.31	19.93	19.29	19.68	296,067
22 Nov 22	19.76000 +0.43	19.95	19.26	19.56	379,037
21 Nov 22	19.33000 +0.31	19.41	18.70	18.95	389,468
18 Nov 22	19.02000 -0.25	19.97	18.89	19.78	600,842
17 Nov 22	19.27000 -0.69	19.97	18.92	19.76	535,964
16 Nov 22	19.96000 -0.92	20.87	19.57	20.78	608,374
15 Nov 22	20.88000 +0.53	21.28	20.47	20.64	497,459
14 Nov 22	20.35000 -0.64	21.00	20.32	20.86	455,756
11 Nov 22	20.99000 +0.39	22.17	20.07	20.55	731,370
10 Nov 22	20.60000 +2.19	20.84	18.85	19.35	1,052,756
09 Nov 22	18.41000 +0.41	18.83	17.56	17.86	888,730
08 Nov 22	18.00000 +1.71	18.01	16.27	16.44	843,564
07 Nov 22	16.29000 -2.40	16.73	16.00	16.62	842,253
14 Oct 22	18.69000 -0.50	19.50	18.67	19.42	344,161
13 Oct 22	19.19000 +0.26	19.49	18.15	18.41	433,908
12 Oct 22	18.93000 +0.31	19.02	18.19	18.54	351,662
11 Oct 22	18.62000 -0.34	19.19	18.22	18.89	570,442
10 Oct 22	18.96000 -0.66	19.66	18.89	19.66	476,343
07 Oct 22	19.62000 -0.79	20.27	19.57	20.05	737,206
06 Oct 22	20.41000 -0.41	20.80	20.12	20.62	434,197
05 Oct 22	20.82000 +0.21	21.02	20.07	20.07	465,702
04 Oct 22	20.61000 +1.03	20.66	19.91	20.00	578,525
03 Oct 22	19.58000 +0.50	19.87	18.91	19.25	495,470
30 Sep 22	19.08000 -0.43	20.10	19.08	19.55	628,687
29 Sep 22	19.51000 +0.02	19.59	18.98	19.13	560,022
28 Sep 22	19.49000 +1.28	19.64	18.51	18.66	717,137
27 Sep 22	18.21000 -0.20	18.86	18.02	18.74	497,789
26 Sep 22	18.41000 -0.28	19.36	18.38	18.64	390,324
23 Sep 22	18.69000 -0.45	19.39	18.21	18.84	512,242
22 Sep 22	19.14000 -1.06	20.03	19.11	20.01	409,089
21 Sep 22	20.20000 -0.60	21.17	20.08	20.98	439,904
20 Sep 22	20.80000 -0.44	21.37	20.54	21.01	295,783
19 Sep 22	21.24000 -0.13	21.39	20.70	21.28	415,106
16 Sep 22	21.37000 -0.15	21.39	20.60	21.26	870,244
15 Sep 22	21.52000 -0.42	22.30	21.40	21.86	423,349
14 Sep 22	21.94000 +0.04	22.34	21.67	22.09	477,297
13 Sep 22	21.90000 -1.45	22.75	21.68	22.45	605,921
12 Sep 22	23.35000 +0.55	23.52	22.80	22.92	422,278
09 Sep 22	22.80000 +0.55	22.97	22.22	22.44	511,489
08 Sep 22	22.25000 +0.34	22.51	21.33	21.74	369,059
07 Sep 22	21.91000 +0.56	21.95	21.06	21.32	431,205
06 Sep 22	21.35000 -0.47	22.04	21.30	21.86	483,472
02 Sep 22	21.82000 -0.57	22.74	21.68	22.74	387,681
01 Sep 22	22.39000 +0.05	22.49	21.61	22.21	385,589
31 Aug 22	22.34000 -0.24	23.28	22.12	22.91	500,923
30 Aug 22	22.58000 -0.20	23.11	22.37	22.91	407,852
29 Aug 22	22.78000 -0.75	23.61	22.35	23.19	486,969
26 Aug 22	23.53000 -1.36	24.91	23.25	24.87	476,469
25 Aug 22	24.89000 +1.06	24.93	23.84	24.02	536,790
24 Aug 22	23.83000 +0.12	24.02	23.33	23.60	479,236
23 Aug 22	23.71000 +0.02	24.09	23.51	23.81	397,523
22 Aug 22	23.69000 -1.17	24.84	23.33	24.64	511,017
19 Aug 22	24.86000 -0.38	25.06	24.63	24.90	306,323
18 Aug 22	25.24000 -0.29	25.49	25.10	25.49	384,195
17 Aug 22	25.53000 -1.38	26.91	25.48	26.91	459,881
16 Aug 22	26.91000 -0.97	27.74	26.66	27.71	388,424
15 Aug 22	27.88000 +0.27	27.92	27.02	27.32	332,267
12 Aug 22	27.61000 +0.91	27.75	26.65	26.81	524,648
11 Aug 22	26.70000 -0.77	28.18	26.63	27.20	554,440
10 Aug 22	27.47000 +1.27	27.51	26.53	26.83	526,842
09 Aug 22	26.20000 -0.92	26.86	25.79	26.72	683,221
08 Aug 22	27.12000 -0.34	28.00	26.75	27.53	615,554
05 Aug 22	27.46000 +0.06	27.55	26.22	27.08	470,382
04 Aug 22	27.40000 +1.47	27.47	24.73	26.25	864,918
03 Aug 22	25.93000 -0.62	27.64	25.68	27.01	669,994
02 Aug 22	26.55000 +0.56	26.76	25.68	25.78	397,247
01 Aug 22	25.99000 -0.39	26.42	25.54	26.23	668,939
29 Jul 22	26.38000 -0.08	26.52	25.84	26.23	465,120
28 Jul 22	26.46000 +0.72	26.68	25.20	25.87	445,890
27 Jul 22	25.74000 +1.13	25.90	24.02	24.74	558,055
26 Jul 22	24.61000 +0.39	24.84	23.82	24.04	633,265
25 Jul 22	24.22000 -0.14	24.43	23.82	24.39	535,796
22 Jul 22	24.36000 -1.20	25.56	24.10	25.56	553,935
21 Jul 22	25.56000 +0.25	25.72	24.95	25.25	708,202
20 Jul 22	25.31000 +2.56	25.35	22.94	22.97	1,175,047
19 Jul 22	22.75000 +1.23	22.80	21.50	21.55	637,013
18 Jul 22	21.52000 -0.46	22.40	21.26	22.02	509,248
15 Jul 22	21.98000 +1.26	21.99	20.56	20.95	512,315
14 Jul 22	20.72000 -0.14	20.79	20.27	20.68	522,592
13 Jul 22	20.85500 +1.35	20.88	19.21	19.21	537,407
12 Jul 22	19.50000 +0.10	19.78	18.96	19.39	375,057
11 Jul 22	19.40000 -0.26	19.75	19.19	19.46	378,496
08 Jul 22	19.66000 +0.06	19.85	19.18	19.52	314,014
07 Jul 22	19.60000 +0.59	19.65	19.05	19.09	460,243
06 Jul 22	19.01000 +0.17	19.34	18.65	18.86	390,184
05 Jul 22	18.84000 +0.21	19.00	18.21	18.27	808,132
01 Jul 22	18.63000 +0.46	18.74	18.06	18.10	439,907
30 Jun 22	18.17000 -0.27	19.07	17.72	18.26	494,081
29 Jun 22	18.44000 +0.03	18.46	18.05	18.19	398,273
28 Jun 22	18.41000 -0.48	19.09	18.35	18.99	391,480
27 Jun 22	18.89000 -0.06	19.23	18.61	19.10	440,320
24 Jun 22	18.95000 +0.05	19.49	18.69	19.15	814,931
23 Jun 22	18.90000 +1.32	19.01	17.56	17.64	623,329
22 Jun 22	17.58000 +0.45	17.83	16.75	16.99	525,017
21 Jun 22	17.13000 +0.58	17.45	16.68	16.68	531,087
17 Jun 22	16.55000 +0.10	17.30	16.55	16.59	1,276,651
16 Jun 22	16.45000 -0.38	16.55	16.02	16.31	494,646
15 Jun 22	16.83000 +0.26	17.09	16.31	16.61	572,871
14 Jun 22	16.57000 +0.04	16.92	16.22	16.80	438,404
13 Jun 22	16.53000 -0.57	17.05	16.34	16.81	647,943
10 Jun 22	17.10000 -0.36	17.43	16.93	17.05	525,061
09 Jun 22	17.46000 -0.92	18.24	17.39	18.18	704,234
08 Jun 22	18.38000 -0.33	19.00	18.32	18.52	449,844
07 Jun 22	18.71000 -0.01	18.95	18.35	18.40	475,619
06 Jun 22	18.72000 -0.57	19.90	18.63	19.51	526,456
03 Jun 22	19.29000 -0.97	20.23	19.23	19.95	612,155
02 Jun 22	20.26000 +1.20	20.47	18.90	19.07	465,608
01 Jun 22	19.06000 -0.18	19.59	18.41	19.28	935,542
31 May 22	19.24000 -3.88	22.79	19.07	22.79	1,064,694
27 May 22	23.12000 +1.97	23.33	21.15	21.29	524,579
26 May 22	21.15000 -0.11	22.18	20.86	21.21	292,538
25 May 22	21.26000 -0.09	22.21	20.93	21.24	324,651
24 May 22	21.35000 -0.35	21.63	21.18	21.25	377,518
23 May 22	21.70000 -0.27	22.07	21.55	22.01	319,399
20 May 22	21.97000 +0.43	22.01	21.08	21.84	427,970
19 May 22	21.54000 +0.34	21.83	20.89	20.97	510,694
18 May 22	21.20000 -1.45	22.60	21.01	22.11	802,800
17 May 22	22.65000 +0.64	22.88	21.99	22.44	425,879
16 May 22	22.01000 -0.36	22.58	21.89	22.34	384,637
13 May 22	22.37000 +1.49	22.50	21.14	21.14	785,293
12 May 22	20.88000 +1.03	21.16	19.46	19.65	609,380
11 May 22	19.85000 -0.01	20.47	19.07	19.74	703,815
10 May 22	19.86000 +0.18	20.78	18.98	20.36	737,016
09 May 22	19.68000 -1.81	21.46	19.22	21.01	843,202
06 May 22	21.49000 -0.13	21.90	21.19	21.42	654,505
05 May 22	21.62000 -0.23	21.67	20.55	21.00	993,942
04 May 22	21.85000 +0.69	21.95	20.46	21.33	508,005
03 May 22	21.16000 -0.03	21.92	20.91	21.33	344,754
02 May 22	21.19000 +0.69	21.24	20.26	20.37	501,035
29 Apr 22	20.50000 -0.85	21.90	20.38	21.39	448,021
28 Apr 22	21.35000 +0.14	21.53	20.61	21.53	335,709
27 Apr 22	21.21000 +0.07	21.83	21.10	21.19	448,309
26 Apr 22	21.14000 -0.70	21.94	21.08	21.56	476,620
25 Apr 22	21.84000 -0.13	22.03	21.49	21.77	315,029
22 Apr 22	21.97000 +0.08	22.47	21.71	21.79	561,667
21 Apr 22	21.89000 -1.07	23.33	21.58	23.28	559,546
20 Apr 22	22.96000 -0.07	23.34	22.58	23.11	571,134
19 Apr 22	23.03000 -0.17	23.75	22.87	23.14	357,913
18 Apr 22	23.20000 -0.78	23.96	23.02	23.86	496,532
14 Apr 22	23.98000 -0.46	24.91	23.70	24.67	444,629
13 Apr 22	24.44000 +0.61	24.46	23.83	23.83	436,970
12 Apr 22	23.83000 +0.09	24.88	23.59	24.17	286,205
11 Apr 22	23.74000 +0.20	23.80	23.05	23.26	564,117
08 Apr 22	23.54000 -0.30	24.23	23.38	23.71	408,537
07 Apr 22	23.84000 +0.27	24.04	23.21	23.63	427,610
06 Apr 22	23.57000 -0.53	24.05	23.02	23.64	571,934
05 Apr 22	24.10000 -1.78	25.70	24.02	25.69	478,556
04 Apr 22	25.88000 +0.00	26.44	25.65	26.03	510,408
01 Apr 22	25.88000 +0.68	26.16	25.21	25.23	618,711
31 Mar 22	25.20000 -0.32	26.05	25.08	25.65	394,887
30 Mar 22	25.52000 -0.57	26.32	25.36	25.95	333,835
29 Mar 22	26.09000 +0.44	26.83	25.59	25.89	816,751
28 Mar 22	25.65000 +0.31	25.90	25.13	25.18	288,163
25 Mar 22	25.34000 +0.02	25.69	25.15	25.31	290,465
24 Mar 22	25.32000 +0.29	25.39	24.40	25.22	299,501
23 Mar 22	25.03000 -0.96	26.26	24.89	26.06	359,046
22 Mar 22	25.99000 +0.66	26.52	25.28	25.51	425,198
21 Mar 22	25.33000 -0.70	26.00	25.09	25.84	432,288
18 Mar 22	26.03000 +0.79	26.59	25.06	25.16	1,878,918
17 Mar 22	25.24000 +0.45	25.25	24.17	24.56	482,958
16 Mar 22	24.79000 +0.75	24.92	23.65	24.45	533,952
15 Mar 22	24.04000 -0.41	24.42	23.26	24.42	556,968
14 Mar 22	24.45000 -1.67	26.45	24.10	26.28	839,869
11 Mar 22	26.12000 -1.14	27.76	26.07	27.66	834,908
10 Mar 22	27.26000 +0.21	27.27	25.28	26.50	656,398
09 Mar 22	27.05000 +2.85	27.33	24.63	24.63	1,447,935
08 Mar 22	24.20000 +1.47	24.96	22.35	22.45	660,450
07 Mar 22	22.73000 +0.06	23.05	22.40	22.80	534,322
04 Mar 22	22.67000 -0.81	23.42	22.44	23.12	410,513
03 Mar 22	23.48000 -0.08	23.76	22.78	23.76	457,337
02 Mar 22	23.56000 +0.06	23.89	23.29	23.66	385,087
01 Mar 22	23.50000 -0.88	24.77	23.27	24.37	496,945
28 Feb 22	24.38000 -0.31	25.31	24.08	24.69	548,219
25 Feb 22	24.69000 -0.78	25.98	23.93	25.64	403,838
24 Feb 22	25.47000 +1.67	25.54	23.47	25.54	1,004,664
23 Feb 22	23.80000 -1.86	25.98	23.76	25.94	645,842
22 Feb 22	25.66000 -0.03	26.15	25.06	25.39	416,897
18 Feb 22	25.69000 -0.05	26.23	25.51	25.70	303,502
17 Feb 22	25.74000 -1.13	26.87	25.58	26.54	431,341
16 Feb 22	26.87000 -0.28	26.93	26.07	26.91	328,934
15 Feb 22	27.15000 +0.91	27.48	26.53	26.53	318,458
14 Feb 22	26.24000 +0.11	26.75	25.76	26.10	447,509
11 Feb 22	26.13000 -0.06	26.90	25.60	26.31	291,736
10 Feb 22	26.19000 -0.72	27.31	25.75	26.25	403,310
09 Feb 22	26.91000 +0.87	27.04	25.69	26.32	281,722
08 Feb 22	26.04000 +0.34	26.32	25.33	25.56	236,888
07 Feb 22	25.70000 +0.55	26.26	24.87	24.90	329,161
04 Feb 22	25.15000 +0.58	25.97	24.26	24.58	541,911
03 Feb 22	24.57000 -1.07	25.47	24.46	25.30	500,550
02 Feb 22	25.64000 -0.32	26.33	25.49	25.98	562,777
01 Feb 22	25.96000 -0.33	26.48	25.46	26.31	394,348
31 Jan 22	26.29000 +1.21	27.23	25.03	25.03	544,542
28 Jan 22	25.08000 +0.53	25.09	23.64	24.60	378,549
27 Jan 22	24.55000 -0.96	26.07	24.41	25.76	394,746
26 Jan 22	25.51000 -0.52	27.32	25.30	26.03	492,714
25 Jan 22	26.03000 -0.83	27.42	25.19	26.21	517,151
24 Jan 22	26.86000 +0.33	27.04	25.12	25.97	852,835
21 Jan 22	26.53000 -0.24	27.79	26.41	26.42	675,805
20 Jan 22	26.77000 +0.09	28.06	26.51	27.05	530,335
19 Jan 22	26.68000 +0.30	27.17	26.45	26.59	500,182
18 Jan 22	26.38000 -1.41	27.33	26.24	27.33	964,940
14 Jan 22	27.79000 +1.31	27.87	26.02	26.12	638,965
13 Jan 22	26.48000 +0.35	27.14	25.55	26.24	696,016
12 Jan 22	26.13000 -0.42	27.72	26.12	26.34	1,129,297
11 Jan 22	26.55000 +0.82	26.64	25.16	25.55	523,252
10 Jan 22	25.73000 +0.80	25.76	24.16	24.58	453,419
07 Jan 22	24.93000 -0.80	26.16	24.82	25.97	547,963
06 Jan 22	25.73000 +0.34	26.31	25.04	25.72	367,365
05 Jan 22	25.39000 -1.32	27.05	25.29	26.48	444,052
04 Jan 22	26.71000 -1.30	28.19	26.53	27.99	537,803
03 Jan 22	28.01000 +0.41	28.45	26.69	27.77	560,003
31 Dec 21	27.60000 -0.04	28.37	27.57	27.60	393,196
30 Dec 21	27.64000 +0.08	28.30	27.16	27.54	322,004
29 Dec 21	27.56000 +0.22	27.56	26.71	27.11	290,521
28 Dec 21	27.34000 +0.00	27.91	26.87	26.87	395,794
27 Dec 21	27.34000 +0.05	27.51	26.56	27.19	463,172
23 Dec 21	27.29000 +0.26	27.64	26.52	26.76	300,452
22 Dec 21	27.03000 +0.40	27.09	25.78	26.53	356,054
21 Dec 21	26.63000 +0.91	26.70	25.56	25.98	385,866
20 Dec 21	25.72000 +0.85	25.95	24.18	24.21	864,035
17 Dec 21	24.87000 +0.74	25.70	23.55	24.29	3,188,638
16 Dec 21	24.13000 -2.87	26.86	23.93	26.86	741,291
15 Dec 21	27.00000 +1.24	27.13	25.41	25.68	909,279
14 Dec 21	25.76000 +0.24	26.12	24.91	25.29	640,813
13 Dec 21	25.52000 +0.75	25.98	24.98	24.98	848,995
10 Dec 21	24.77000 -0.36	26.02	24.63	25.42	443,620
09 Dec 21	25.13000 -1.10	26.71	25.06	25.99	374,826
08 Dec 21	26.23000 +0.18	26.50	25.36	26.15	315,344
07 Dec 21	26.05000 +1.03	26.65	25.42	25.59	410,000
06 Dec 21	25.02000 +0.64	25.26	24.00	24.62	386,574
03 Dec 21	24.38000 -1.15	25.80	24.12	25.42	538,697
02 Dec 21	25.53000 +0.63	26.30	24.92	25.12	440,094
01 Dec 21	24.90000 -0.96	26.67	24.86	26.06	545,272
30 Nov 21	25.86000 -1.19	27.67	25.68	26.71	781,054
29 Nov 21	27.05000 +0.44	27.73	26.76	27.31	537,354
26 Nov 21	26.61000 -0.86	27.67	26.36	27.08	390,908
24 Nov 21	27.47000 -0.25	27.70	26.96	27.57	271,622
23 Nov 21	27.72000 +0.21	28.06	27.25	27.28	578,091
22 Nov 21	27.51000 -0.55	28.52	27.49	28.06	490,294
19 Nov 21	28.06000 -0.27	28.60	27.98	28.60	306,258
18 Nov 21	28.33000 -0.24	29.36	27.62	28.71	765,562
17 Nov 21	28.57000 -1.31	29.85	28.50	29.74	728,025
16 Nov 21	29.88000 +0.29	30.29	29.31	29.57	462,594
15 Nov 21	29.59000 -0.65	30.54	29.11	30.33	908,010
12 Nov 21	30.24000 -1.27	31.77	30.14	31.77	285,448
11 Nov 21	31.51000 +0.14	31.81	31.17	31.52	353,340
10 Nov 21	31.37000 -0.25	31.84	30.85	31.58	810,376
09 Nov 21	31.62000 -0.19	31.91	30.77	31.60	502,150
08 Nov 21	31.81000 +1.08	31.84	30.70	30.76	493,083
05 Nov 21	30.73000 +0.29	31.47	30.22	30.56	638,160
04 Nov 21	30.44000 +1.16	30.57	29.17	29.28	664,985
03 Nov 21	29.28000 -1.52	30.75	28.70	30.52	518,030
02 Nov 21	30.80000 -0.39	32.00	29.93	30.00	472,734
01 Nov 21	31.19000 +0.42	31.44	30.51	30.75	438,358
29 Oct 21	30.77000 -1.22	32.23	30.61	32.03	564,565
28 Oct 21	31.99000 +1.35	32.35	30.83	30.87	558,330
27 Oct 21	30.64000 -0.01	31.25	30.17	30.53	504,080
26 Oct 21	30.65000 -1.83	32.67	30.58	32.67	490,196
25 Oct 21	32.48000 +0.02	32.68	32.19	32.44	285,927
22 Oct 21	32.46000 -0.04	32.90	32.26	32.68	507,550
21 Oct 21	32.50000 -0.13	32.90	31.86	32.72	248,328
20 Oct 21	32.63000 +0.01	32.81	31.87	32.63	230,297
19 Oct 21	32.62000 +0.49	32.81	32.02	32.31	449,049
18 Oct 21	32.13000 +0.39	32.24	31.24	31.30	291,734
15 Oct 21	31.74000 -0.52	33.09	31.70	32.97	307,868
14 Oct 21	32.26000 +0.55	32.80	32.02	32.22	312,351
13 Oct 21	31.71000 +0.07	31.91	31.35	31.67	285,497
12 Oct 21	31.64000 +0.40	32.11	31.49	31.49	268,761
11 Oct 21	31.24000 +0.36	32.13	30.77	30.81	268,710
08 Oct 21	30.88000 -0.78	32.10	30.53	31.68	214,783
07 Oct 21	31.66000 +0.90	31.80	31.08	31.10	358,116
06 Oct 21	30.76000 -0.77	31.60	30.52	31.15	218,258
05 Oct 21	31.53000 +0.62	32.00	30.78	31.09	317,434
04 Oct 21	30.91000 -0.98	32.05	30.52	31.83	325,331
01 Oct 21	31.89000 -0.40	32.24	30.81	32.01	420,044
30 Sep 21	32.29000 +0.07	33.18	32.26	32.39	427,170
29 Sep 21	32.22000 +0.58	32.52	31.65	31.77	315,018
28 Sep 21	31.64000 -0.89	32.12	31.51	32.12	410,710
27 Sep 21	32.53000 -0.78	33.66	32.32	33.17	345,860
24 Sep 21	33.31000 -1.45	34.95	33.27	34.58	409,524
23 Sep 21	34.76000 +0.29	35.31	34.07	34.76	277,549
22 Sep 21	34.47000 +0.48	34.67	33.44	34.01	289,380
21 Sep 21	33.99000 +0.73	34.44	30.81	33.54	371,874
20 Sep 21	33.26000 -0.46	33.40	32.29	32.80	447,415
17 Sep 21	33.72000 +1.10	33.74	32.46	32.86	1,064,886
16 Sep 21	32.62000 -0.10	32.98	32.17	32.66	278,272
15 Sep 21	32.72000 +0.89	33.06	31.25	31.76	399,901
14 Sep 21	31.83000 -0.87	33.29	31.77	33.02	270,267
13 Sep 21	32.70000 -0.53	33.20	32.26	33.20	393,024
10 Sep 21	33.23000 -0.85	34.10	33.08	34.10	317,670
09 Sep 21	34.08000 -1.13	35.65	34.08	35.28	407,594
08 Sep 21	35.21000 -0.09	35.46	34.75	35.35	362,308
07 Sep 21	35.30000 -0.68	36.39	35.25	36.18	415,241
03 Sep 21	35.98000 -0.08	36.16	35.17	35.51	269,774
02 Sep 21	36.06000 -0.60	36.91	35.81	36.30	456,174
01 Sep 21	36.66000 +0.88	36.69	35.03	35.50	503,874
31 Aug 21	35.78000 -0.04	36.21	35.21	35.83	521,903
30 Aug 21	35.82000 +0.51	36.95	35.17	35.30	517,487
27 Aug 21	35.31000 +1.77	35.51	33.81	33.89	647,554
26 Aug 21	33.54000 -1.27	34.76	33.40	34.61	318,944
25 Aug 21	34.81000 -0.28	35.49	34.51	35.11	240,010
24 Aug 21	35.09000 -0.12	35.92	34.64	35.15	489,376
23 Aug 21	35.21000 +0.28	36.07	34.50	35.03	608,074
20 Aug 21	34.93000 +1.04	34.93	33.39	33.79	347,895
19 Aug 21	33.89000 +1.03	33.97	32.32	32.42	615,227
18 Aug 21	32.86000 -0.69	33.89	32.78	33.61	330,921
17 Aug 21	33.55000 +0.10	33.59	32.69	33.04	357,029
16 Aug 21	33.45000 +0.66	33.74	32.25	32.52	307,932
13 Aug 21	32.79000 -0.74	33.71	32.68	33.71	393,159
12 Aug 21	33.53000 +1.05	33.93	32.36	32.62	405,518
11 Aug 21	32.48000 -0.68	33.59	32.27	33.50	397,468
10 Aug 21	33.16000 -0.29	33.73	32.74	33.41	403,848
09 Aug 21	33.45000 -1.00	34.48	33.29	34.24	510,153
06 Aug 21	34.45000 -1.04	35.87	34.37	35.87	433,011
05 Aug 21	35.49000 +0.68	35.76	34.31	34.31	571,687
04 Aug 21	34.81000 -0.42	36.07	34.62	35.09	816,367
03 Aug 21	35.23000 +4.37	35.34	31.00	31.58	2,208,074
02 Aug 21	30.86000 -0.77	31.96	30.50	31.89	592,550
30 Jul 21	31.63000 +0.38	32.45	31.16	31.16	428,302
29 Jul 21	31.25000 -0.20	32.06	31.23	31.65	362,682
28 Jul 21	31.45000 +0.58	31.79	30.80	31.05	416,957
27 Jul 21	30.87000 -0.79	31.65	30.32	31.43	283,413
26 Jul 21	31.66000 -0.16	32.05	31.23	32.04	324,106
23 Jul 21	31.82000 -0.35	32.73	31.56	32.31	477,015
22 Jul 21	32.17000 +0.10	32.30	31.15	32.02	479,988
21 Jul 21	32.07000 +0.70	32.10	31.22	31.71	329,755
20 Jul 21	31.37000 +1.40	31.47	30.12	30.24	553,093
19 Jul 21	29.97000 -0.82	30.73	29.69	30.09	467,548
16 Jul 21	30.79000 -0.47	31.59	30.64	31.59	508,270
15 Jul 21	31.26000 -0.49	31.64	30.20	31.48	817,387
14 Jul 21	31.75000 -1.20	33.32	31.64	33.00	738,696
13 Jul 21	32.95000 -1.05	33.98	32.70	33.94	2,226,278
12 Jul 21	34.00000 +0.87	34.02	33.01	33.34	1,229,979
09 Jul 21	33.13000 +1.36	33.17	31.68	31.85	869,374
08 Jul 21	31.77000 -0.28	31.78	31.23	31.50	668,205
07 Jul 21	32.05000 +0.41	32.32	31.26	31.65	1,272,769
06 Jul 21	31.64000 +0.34	31.67	30.88	31.17	441,877
02 Jul 21	31.30000 -0.01	31.79	30.92	31.79	468,188
01 Jul 21	31.31000 +0.73	31.38	30.53	30.91	388,461
30 Jun 21	30.58000 +0.11	30.58	29.86	29.86	731,679
29 Jun 21	30.47000 -0.77	31.56	29.82	31.16	214,520
28 Jun 21	31.24000 -1.37	32.80	30.81	32.50	547,528
25 Jun 21	32.61000 +1.29	32.73	31.30	31.37	2,054,224
24 Jun 21	31.32000 -0.25	31.87	31.08	31.73	448,074
23 Jun 21	31.57000 +1.68	31.60	29.81	29.81	991,494
22 Jun 21	29.89000 +0.63	30.13	28.58	29.25	623,871
21 Jun 21	29.26000 +0.65	29.65	28.30	28.82	370,616
18 Jun 21	28.61000 -2.06	30.82	28.52	30.08	923,636
17 Jun 21	30.67000 +0.55	30.85	30.07	30.07	384,542
16 Jun 21	30.12000 +0.16	30.50	29.45	29.92	293,239
15 Jun 21	29.96000 +0.02	30.22	29.58	29.81	398,466
14 Jun 21	29.94000 +0.21	30.58	29.78	29.78	618,630
11 Jun 21	29.73000 +0.43	29.90	29.47	29.47	248,808
10 Jun 21	29.30000 +0.07	29.48	28.81	29.38	315,727
09 Jun 21	29.23000 -0.57	30.08	29.02	29.69	363,098
08 Jun 21	29.80000 +0.46	29.92	29.05	29.59	310,006
07 Jun 21	29.34000 +1.83	29.65	27.21	27.72	583,390
04 Jun 21	27.51000 +0.27	27.64	26.98	27.14	327,073
03 Jun 21	27.24000 -0.94	27.61	26.94	27.49	456,075
02 Jun 21	28.18000 +0.18	28.52	27.74	27.99	517,241
01 Jun 21	28.00000 -0.65	28.48	27.53	28.31	668,198
28 May 21	28.65000 -0.34	29.30	28.48	29.30	319,032
27 May 21	28.99000 +0.37	29.09	28.58	28.91	558,184
26 May 21	28.62000 -0.08	29.21	28.41	28.41	346,387
25 May 21	28.70000 +0.30	29.25	28.12	28.12	847,684
24 May 21	28.40000 +0.87	28.88	27.91	27.97	336,072
21 May 21	27.53000 +0.18	27.95	27.14	27.77	255,754
20 May 21	27.35000 +0.48	27.39	26.49	26.96	205,941
19 May 21	26.87000 -0.47	27.28	26.10	26.66	407,739
18 May 21	27.34000 +0.31	27.75	26.76	27.26	488,724
17 May 21	27.03000 -0.35	27.67	26.08	27.12	326,253
14 May 21	27.38000 +1.73	27.40	25.49	25.71	555,131
13 May 21	25.65000 +0.25	26.09	24.98	25.66	471,339
12 May 21	25.40000 +0.01	26.51	24.64	24.95	827,659
11 May 21	25.39000 -0.72	26.43	24.54	24.99	734,775
10 May 21	26.11000 -2.14	28.19	26.02	28.19	509,963
07 May 21	28.25000 +1.39	28.82	27.15	27.15	398,531
06 May 21	26.86000 -0.65	27.75	26.20	27.70	513,999
05 May 21	27.51000 -4.11	31.79	27.37	31.69	543,926
04 May 21	31.62000 +1.22	32.00	29.14	30.28	757,638
03 May 21	30.40000 +0.18	30.86	29.17	30.86	622,087
30 Apr 21	30.22000 -0.01	30.65	29.61	29.86	359,899
29 Apr 21	30.23000 -1.29	31.68	30.11	31.68	408,628
28 Apr 21	31.52000 +0.89	31.94	30.46	30.49	422,060
27 Apr 21	30.63000 +0.33	31.76	30.33	30.33	590,333
26 Apr 21	30.30000 +0.20	31.05	29.82	30.37	518,591
23 Apr 21	30.10000 +1.14	30.36	28.88	29.25	484,137
22 Apr 21	28.96000 +0.85	29.61	27.59	28.10	422,980
21 Apr 21	28.11000 +1.50	28.12	25.59	26.37	474,522
20 Apr 21	26.61000 -0.61	27.31	26.09	27.24	566,751
19 Apr 21	27.22000 -0.09	27.49	26.55	27.13	487,718
16 Apr 21	27.31000 -1.45	28.84	27.22	28.84	511,465
15 Apr 21	28.76000 +0.82	29.08	27.60	28.30	369,347
14 Apr 21	27.94000 -0.37	29.30	27.69	28.25	471,928
13 Apr 21	28.31000 +0.85	28.83	27.49	27.89	433,216
12 Apr 21	27.46000 -0.70	28.81	27.25	28.10	432,398
09 Apr 21	28.16000 -0.32	28.56	27.77	28.28	466,259
08 Apr 21	28.48000 +0.27	29.05	28.11	28.46	451,376
07 Apr 21	28.21000 -2.29	30.26	28.11	30.25	766,763
06 Apr 21	30.50000 -0.82	33.97	30.36	31.27	2,039,835
05 Apr 21	31.32000 +0.11	31.74	30.50	31.71	448,457
01 Apr 21	31.21000 +0.76	31.87	30.04	30.71	959,756
31 Mar 21	30.45000 +1.29	30.71	29.27	29.39	1,288,058
30 Mar 21	29.16000 +0.27	29.38	28.60	29.00	520,269
29 Mar 21	28.89000 -1.20	30.09	28.40	29.83	656,621
26 Mar 21	30.09000 +0.31	30.83	29.56	30.03	748,219
25 Mar 21	29.78000 +1.64	29.98	26.98	27.48	662,768
24 Mar 21	28.14000 -1.14	30.76	28.10	29.50	645,895
23 Mar 21	29.28000 -1.98	30.89	29.13	30.89	372,313
22 Mar 21	31.26000 +0.77	31.66	30.36	30.69	723,703
19 Mar 21	30.49000 +0.96	30.61	29.10	29.48	1,201,434
18 Mar 21	29.53000 -1.70	30.69	29.34	30.14	688,395
17 Mar 21	31.23000 -0.37	31.45	29.18	31.33	785,050
16 Mar 21	31.60000 +0.62	32.54	30.86	31.18	1,168,208
15 Mar 21	30.98000 -0.06	31.40	30.60	30.91	505,401
12 Mar 21	31.04000 -0.03	31.15	29.96	30.63	347,007
11 Mar 21	31.07000 +1.75	31.13	29.15	30.00	447,377
10 Mar 21	29.32000 -0.38	30.47	28.94	30.04	299,594
09 Mar 21	29.70000 +2.20	29.82	27.81	27.81	582,090
08 Mar 21	27.50000 -0.34	28.57	27.32	27.95	405,666
05 Mar 21	27.84000 -0.59	28.63	26.76	28.62	569,236
04 Mar 21	28.43000 -0.33	29.62	28.03	28.58	768,330
03 Mar 21	28.76000 +0.13	29.57	28.03	28.44	503,136
02 Mar 21	28.63000 -2.23	31.18	28.58	31.09	1,208,461
01 Mar 21	30.86000 +0.37	31.30	30.21	31.15	569,847
26 Feb 21	30.49000 +0.28	31.05	29.41	30.48	942,564
25 Feb 21	30.21000 +0.11	31.60	28.99	29.78	954,520
24 Feb 21	30.10000 +1.07	31.29	27.52	28.41	783,901
23 Feb 21	29.03000 -0.90	29.85	27.73	29.42	1,102,351
22 Feb 21	29.93000 -1.41	31.00	29.79	31.00	704,470
19 Feb 21	31.34000 +1.65	31.59	29.73	30.20	737,115
18 Feb 21	29.69000 -0.34	29.95	28.83	29.54	523,978
17 Feb 21	30.03000 +0.01	30.53	29.03	29.52	397,193
16 Feb 21	30.02000 -0.46	30.68	28.95	30.68	562,889
12 Feb 21	30.48000 +0.34	30.93	29.04	29.89	463,282
11 Feb 21	30.14000 +1.90	30.18	28.26	28.26	872,595
10 Feb 21	28.24000 -0.48	29.28	27.97	29.00	467,708
09 Feb 21	28.72000 -1.63	30.49	28.54	30.49	1,185,535
08 Feb 21	30.35000 +1.42	30.39	28.54	29.08	1,058,013
05 Feb 21	28.93000 -0.42	29.93	28.23	29.84	394,642
04 Feb 21	29.35000 +0.12	30.07	28.94	28.99	612,359
03 Feb 21	29.23000 -0.31	31.00	28.67	29.72	2,186,328
02 Feb 21	29.54000 +1.04	30.00	27.95	28.68	1,047,975
01 Feb 21	28.50500 +0.95	28.60	27.24	27.97	779,280
29 Jan 21	27.55000 -0.09	29.30	27.05	27.65	1,136,006
28 Jan 21	27.64000 +1.11	28.44	26.51	27.00	1,374,638
27 Jan 21	26.53000 +0.30	27.00	24.90	25.64	1,006,971
26 Jan 21	26.23000 -0.32	26.90	26.06	26.90	385,457
25 Jan 21	26.55000 -0.08	26.75	25.72	26.44	515,968
22 Jan 21	26.63000 -0.07	26.81	25.85	26.01	559,965
21 Jan 21	26.70000 -0.77	27.74	26.53	27.69	775,867
20 Jan 21	27.47000 +0.22	27.98	26.77	27.38	971,267
19 Jan 21	27.25000 +0.54	27.64	25.85	26.40	780,787
15 Jan 21	26.71000 +0.91	27.00	25.52	25.52	806,735
14 Jan 21	25.80000 +0.98	26.05	24.72	25.24	814,115
13 Jan 21	24.82000 -0.14	25.22	24.09	25.07	737,181
12 Jan 21	24.96000 -0.48	25.69	24.31	25.46	1,033,229
11 Jan 21	25.44000 +1.26	27.34	23.55	23.78	1,900,370
08 Jan 21	24.18000 +0.30	25.06	23.53	24.15	1,416,394
07 Jan 21	23.88000 +0.88	24.12	22.89	22.95	890,010
06 Jan 21	23.00000 +1.42	23.87	21.70	21.98	2,440,606
05 Jan 21	21.58000 +1.66	21.75	19.81	20.00	687,134
04 Jan 21	19.92000 +0.15	20.99	19.50	19.83	768,784
31 Dec 20	19.77500 +0.15	19.85	19.22	19.64	675,817
30 Dec 20	19.63000 +1.44	19.73	18.26	18.26	661,126
29 Dec 20	18.19000 -0.08	18.46	17.58	18.42	651,678
28 Dec 20	18.27000 -0.13	18.85	18.25	18.76	386,517
24 Dec 20	18.40000 -0.18	18.67	18.14	18.61	183,194
23 Dec 20	18.58000 +0.02	18.99	18.01	18.69	360,949
22 Dec 20	18.56000 -0.32	19.22	18.55	18.91	513,110
21 Dec 20	18.88000 +0.88	19.16	17.40	17.55	1,044,893
18 Dec 20	18.00000 -0.35	18.47	17.76	18.30	2,740,722
17 Dec 20	18.35000 +0.52	18.43	17.55	17.84	787,390
16 Dec 20	17.83000 -0.02	17.96	17.42	17.88	1,007,902
15 Dec 20	17.85000 -0.63	18.65	17.32	18.65	1,023,514
14 Dec 20	18.48000 -1.24	20.14	18.23	19.83	1,117,354
11 Dec 20	19.72000 +0.03	19.93	19.02	19.45	921,953
10 Dec 20	19.69000 +1.04	19.90	18.30	18.48	1,192,503
09 Dec 20	18.65000 +0.16	19.13	18.01	18.71	913,698
08 Dec 20	18.49000 -0.07	18.79	18.15	18.42	794,835
07 Dec 20	18.56000 -0.32	19.09	18.28	18.98	748,800
04 Dec 20	18.88000 +0.21	19.13	18.67	18.85	661,899
03 Dec 20	18.67000 +0.14	19.10	18.42	18.62	549,850
02 Dec 20	18.53000 -0.13	18.65	18.13	18.49	699,108
01 Dec 20	18.66000 +1.12	18.87	17.46	17.76	674,794
30 Nov 20	17.54000 -0.24	17.75	17.18	17.67	755,319
27 Nov 20	17.78000 -0.43	18.15	17.44	18.11	265,053
25 Nov 20	18.21000 -0.45	18.65	17.71	18.44	514,717
24 Nov 20	18.66000 +0.97	18.82	17.57	17.69	806,151
23 Nov 20	17.69000 +0.48	17.93	17.22	17.43	442,757
20 Nov 20	17.21000 +0.02	17.46	16.60	17.00	407,324
19 Nov 20	17.19000 +0.52	17.25	16.45	16.51	521,629
18 Nov 20	16.67000 -0.62	17.85	16.67	17.32	547,965
17 Nov 20	17.29000 -0.02	17.45	16.69	17.07	745,335
16 Nov 20	17.31000 +0.56	17.39	16.70	16.90	580,061
13 Nov 20	16.75000 +0.05	17.05	16.37	16.97	577,038
12 Nov 20	16.70000 -0.10	17.84	16.57	17.28	987,769
11 Nov 20	16.80000 -0.28	17.11	16.39	16.99	754,961
10 Nov 20	17.08000 +0.08	17.13	16.17	17.10	1,654,122
09 Nov 20	17.00000 +2.71	17.40	14.78	15.11	1,305,705
06 Nov 20	14.29000 +0.15	14.41	13.96	14.20	432,187
05 Nov 20	14.14000 +0.06	14.48	13.72	14.12	397,322
04 Nov 20	14.08000 +0.76	14.54	13.23	13.23	538,216
03 Nov 20	13.32000 +0.43	13.42	12.67	12.99	434,173
02 Nov 20	12.89000 +0.46	13.12	12.55	12.64	452,583
30 Oct 20	12.43000 -0.64	13.21	12.22	13.21	623,058
29 Oct 20	13.07000 -0.23	13.37	12.85	13.24	516,093
28 Oct 20	13.30000 -1.05	14.35	13.30	14.04	427,084
27 Oct 20	14.35000 +0.07	14.90	14.22	14.35	456,490
26 Oct 20	14.28000 -0.33	14.63	14.12	14.39	426,500
23 Oct 20	14.61000 -0.06	14.89	14.44	14.77	554,996
22 Oct 20	14.67000 +0.65	14.68	14.04	14.09	754,027
21 Oct 20	14.02000 +0.68	14.07	13.27	13.41	635,658
20 Oct 20	13.34000 +0.33	13.42	13.00	13.17	632,243
19 Oct 20	13.01000 +0.16	13.13	12.75	12.98	434,653
16 Oct 20	12.85500 +0.40	12.87	12.34	12.39	525,661
15 Oct 20	12.45500 +0.30	12.47	11.78	12.25	556,959
14 Oct 20	12.16000 -1.00	13.09	12.16	13.01	537,508
13 Oct 20	13.16000 -0.47	13.54	13.11	13.54	347,423
12 Oct 20	13.63000 +0.02	13.89	13.35	13.72	458,800
09 Oct 20	13.61500 +0.18	13.72	13.30	13.60	489,822
08 Oct 20	13.43000 +0.36	13.45	13.14	13.14	425,091
07 Oct 20	13.07000 -0.22	13.50	12.94	13.37	644,885
06 Oct 20	13.29000 -0.03	13.84	13.28	13.50	631,690
05 Oct 20	13.32000 +0.33	13.50	12.92	13.06	559,164
02 Oct 20	12.99000 -0.18	13.24	12.84	12.90	426,410
01 Oct 20	13.17000 +0.13	13.30	12.95	13.19	459,756
30 Sep 20	13.04000 +0.30	13.23	12.81	12.87	734,434
29 Sep 20	12.74000 +0.08	12.78	12.38	12.67	431,202
28 Sep 20	12.66000 +0.22	12.86	12.51	12.66	413,175
25 Sep 20	12.44000 +0.34	12.44	12.05	12.06	342,006
24 Sep 20	12.10000 +0.05	12.33	11.76	11.95	564,817
23 Sep 20	12.05000 -0.61	12.87	12.03	12.73	466,658
22 Sep 20	12.66000 +0.08	12.85	12.43	12.66	558,432
21 Sep 20	12.58000 -0.35	12.81	12.24	12.68	628,064
18 Sep 20	12.93000 +0.39	13.00	12.35	12.69	2,393,653
17 Sep 20	12.54000 -0.50	12.85	12.47	12.85	511,200
16 Sep 20	13.04000 -0.17	13.52	12.97	13.32	604,452
15 Sep 20	13.21000 -0.31	13.97	13.08	13.67	652,848
14 Sep 20	13.51500 +0.23	13.55	13.14	13.40	809,464
11 Sep 20	13.29000 -0.02	13.64	13.13	13.47	603,641
10 Sep 20	13.31000 +0.02	13.73	13.24	13.28	594,491
09 Sep 20	13.29000 +0.90	13.33	12.45	12.49	748,211
08 Sep 20	12.39000 +0.00	12.66	11.99	12.17	572,960
04 Sep 20	12.39000 -0.08	12.62	11.81	12.59	485,538
03 Sep 20	12.47000 -1.00	13.41	12.46	13.41	690,348
02 Sep 20	13.47000 -0.23	13.68	13.39	13.68	613,497
01 Sep 20	13.70000 +0.33	13.74	13.05	13.29	1,290,282
31 Aug 20	13.37000 -0.55	14.02	13.09	13.98	762,490
28 Aug 20	13.92000 -0.01	14.07	13.61	13.96	714,579
27 Aug 20	13.93000 -0.22	14.32	13.49	14.29	733,408
26 Aug 20	14.15000 -0.20	14.46	14.09	14.35	614,542
25 Aug 20	14.35000 +0.07	14.40	14.15	14.40	520,210
24 Aug 20	14.28500 -0.19	14.76	14.04	14.54	765,925
21 Aug 20	14.47000 +0.13	15.05	14.23	14.36	1,041,432
20 Aug 20	14.34000 +0.07	14.51	14.04	14.09	543,710
19 Aug 20	14.27000 +0.08	14.67	14.02	14.25	1,069,411
18 Aug 20	14.19000 -0.56	15.00	13.87	14.78	1,359,592
17 Aug 20	14.75000 +2.09	14.84	12.39	12.55	2,348,186
14 Aug 20	12.66000 -0.72	14.44	12.06	13.58	2,821,945
13 Aug 20	13.38000 +0.31	13.48	12.67	13.04	1,110,138
12 Aug 20	13.07000 +0.64	13.12	12.30	12.53	881,499
11 Aug 20	12.43000 +0.16	12.80	12.19	12.39	842,045
10 Aug 20	12.27000 +0.08	12.48	12.18	12.27	444,563
07 Aug 20	12.19000 -0.20	12.54	12.09	12.29	453,559
06 Aug 20	12.39000 -0.07	12.54	12.13	12.50	321,564
05 Aug 20	12.46000 +0.19	12.65	12.32	12.49	483,328
04 Aug 20	12.27000 -0.18	12.65	12.06	12.45	668,121
03 Aug 20	12.45000 +0.38	12.48	11.95	12.13	653,166
31 Jul 20	12.07000 -0.10	12.25	11.71	12.10	650,158
30 Jul 20	12.17000 +0.62	12.29	11.37	11.37	806,543
29 Jul 20	11.55000 -0.01	11.74	11.32	11.66	518,115
28 Jul 20	11.56000 -0.40	12.03	11.53	11.96	522,400
27 Jul 20	11.96500 +0.39	12.00	11.42	11.52	520,230
24 Jul 20	11.58000 -0.74	12.23	11.51	12.23	836,588
23 Jul 20	12.32000 +0.37	12.52	11.94	11.96	711,622
22 Jul 20	11.95000 -0.03	12.34	11.80	11.97	607,949
21 Jul 20	11.98000 +0.01	12.30	11.88	12.02	532,676
20 Jul 20	11.97000 -0.03	12.32	11.86	12.03	565,138
17 Jul 20	12.00000 +0.16	12.03	11.76	11.83	645,992
16 Jul 20	11.84000 -0.01	12.11	11.56	11.79	653,384
15 Jul 20	11.85000 +0.32	12.19	11.81	11.84	910,856
14 Jul 20	11.53000 +0.13	11.60	11.10	11.36	788,049
13 Jul 20	11.40000 -0.07	12.02	11.40	11.67	876,853
10 Jul 20	11.47000 +0.03	11.73	11.05	11.41	785,602
09 Jul 20	11.44000 -0.20	11.78	11.44	11.60	668,144
08 Jul 20	11.64000 +0.08	11.85	11.36	11.45	732,062
07 Jul 20	11.56000 -0.30	12.00	11.53	11.76	808,166
06 Jul 20	11.86000 +0.28	12.07	11.57	11.83	1,109,194
02 Jul 20	11.58000 +0.33	11.98	11.41	11.48	1,214,265
01 Jul 20	11.25000 -0.09	11.49	11.13	11.14	1,245,429
30 Jun 20	11.34000 +0.32	11.40	10.66	10.80	2,079,049
29 Jun 20	11.02000 +0.33	11.16	10.58	10.80	945,079
26 Jun 20	10.69000 -0.31	11.08	10.62	11.01	1,292,103
25 Jun 20	11.00000 -0.11	11.28	10.54	11.08	1,628,340
24 Jun 20	11.11000 -1.15	12.43	10.90	12.20	2,005,287
23 Jun 20	12.26000 -0.22	12.75	12.22	12.65	863,214
22 Jun 20	12.48000 +0.49	12.66	12.05	12.22	1,405,304
19 Jun 20	11.99000 -0.93	13.12	11.99	13.05	4,218,250
18 Jun 20	12.92000 +0.71	13.12	12.02	12.07	2,018,116
17 Jun 20	12.21000 -0.35	12.73	12.17	12.62	664,859
16 Jun 20	12.56000 -0.15	13.05	12.14	12.93	896,679
15 Jun 20	12.71000 +0.70	12.80	11.67	11.98	1,241,471
12 Jun 20	12.01000 -0.35	12.95	11.57	12.83	2,100,658
11 Jun 20	12.36000 -3.27	14.95	12.27	14.85	5,401,748
10 Jun 20	15.63000 -0.56	16.26	15.21	16.16	1,020,859
09 Jun 20	16.19000 -0.30	16.64	16.12	16.33	746,690
08 Jun 20	16.49000 +0.01	16.88	16.21	16.76	958,765
05 Jun 20	16.48000 +0.56	16.92	16.23	16.28	1,527,853
04 Jun 20	15.92000 +0.42	16.20	15.26	15.47	1,923,554
03 Jun 20	15.50000 +0.11	15.80	15.38	15.50	1,389,423
02 Jun 20	15.39000 +0.20	15.84	15.00	15.19	1,959,448
01 Jun 20	15.19000 +0.66	15.63	14.50	14.65	1,661,292
29 May 20	14.53000 +0.12	14.62	14.17	14.36	1,163,070
28 May 20	14.41000 -0.18	14.83	14.34	14.68	1,089,078
27 May 20	14.59000 +0.32	14.79	13.75	14.41	1,433,371
26 May 20	14.27000 -0.46	15.20	14.14	15.00	1,087,691
22 May 20	14.73000 +0.04	14.81	14.09	14.72	553,365
21 May 20	14.69000 +0.08	15.04	14.53	14.59	510,327
20 May 20	14.61000 +0.12	15.18	14.47	14.82	865,976
19 May 20	14.49000 -0.51	15.09	14.48	14.97	620,592
18 May 20	15.00000 +0.27	15.55	14.79	15.41	821,495
15 May 20	14.73000 +0.45	14.88	14.17	14.21	857,691
14 May 20	14.28000 -0.70	14.85	13.84	14.70	815,186
13 May 20	14.98000 +0.61	15.00	14.00	14.27	1,044,745
12 May 20	14.37000 -1.55	16.13	14.27	16.11	1,142,626
11 May 20	15.92000 +1.30	16.06	14.90	15.23	2,250,951
08 May 20	14.62000 -0.29	15.16	13.94	15.16	1,274,470
07 May 20	14.91000 +0.68	15.24	14.27	14.41	1,179,877
06 May 20	14.23000 -0.59	14.63	13.28	13.51	1,472,754
05 May 20	14.82000 -0.43	15.82	14.41	15.67	1,781,341
04 May 20	15.25000 +0.45	15.30	14.41	14.74	1,384,765
01 May 20	14.80000 -0.66	15.44	14.36	15.14	899,352
30 Apr 20	15.46000 -0.27	15.96	15.12	15.48	1,223,857
29 Apr 20	15.73000 +0.92	15.96	14.72	15.32	1,178,599
28 Apr 20	14.81000 -0.54	15.83	14.76	15.83	629,460
27 Apr 20	15.35000 +0.84	15.53	14.44	14.69	915,636
24 Apr 20	14.51000 +0.19	14.77	14.11	14.45	1,167,731
23 Apr 20	14.32000 +0.15	14.88	14.25	14.29	1,107,981
22 Apr 20	14.17000 -0.34	15.10	14.11	14.82	802,677
21 Apr 20	14.51000 -0.69	15.06	14.41	14.95	624,115
20 Apr 20	15.20000 +0.20	15.87	14.65	14.89	734,428
17 Apr 20	15.00000 +0.49	15.59	14.72	15.11	623,552
16 Apr 20	14.51000 +0.11	15.10	14.11	14.56	705,074
15 Apr 20	14.40000 -1.16	15.06	14.37	14.95	541,229
14 Apr 20	15.56000 +0.42	15.65	14.52	15.42	614,899
13 Apr 20	15.14000 -0.11	15.50	14.07	15.17	636,858
09 Apr 20	15.25000 +0.99	15.60	14.34	14.49	834,731
08 Apr 20	14.26000 -0.53	15.28	13.41	14.96	892,209
07 Apr 20	14.79000 -0.53	16.25	14.50	15.86	933,731
06 Apr 20	15.32000 +3.08	15.51	12.74	12.74	974,347
03 Apr 20	12.24000 -1.07	13.29	12.03	13.02	1,097,415
02 Apr 20	13.31000 +0.20	13.40	12.44	12.67	610,368
01 Apr 20	13.11000 -1.20	13.82	12.72	13.82	1,036,011
31 Mar 20	14.31000 -0.20	15.18	13.94	14.51	696,847
30 Mar 20	14.51000 +0.45	14.66	13.50	14.22	577,824
27 Mar 20	14.06000 -0.82	14.88	13.26	14.51	977,084
26 Mar 20	14.88000 +0.42	15.76	14.50	14.50	888,288
25 Mar 20	14.46000 +0.60	14.86	13.19	13.85	1,058,333
24 Mar 20	13.86000 +1.48	13.99	12.72	12.92	1,302,024
23 Mar 20	12.38000 -0.23	13.94	12.09	12.75	997,615
20 Mar 20	12.61000 +0.47	13.64	11.93	12.38	1,734,129
19 Mar 20	12.14000 +2.36	12.42	9.60	9.69	1,241,853
18 Mar 20	9.78000 -0.56	10.79	9.24	9.80	1,468,369
17 Mar 20	10.34000 -0.67	11.25	9.87	11.23	2,478,219
16 Mar 20	11.01000 -2.29	12.84	10.62	10.62	1,432,780
13 Mar 20	13.30000 +0.76	13.33	11.52	13.22	1,539,351
12 Mar 20	12.54000 -1.49	13.44	11.81	12.96	1,758,606
11 Mar 20	14.03000 -1.29	15.15	13.76	14.82	1,407,989
10 Mar 20	15.32000 +0.25	15.60	14.17	15.60	1,213,794
09 Mar 20	15.07000 -1.30	16.00	15.01	15.15	901,937
06 Mar 20	16.37000 -0.89	16.80	15.96	16.70	1,104,142
05 Mar 20	17.26000 -0.42	18.31	17.00	17.24	1,259,445
04 Mar 20	17.68000 +0.96	17.78	17.01	17.29	818,508
03 Mar 20	16.72000 -1.34	18.67	16.68	18.01	1,666,494
02 Mar 20	18.06000 +0.44	18.07	17.16	17.80	1,084,920
28 Feb 20	17.62000 +0.34	17.78	16.66	16.69	1,046,524
27 Feb 20	17.28000 -0.65	18.31	17.03	17.55	880,122
26 Feb 20	17.93000 -0.06	18.55	17.75	18.04	676,385
25 Feb 20	17.99000 -0.69	19.02	17.81	18.85	1,100,039
24 Feb 20	18.68000 -0.97	19.39	18.63	19.22	1,192,733
21 Feb 20	19.65000 -0.24	20.14	19.62	19.85	653,202
20 Feb 20	19.89000 -0.10	20.10	19.37	20.00	914,501
19 Feb 20	19.99000 +0.34	20.14	19.46	19.82	754,060
18 Feb 20	19.65000 +0.23	20.50	19.08	19.34	1,282,203
14 Feb 20	19.42000 -0.12	20.09	19.38	19.58	863,954
13 Feb 20	19.54000 -0.40	20.08	19.36	19.87	933,664
12 Feb 20	19.94000 +0.22	20.36	19.70	19.85	1,016,691
11 Feb 20	19.72000 -0.10	20.25	19.53	19.98	1,623,019
10 Feb 20	19.82000 -1.20	21.01	19.76	20.85	2,108,431
07 Feb 20	21.02000 -8.27	21.25	19.08	20.68	9,432,051
06 Feb 20	29.29000 -0.24	29.88	28.80	29.50	1,693,340
05 Feb 20	29.53000 +1.03	30.13	28.83	28.93	816,340
04 Feb 20	28.50000 -0.16	29.15	28.14	29.15	938,559
03 Feb 20	28.66000 +1.01	28.71	27.64	27.80	615,301
31 Jan 20	27.65000 -0.63	28.37	27.27	28.17	646,337
30 Jan 20	28.28000 -0.43	28.70	27.76	28.47	582,922
29 Jan 20	28.71000 -0.33	29.28	28.60	29.05	368,874
28 Jan 20	29.04000 +0.61	29.24	28.65	28.73	477,986
27 Jan 20	28.43000 -0.19	29.02	28.07	28.14	464,656
24 Jan 20	28.62000 -0.17	28.93	28.35	28.87	609,543
23 Jan 20	28.79000 +0.10	29.31	28.45	28.69	674,621
22 Jan 20	28.69000 +0.28	28.95	27.80	28.50	799,109
21 Jan 20	28.41000 -0.31	28.77	28.22	28.55	643,943
17 Jan 20	28.72000 -0.20	29.30	28.64	29.30	609,498
16 Jan 20	28.92000 -0.43	29.91	28.61	29.62	703,186
15 Jan 20	29.35000 +0.05	29.68	28.96	29.30	1,504,501
14 Jan 20	29.30000 +1.17	29.37	27.51	28.60	690,582
13 Jan 20	28.13000 +0.01	28.32	27.37	28.09	627,852
10 Jan 20	28.12000 +0.01	28.49	27.62	28.01	500,190
09 Jan 20	28.11000 -0.08	28.59	28.00	28.39	380,121
08 Jan 20	28.19000 +0.45	28.48	27.55	27.68	1,099,799
07 Jan 20	27.74000 +0.16	28.07	27.30	27.43	372,692
06 Jan 20	27.58000 +0.73	27.76	26.44	27.25	701,138
03 Jan 20	26.85000 -0.50	27.29	26.65	26.82	555,886
02 Jan 20	27.35000 +0.12	27.46	26.76	27.37	864,588
31 Dec 19	27.23000 +0.71	27.45	26.22	26.33	654,300
30 Dec 19	26.52000 -0.26	28.69	25.86	28.50	1,706,426
27 Dec 19	26.78000 -0.08	27.05	26.27	26.92	517,391
26 Dec 19	26.86000 -0.51	27.32	26.52	27.23	441,437
24 Dec 19	27.37000 +2.56	27.49	25.00	25.25	716,180
23 Dec 19	24.81000 -2.59	27.60	24.57	27.57	2,466,970
20 Dec 19	27.40000 +0.19	27.59	27.08	27.20	3,346,260
19 Dec 19	27.21000 +0.45	27.23	26.66	26.82	1,450,876
18 Dec 19	26.76000 -0.12	27.25	26.41	26.68	1,118,320
17 Dec 19	26.88000 +0.97	27.00	26.15	26.39	555,343
16 Dec 19	25.91000 +0.33	26.58	25.74	25.74	516,918
13 Dec 19	25.58000 +0.58	25.75	24.84	24.93	544,714
12 Dec 19	25.00000 +0.44	25.25	24.41	24.54	530,680
11 Dec 19	24.56000 -0.83	25.26	24.50	25.25	488,453
10 Dec 19	25.39000 +0.37	25.56	24.70	24.99	357,068
09 Dec 19	25.02000 -0.59	25.97	24.87	25.67	670,491
06 Dec 19	25.61000 -0.06	26.24	25.32	25.94	497,802
05 Dec 19	25.67000 -0.16	25.90	25.41	25.90	777,534
04 Dec 19	25.83000 +1.05	25.93	24.81	24.86	556,610
03 Dec 19	24.78000 -0.41	25.46	24.59	25.29	990,762
02 Dec 19	25.19000 -0.55	25.90	24.96	25.79	821,715
29 Nov 19	25.74000 -0.32	26.20	25.71	25.88	278,425
27 Nov 19	26.06000 +0.11	26.25	25.80	26.10	536,561
26 Nov 19	25.95000 -0.81	26.75	25.86	26.62	513,494
25 Nov 19	26.76000 +1.60	26.80	25.08	25.08	687,497
22 Nov 19	25.16000 +0.05	25.41	24.92	25.23	291,964
21 Nov 19	25.11000 +0.11	25.33	24.82	25.06	451,177
20 Nov 19	25.00000 -0.13	25.33	24.65	24.90	653,941
19 Nov 19	25.13000 +0.38	25.43	24.71	24.79	625,531
18 Nov 19	24.75000 +0.01	25.40	24.59	24.76	867,282
15 Nov 19	24.74000 +0.23	24.93	24.27	24.55	498,023
14 Nov 19	24.51000 +0.39	24.69	23.93	24.11	636,243
13 Nov 19	24.12000 -0.08	24.66	24.03	24.17	686,369
12 Nov 19	24.20000 -0.04	24.91	24.05	24.52	775,779
11 Nov 19	24.24000 +0.60	24.80	23.55	23.85	1,023,345
08 Nov 19	23.64000 +0.11	24.23	23.10	23.45	1,382,071
07 Nov 19	23.53000 +0.33	24.39	23.10	23.48	2,243,400
06 Nov 19	23.20000 +2.27	23.33	21.13	21.18	4,375,642
05 Nov 19	20.93000 -14.17	24.19	20.10	21.30	13,512,905
04 Nov 19	35.10000 +1.30	35.29	33.61	33.96	898,647
01 Nov 19	33.80000 +0.13	34.27	32.52	33.98	568,901
31 Oct 19	33.67000 +0.27	33.93	33.11	33.27	538,691
30 Oct 19	33.40000 +0.23	33.83	32.87	33.29	364,066
29 Oct 19	33.17000 -0.21	33.58	32.80	33.25	488,225
28 Oct 19	33.38000 +0.92	33.89	32.51	32.51	464,149
25 Oct 19	32.46000 -0.23	32.85	31.66	32.56	592,531
24 Oct 19	32.69000 +1.08	33.25	31.40	31.67	520,502
23 Oct 19	31.61000 -0.68	32.90	31.52	32.43	707,377
22 Oct 19	32.29000 +1.01	32.45	30.95	31.15	862,384
21 Oct 19	31.28000 +0.71	31.46	30.73	30.96	486,241
18 Oct 19	30.57000 +0.15	30.80	30.06	30.20	363,298
17 Oct 19	30.42000 +0.13	30.93	30.12	30.63	462,287
16 Oct 19	30.29000 +0.47	30.56	29.84	29.84	742,724
15 Oct 19	29.82000 +0.14	30.30	29.52	29.77	468,196
14 Oct 19	29.68000 +0.17	29.89	29.39	29.53	300,409
11 Oct 19	29.51000 +0.67	29.96	29.10	29.23	508,752
10 Oct 19	28.84000 +0.55	28.96	28.40	28.46	336,479
09 Oct 19	28.29000 -0.01	28.76	28.15	28.76	360,655
08 Oct 19	28.30000 -0.66	28.92	27.98	28.75	481,135
07 Oct 19	28.96000 +0.04	29.44	28.73	28.74	513,683
04 Oct 19	28.92000 +0.19	29.25	28.30	28.77	483,960
03 Oct 19	28.73000 +0.59	28.76	27.54	28.21	543,638
02 Oct 19	28.14000 -0.15	28.43	27.67	28.10	585,661
01 Oct 19	28.29000 -0.34	29.86	28.16	28.99	880,318
30 Sep 19	28.63000 +0.16	29.02	28.07	28.44	670,521
27 Sep 19	28.47000 -0.31	28.99	27.87	28.58	860,506
26 Sep 19	28.78000 -1.15	29.65	27.15	27.17	1,981,019
25 Sep 19	29.93000 -1.00	30.79	28.91	30.55	2,841,953
24 Sep 19	30.93000 +3.13	31.22	26.71	27.66	3,252,512
23 Sep 19	27.80000 +0.50	27.92	27.08	27.25	817,678
20 Sep 19	27.30000 -0.67	27.95	26.62	27.90	2,995,473
19 Sep 19	27.97000 +0.17	28.91	27.49	27.98	1,305,558
18 Sep 19	27.80000 -0.72	28.40	27.21	28.31	1,285,534
17 Sep 19	28.52000 +0.02	28.82	28.07	28.34	802,787
16 Sep 19	28.50000 +1.08	28.64	26.96	27.34	1,022,821
13 Sep 19	27.42000 -0.20	27.98	26.90	27.89	1,075,029
12 Sep 19	27.62000 +0.62	27.76	26.32	26.69	1,172,208
11 Sep 19	27.00000 +1.62	27.19	25.18	25.37	1,333,003
10 Sep 19	25.38000 +0.94	26.16	24.33	24.33	1,157,078
09 Sep 19	24.44000 +0.19	24.76	23.83	24.57	502,220
06 Sep 19	24.25000 -0.43	24.84	24.22	24.67	426,877
05 Sep 19	24.68000 +1.11	24.83	23.77	23.81	656,519
04 Sep 19	23.57000 -0.03	24.39	23.35	23.67	1,062,216
03 Sep 19	23.60000 +0.07	23.71	23.15	23.34	1,019,479
30 Aug 19	23.53000 +0.19	23.85	23.07	23.27	450,942
29 Aug 19	23.34000 +0.28	23.63	22.94	23.11	647,707
28 Aug 19	23.06000 +0.98	23.12	22.05	22.19	752,719
27 Aug 19	22.08000 -0.48	23.20	22.04	22.85	587,275
26 Aug 19	22.56000 +0.07	23.19	22.39	22.63	588,037
23 Aug 19	22.49000 -0.52	23.61	22.32	23.02	1,107,244
22 Aug 19	23.01000 -2.08	25.59	23.00	24.97	1,873,678
21 Aug 19	25.09000 +0.60	25.26	24.50	24.69	620,343
20 Aug 19	24.49000 -0.59	25.60	24.44	25.05	1,064,248
19 Aug 19	25.08000 -0.27	25.31	23.95	25.17	1,667,724
16 Aug 19	25.35000 +2.15	25.52	23.26	23.86	2,055,752
15 Aug 19	23.20000 -2.30	25.97	22.59	25.55	3,576,355
14 Aug 19	25.50000 -19.05	29.35	25.33	29.35	10,682,235
13 Aug 19	44.55000 -0.73	47.10	43.83	45.21	1,758,032
12 Aug 19	45.28000 -0.20	46.02	44.35	45.51	701,910
09 Aug 19	45.48000 -0.38	45.92	45.04	45.61	701,456
08 Aug 19	45.86000 +0.96	46.35	44.25	44.94	868,982
07 Aug 19	44.90000 +0.07	45.52	44.18	45.20	901,954
06 Aug 19	44.83000 -0.41	45.87	42.38	45.48	1,400,179
05 Aug 19	45.24000 -1.84	47.05	44.90	45.24	2,376,345
02 Aug 19	47.08000 +2.07	48.40	43.87	44.27	4,114,038
01 Aug 19	45.01000 +15.87	46.94	28.92	29.23	10,968,425
31 Jul 19	29.14000 -0.37	29.63	29.05	29.55	664,347
30 Jul 19	29.51000 +0.80	29.52	28.41	28.63	610,855
29 Jul 19	28.71000 -0.22	28.75	26.68	27.49	668,614
26 Jul 19	28.93000 +0.78	28.98	28.06	28.15	510,564
25 Jul 19	28.15000 -0.59	28.87	28.04	28.72	672,477
24 Jul 19	28.74000 +0.37	28.80	28.03	28.28	381,943
23 Jul 19	28.37000 +0.65	28.51	27.55	27.75	441,369
22 Jul 19	27.72000 -0.79	28.99	27.32	28.62	1,136,699
19 Jul 19	28.51000 +1.83	29.70	26.62	26.62	2,335,459
18 Jul 19	26.68000 +0.38	26.69	26.09	26.26	600,479
17 Jul 19	26.30000 +0.31	26.46	25.79	26.09	396,430
16 Jul 19	25.99000 -0.07	26.14	25.64	25.88	286,363
15 Jul 19	26.06000 +0.34	26.12	25.32	25.91	502,500
12 Jul 19	25.72000 +0.54	25.99	25.03	25.23	522,130
11 Jul 19	25.18000 -1.35	26.99	25.01	26.73	767,720
10 Jul 19	26.53000 -0.17	26.85	26.48	26.53	636,150
09 Jul 19	26.70000 -0.51	26.75	26.04	26.06	725,746
08 Jul 19	27.21000 -0.44	27.63	26.83	27.62	474,191
05 Jul 19	27.65000 -0.32	27.89	27.33	27.79	421,555
03 Jul 19	27.97000 +0.02	28.01	27.47	27.96	571,506
02 Jul 19	27.95000 +0.46	28.18	27.09	27.40	759,383
01 Jul 19	27.49000 -0.29	28.36	27.38	28.12	1,124,399
28 Jun 19	27.78000 +1.02	27.95	26.44	26.74	3,463,277
27 Jun 19	26.76000 +0.24	26.85	25.05	26.07	2,175,202
26 Jun 19	26.52000 +3.85	26.73	22.07	22.83	3,114,927
25 Jun 19	22.67000 -0.37	23.41	22.21	23.12	1,474,173
24 Jun 19	23.04000 -0.48	23.55	22.78	23.52	1,015,955
21 Jun 19	23.52000 -0.42	23.92	23.37	23.92	1,107,899
20 Jun 19	23.94000 -0.32	24.53	23.86	24.43	606,929
19 Jun 19	24.26000 +0.07	24.57	24.19	24.20	650,014
18 Jun 19	24.19000 -0.57	25.51	24.05	24.94	706,652
17 Jun 19	24.76000 +0.75	24.78	23.81	24.09	757,229
14 Jun 19	24.01000 -1.98	26.24	23.52	25.74	1,421,187
13 Jun 19	25.99000 +1.55	26.29	24.51	24.51	1,269,427
12 Jun 19	24.44000 +0.84	24.82	23.55	23.55	704,426
11 Jun 19	23.60000 -0.54	24.53	23.45	24.33	590,896
10 Jun 19	24.14000 -0.87	25.12	23.98	25.00	750,946
07 Jun 19	25.01000 +0.13	25.44	24.89	24.93	601,317
06 Jun 19	24.88000 -0.39	25.58	24.72	25.16	570,503
05 Jun 19	25.27000 +0.37	25.55	24.87	24.95	589,883
04 Jun 19	24.90000 +0.78	25.02	24.35	24.42	908,077
03 Jun 19	24.12000 -0.65	24.99	23.92	24.71	925,173
31 May 19	24.77000 +0.44	24.93	23.99	23.99	1,143,948
30 May 19	24.33000 +0.78	24.47	23.47	23.67	1,034,946
29 May 19	23.55000 +0.10	23.85	23.08	23.30	2,972,570
28 May 19	23.45000 -1.04	24.56	23.37	24.47	1,360,558
24 May 19	24.49000 +0.35	25.08	24.25	24.40	672,198
23 May 19	24.14000 -0.67	24.77	23.93	24.60	1,284,203
22 May 19	24.81000 -0.95	25.71	24.61	25.61	692,109
21 May 19	25.76000 +0.56	25.89	24.97	25.50	1,085,336
20 May 19	25.20000 -0.80	25.80	25.19	25.80	941,586
17 May 19	26.00000 -0.41	26.52	25.68	26.25	1,765,357
16 May 19	26.41000 -0.14	26.94	26.33	26.56	670,579
15 May 19	26.55000 -0.03	26.73	26.20	26.32	871,132
14 May 19	26.58000 -0.26	27.16	26.42	27.09	807,994
13 May 19	26.84000 -1.20	27.63	26.73	27.50	982,708
10 May 19	28.04000 +0.35	28.43	27.50	27.55	1,156,626
09 May 19	27.69000 +0.69	27.94	26.70	27.01	1,422,095
08 May 19	27.00000 -7.33	31.29	26.02	31.01	4,968,460
07 May 19	34.33000 -0.67	35.24	33.90	34.67	766,770
06 May 19	35.00000 +0.66	35.04	33.50	33.86	610,742
03 May 19	34.34000 +1.16	34.38	33.14	33.33	570,765
02 May 19	33.18000 +1.26	33.21	31.97	32.05	397,333
01 May 19	31.92000 +0.44	32.71	31.54	31.55	925,782
30 Apr 19	31.48000 -0.36	32.15	31.17	31.96	591,788
29 Apr 19	31.84000 +0.09	32.26	31.71	31.75	563,053
26 Apr 19	31.75000 +0.16	31.93	31.48	31.60	359,119
25 Apr 19	31.59000 -0.46	31.99	31.51	31.99	605,772
24 Apr 19	32.05000 -0.40	32.65	32.02	32.60	409,950
23 Apr 19	32.45000 +0.53	32.64	31.64	32.08	643,828
22 Apr 19	31.92000 -0.13	32.23	31.66	31.98	340,887
18 Apr 19	32.05000 +0.00	32.27	31.31	32.05	530,395
17 Apr 19	32.05000 -0.95	33.10	31.63	33.10	753,079
16 Apr 19	33.00000 -0.25	33.47	32.82	33.36	469,428
15 Apr 19	33.25000 +0.55	33.27	32.64	32.72	342,144
12 Apr 19	32.70000 -0.86	33.79	32.67	33.53	532,752
11 Apr 19	33.56000 +0.23	33.67	33.20	33.47	664,512
10 Apr 19	33.33000 +0.63	33.36	32.68	32.68	437,472
09 Apr 19	32.70000 -0.12	33.36	32.02	32.69	427,064
08 Apr 19	32.82000 -0.01	33.05	32.33	32.89	411,848
05 Apr 19	32.83000 +0.67	32.85	32.19	32.19	401,747
04 Apr 19	32.16000 +0.44	32.27	31.02	31.85	895,768
03 Apr 19	31.72000 -1.08	32.79	31.45	32.79	1,087,372
02 Apr 19	32.80000 -0.30	33.41	32.76	33.29	571,990
01 Apr 19	33.10000 -0.10	33.86	32.99	33.38	586,177
29 Mar 19	33.20000 -1.50	35.09	33.07	34.93	1,331,015
28 Mar 19	34.70000 +0.04	35.06	34.56	34.67	687,503
27 Mar 19	34.66000 +0.44	35.00	34.15	34.23	1,069,332
26 Mar 19	34.22000 +1.06	34.27	33.14	33.44	625,774
25 Mar 19	33.16000 +0.06	33.34	32.61	33.11	796,843
22 Mar 19	33.10000 -0.42	33.58	32.95	33.30	901,726
21 Mar 19	33.52000 +0.48	33.54	32.32	32.76	851,201
20 Mar 19	33.04000 -0.35	33.65	32.96	33.41	599,080
19 Mar 19	33.39000 -0.52	34.20	33.38	34.00	755,255
18 Mar 19	33.91000 +0.26	33.95	33.25	33.90	1,168,815
15 Mar 19	33.65000 -0.49	34.08	33.57	34.06	2,457,107
14 Mar 19	34.14000 +1.63	34.33	33.13	33.28	1,686,731
13 Mar 19	32.51000 +0.62	33.00	31.78	32.00	1,305,344
12 Mar 19	31.89000 +1.92	32.16	30.82	30.83	1,190,889
11 Mar 19	29.97000 +0.80	30.01	29.01	29.33	1,105,336
08 Mar 19	29.17000 +0.28	29.32	28.52	28.69	624,274
07 Mar 19	28.89000 +0.41	29.17	28.00	28.39	630,815
06 Mar 19	28.48000 -1.15	29.62	28.42	29.61	859,345
05 Mar 19	29.63000 -0.80	30.47	29.60	30.42	585,604
04 Mar 19	30.43000 -0.41	31.11	30.05	31.03	733,410
01 Mar 19	30.84000 -0.19	31.56	30.57	31.15	913,854
28 Feb 19	31.03000 +0.15	31.33	30.70	30.90	816,605
27 Feb 19	30.88000 +0.44	30.91	29.70	30.35	906,984
26 Feb 19	30.44000 -1.35	31.98	30.38	31.66	905,393
25 Feb 19	31.79000 -0.62	32.86	31.69	32.60	851,599
22 Feb 19	32.41000 +0.71	32.43	31.44	31.81	830,851
21 Feb 19	31.70000 -0.28	32.00	31.23	31.99	873,489
20 Feb 19	31.98000 +0.50	32.32	31.26	31.48	1,071,835
19 Feb 19	31.48000 +0.02	31.62	31.03	31.37	1,033,672
15 Feb 19	31.46000 +0.55	31.65	30.50	31.11	1,243,754
14 Feb 19	30.91000 +0.73	30.95	30.13	30.19	634,442
13 Feb 19	30.18000 -0.34	31.37	30.10	30.58	787,822
12 Feb 19	30.52000 +1.27	30.59	29.40	29.43	700,829
11 Feb 19	29.25000 -0.14	29.80	28.98	29.42	868,567
08 Feb 19	29.39000 +1.26	29.42	27.82	28.00	741,232
07 Feb 19	28.13000 -0.50	29.28	27.96	28.81	911,347
06 Feb 19	28.63000 +0.76	30.16	26.05	26.80	1,984,505
05 Feb 19	27.87000 +0.16	28.67	27.53	27.63	1,246,924
04 Feb 19	27.71000 +0.78	27.72	26.90	26.92	1,137,288
01 Feb 19	26.93000 -1.26	28.52	26.85	28.24	1,145,185
31 Jan 19	28.19000 -0.71	28.94	28.06	28.76	784,882
30 Jan 19	28.90000 +1.32	28.92	27.53	27.78	822,993
29 Jan 19	27.58000 +0.19	27.76	27.20	27.40	967,930
28 Jan 19	27.39000 -0.31	27.87	27.11	27.54	1,143,587
25 Jan 19	27.70000 -0.22	28.11	27.40	27.96	1,004,476
24 Jan 19	27.92000 -0.48	28.67	27.36	28.35	737,397
23 Jan 19	28.40000 -0.49	29.20	28.12	29.01	719,165
22 Jan 19	28.89000 -0.78	29.74	28.62	29.74	652,242
18 Jan 19	29.67000 +1.05	29.71	28.72	28.72	467,310
17 Jan 19	28.62000 +0.40	28.87	28.03	28.12	786,686
16 Jan 19	28.22000 -1.12	29.66	27.99	29.32	867,985
15 Jan 19	29.34000 +0.42	29.48	28.78	29.03	618,717
14 Jan 19	28.92000 -1.34	30.77	28.86	30.12	1,079,985
11 Jan 19	30.26000 -0.41	30.84	30.05	30.58	694,905
10 Jan 19	30.67000 +0.18	30.72	30.05	30.48	748,449
09 Jan 19	30.49000 +1.54	30.93	29.12	29.12	1,235,304
08 Jan 19	28.95000 +0.97	29.05	28.10	28.66	1,381,181
07 Jan 19	27.98000 -3.34	30.35	27.29	30.21	2,482,782
04 Jan 19	31.32000 +2.03	32.41	29.68	30.52	2,217,994
03 Jan 19	29.29000 +0.29	29.72	28.63	29.24	976,076
02 Jan 19	29.00000 -0.07	29.20	28.22	28.88	781,962
31 Dec 18	29.07000 +0.47	29.22	28.57	28.66	525,923
28 Dec 18	28.60000 +0.12	29.08	28.13	28.60	310,168
27 Dec 18	28.48000 -0.13	28.52	27.35	28.03	436,989
26 Dec 18	28.61000 +1.38	28.64	27.17	27.40	680,349
24 Dec 18	27.23000 -0.18	27.74	26.80	27.28	295,340
21 Dec 18	27.41000 -1.23	29.32	27.25	28.57	2,912,691
20 Dec 18	28.64000 -0.44	29.42	27.99	29.00	950,907
19 Dec 18	29.08000 -0.42	29.85	28.65	29.58	1,291,137
18 Dec 18	29.50000 -1.55	31.32	28.50	31.16	1,148,386
17 Dec 18	31.05000 -0.10	31.85	30.89	31.15	896,545
14 Dec 18	31.15000 -0.10	31.32	30.66	31.06	566,386
13 Dec 18	31.25000 -0.05	31.80	31.05	31.30	623,333
12 Dec 18	31.30000 +0.51	31.95	30.79	31.04	1,166,837
11 Dec 18	30.79000 -0.41	31.53	30.24	31.49	540,109
10 Dec 18	31.20000 -0.31	31.82	30.79	31.42	906,384
07 Dec 18	31.51000 -0.62	32.39	31.40	31.97	975,530
06 Dec 18	32.13000 +0.54	32.14	31.06	31.47	900,989
04 Dec 18	31.59000 -1.00	32.89	31.20	32.56	1,084,203
03 Dec 18	32.59000 +0.35	32.94	31.71	32.73	1,093,820
30 Nov 18	32.24000 +0.19	33.67	32.18	32.89	1,056,150
29 Nov 18	32.05000 +0.61	32.40	31.12	31.26	734,897
28 Nov 18	31.44000 +0.36	31.62	30.51	31.34	927,023
27 Nov 18	31.08000 +0.05	31.63	30.47	30.94	773,254
26 Nov 18	31.03000 +0.32	31.11	30.24	30.92	710,139
23 Nov 18	30.71000 +0.02	31.37	30.59	30.65	550,277
21 Nov 18	30.69000 -1.01	32.10	30.17	31.71	774,478
20 Nov 18	31.70000 -0.49	32.82	31.60	31.90	1,183,082
19 Nov 18	32.19000 +0.78	32.60	31.76	32.34	1,337,919
16 Nov 18	31.41000 +0.41	31.58	30.53	30.78	873,069
15 Nov 18	31.00000 +1.45	31.19	29.39	29.39	952,621
14 Nov 18	29.55000 -0.44	30.81	29.08	30.11	1,050,315
13 Nov 18	29.99000 +0.33	30.36	29.33	29.90	1,128,181
12 Nov 18	29.66000 -1.19	30.91	29.63	30.91	1,223,450
09 Nov 18	30.85000 -0.31	32.06	30.10	30.82	1,369,527
08 Nov 18	31.16000 -1.66	33.13	31.09	32.90	1,449,963
07 Nov 18	32.82000 -3.85	35.81	32.51	35.33	3,290,484
06 Nov 18	36.67000 -1.64	38.61	36.48	38.27	1,399,817
05 Nov 18	38.31000 -0.11	38.94	38.13	38.64	1,076,720
02 Nov 18	38.42000 -0.98	40.62	38.16	39.29	1,212,825
01 Nov 18	39.40000 -5.63	44.65	37.44	44.65	4,669,301
31 Oct 18	45.03000 -0.44	46.76	44.77	45.84	764,110
30 Oct 18	45.47000 +3.05	45.50	42.25	42.25	683,571
29 Oct 18	42.42000 -1.52	44.76	41.68	44.49	588,996
26 Oct 18	43.94000 +1.05	44.25	41.80	42.51	618,605
25 Oct 18	42.89000 +0.83	43.73	42.04	42.37	1,006,668
24 Oct 18	42.06000 -1.28	43.94	41.91	43.46	663,453
23 Oct 18	43.34000 -0.37	43.65	42.41	43.18	592,903
22 Oct 18	43.71000 -0.55	44.98	42.62	44.11	654,312
19 Oct 18	44.26000 -0.33	44.97	43.89	44.52	1,127,147
18 Oct 18	44.59000 +0.14	44.88	43.94	44.56	548,787
17 Oct 18	44.45000 -0.83	45.81	43.96	45.28	624,438
16 Oct 18	45.28000 +1.64	45.55	43.39	43.96	1,094,965
15 Oct 18	43.64000 +0.14	44.48	43.30	43.57	786,360
12 Oct 18	43.50000 -0.19	44.25	42.84	44.22	970,516
11 Oct 18	43.69000 -1.17	45.49	43.61	44.55	741,844
10 Oct 18	44.86000 +1.67	48.77	44.71	46.41	1,131,600
09 Oct 18	43.19000 +0.17	44.21	42.49	42.80	629,500
08 Oct 18	43.02000 -1.07	43.90	41.77	42.30	706,741
05 Oct 18	44.09000 -0.76	45.31	43.31	45.09	674,744
04 Oct 18	44.85000 -0.71	45.67	44.00	45.67	826,492
03 Oct 18	45.56000 +1.24	45.85	44.04	44.64	558,074
02 Oct 18	44.32000 -0.32	45.21	44.03	44.46	628,765
01 Oct 18	44.64000 -1.36	46.36	44.48	46.31	667,067
28 Sep 18	46.00000 -0.30	46.91	45.67	46.17	703,710
27 Sep 18	46.30000 +0.33	47.10	45.67	46.12	461,747
26 Sep 18	45.97000 -0.68	46.96	45.56	46.85	976,913
25 Sep 18	46.65000 -0.28	48.37	46.60	47.18	520,373
24 Sep 18	46.93000 +0.66	47.42	46.47	46.49	559,116
21 Sep 18	46.27000 -1.10	47.47	45.92	47.22	1,108,808
20 Sep 18	47.37000 -0.48	47.98	46.93	47.95	423,670
19 Sep 18	47.85000 +0.15	48.26	47.10	47.69	456,391
18 Sep 18	47.70000 +1.35	47.78	45.24	46.17	521,329
17 Sep 18	46.35000 -1.21	47.73	46.26	47.70	451,560
14 Sep 18	47.56000 +0.25	47.96	46.94	47.25	449,136
13 Sep 18	47.31000 +0.25	47.90	46.25	47.44	526,691
12 Sep 18	47.06000 +0.97	47.20	45.84	46.12	502,537
11 Sep 18	46.09000 -0.65	46.31	44.01	44.82	489,100
10 Sep 18	46.74000 +1.09	46.90	45.91	45.99	523,447
07 Sep 18	45.65000 -0.45	46.58	45.50	46.09	478,127
06 Sep 18	46.10000 -0.06	46.52	45.25	46.03	759,330
05 Sep 18	46.16000 -4.18	47.99	44.78	47.43	1,420,900
04 Sep 18	50.34000 +0.55	50.44	49.48	49.72	800,563
31 Aug 18	49.79000 +0.24	50.01	49.05	49.68	471,508
30 Aug 18	49.55000 -0.18	49.90	49.13	49.33	506,523
29 Aug 18	49.73000 +0.26	49.95	49.18	49.62	728,746
28 Aug 18	49.47000 +0.17	49.94	48.86	49.23	1,369,489
27 Aug 18	49.30000 +0.68	49.35	48.14	48.71	588,120
24 Aug 18	48.62000 -0.69	49.51	48.31	49.00	810,865
23 Aug 18	49.31000 +1.11	49.85	47.85	49.29	1,503,263
22 Aug 18	48.20000 +5.36	48.87	43.50	43.50	2,997,892
21 Aug 18	42.84000 +0.92	43.40	41.83	42.06	1,074,673
20 Aug 18	41.92000 +0.25	42.42	41.48	41.95	339,379
17 Aug 18	41.67000 -0.32	41.83	40.93	41.71	514,239
16 Aug 18	41.99000 +0.20	42.49	41.32	42.05	418,149
15 Aug 18	41.79000 -0.19	41.98	41.21	41.95	365,770
14 Aug 18	41.98000 +0.01	42.42	41.55	42.22	363,108
13 Aug 18	41.97000 -0.56	42.29	41.22	42.29	780,179
10 Aug 18	42.53000 -0.51	43.61	42.50	42.94	482,967
09 Aug 18	43.04000 -0.18	43.75	42.92	43.38	722,185
08 Aug 18	43.22000 -0.95	44.58	43.00	44.25	536,488
07 Aug 18	44.17000 -0.23	44.87	43.83	44.68	600,345
06 Aug 18	44.40000 +0.40	44.68	43.51	44.04	896,526
03 Aug 18	44.00000 +0.40	44.26	42.98	43.63	386,836
02 Aug 18	43.60000 -0.44	44.09	42.59	43.90	1,226,525
01 Aug 18	44.04000 +0.29	44.52	43.37	43.75	611,392
31 Jul 18	43.75000 +1.00	44.06	42.53	42.95	689,568
30 Jul 18	42.75000 +0.18	42.86	41.80	42.64	678,395
27 Jul 18	42.57000 -0.64	43.38	42.23	43.33	446,547
26 Jul 18	43.21000 -0.36	44.06	42.50	43.67	1,829,829
25 Jul 18	43.57000 -0.28	44.07	43.24	43.87	538,243
24 Jul 18	43.85000 +0.09	44.40	43.48	44.15	639,978
23 Jul 18	43.76000 +0.05	44.12	43.07	43.83	609,064
20 Jul 18	43.71000 -0.04	43.90	43.22	43.80	835,077
19 Jul 18	43.75000 +0.93	43.88	42.54	42.92	623,066
18 Jul 18	42.82000 +0.00	43.00	42.09	42.84	436,839
17 Jul 18	42.82000 +0.80	43.24	41.93	42.11	689,799
16 Jul 18	42.02000 -0.67	42.47	40.79	42.47	685,247
13 Jul 18	42.69000 -0.27	43.56	42.62	42.98	643,712
12 Jul 18	42.96000 -0.08	43.19	42.14	43.13	856,746
11 Jul 18	43.04000 +5.01	44.31	40.00	40.17	3,920,795
10 Jul 18	38.03000 +0.32	38.10	37.44	38.01	684,868
09 Jul 18	37.71000 -0.23	38.08	37.45	38.08	444,675
06 Jul 18	37.94000 +0.35	38.13	37.48	37.76	447,230
05 Jul 18	37.59000 +0.02	37.88	37.37	37.57	326,067
03 Jul 18	37.57000 -0.14	38.29	37.36	37.82	205,543
02 Jul 18	37.71000 +0.34	37.78	36.70	37.20	664,233
29 Jun 18	37.37000 +0.22	37.75	36.82	37.34	796,258
28 Jun 18	37.15000 +0.37	37.60	36.07	36.90	730,443
27 Jun 18	36.78000 -1.31	38.32	36.65	38.32	733,445
26 Jun 18	38.09000 -0.29	38.87	37.79	38.58	979,815
25 Jun 18	38.38000 -0.49	38.70	37.95	38.70	608,700
22 Jun 18	38.87000 +0.18	39.13	38.57	38.99	2,734,033
21 Jun 18	38.69000 -0.36	39.34	38.55	39.25	631,401
20 Jun 18	39.05000 -0.47	39.85	38.34	39.85	733,619
19 Jun 18	39.52000 -0.65	40.03	39.35	39.80	534,068
18 Jun 18	40.17000 +0.75	40.72	38.83	39.35	975,474
15 Jun 18	39.42000 +0.59	39.86	38.77	38.79	1,910,100
14 Jun 18	38.83000 -0.07	39.31	38.17	39.18	587,365
13 Jun 18	38.90000 -0.28	39.30	38.67	39.00	587,291
12 Jun 18	39.18000 +0.10	39.41	38.70	39.28	507,369
11 Jun 18	39.08000 -0.09	39.36	38.74	39.17	420,024
08 Jun 18	39.17000 +0.05	39.61	38.91	38.91	362,268
07 Jun 18	39.12000 -0.22	39.35	38.77	39.35	382,931
06 Jun 18	39.34000 -0.45	39.80	39.11	39.80	343,175
05 Jun 18	39.79000 +0.02	39.90	38.96	39.90	479,479
04 Jun 18	39.77000 +0.30	39.90	38.65	39.36	785,318
01 Jun 18	39.47000 +2.96	39.52	36.75	36.97	1,125,890
31 May 18	36.51000 -0.22	37.57	36.40	36.86	588,477
30 May 18	36.73000 -0.82	38.12	36.57	37.64	1,187,335
29 May 18	37.55000 +1.68	37.57	35.63	35.74	1,256,900
25 May 18	35.87000 -0.07	36.09	35.58	35.88	314,578
24 May 18	35.94000 +0.45	36.11	35.41	35.50	506,836
23 May 18	35.49000 +0.11	35.74	34.91	35.09	527,169
22 May 18	35.38000 -0.30	35.91	35.22	35.81	416,787
21 May 18	35.68000 +0.28	35.95	35.28	35.53	468,689
18 May 18	35.40000 +0.44	35.67	34.63	35.11	573,121
17 May 18	34.96000 +0.08	35.45	34.39	34.85	463,191
16 May 18	34.88000 +1.07	35.15	33.87	33.91	621,715
15 May 18	33.81000 -0.67	34.22	33.42	34.18	603,891
14 May 18	34.48000 -0.38	35.12	33.88	34.88	666,040
11 May 18	34.86000 +1.08	35.00	33.45	33.84	1,087,613
10 May 18	33.78000 +0.41	33.99	32.86	33.50	801,208
09 May 18	33.37000 -0.18	33.87	32.12	33.47	964,928
08 May 18	33.55000 +4.57	33.91	29.38	29.38	2,379,822
07 May 18	28.98000 +0.95	29.32	28.27	28.27	849,823
04 May 18	28.03000 +0.22	28.41	27.59	27.63	469,148
03 May 18	27.81000 -0.27	28.27	27.49	28.08	486,727
02 May 18	28.08000 +0.11	29.13	27.84	27.99	491,337
01 May 18	27.97000 -0.32	28.39	27.44	28.39	603,886
30 Apr 18	28.29000 -0.93	29.32	28.24	29.29	381,755
27 Apr 18	29.22000 +0.05	29.42	28.75	29.25	326,645
26 Apr 18	29.17000 +0.76	29.28	28.26	28.53	417,790
25 Apr 18	28.41000 -0.17	28.90	28.04	28.59	601,307
24 Apr 18	28.58000 -0.55	29.26	28.24	29.13	420,458
23 Apr 18	29.13000 +0.23	29.35	28.79	28.87	484,476
20 Apr 18	28.90000 -0.14	29.37	28.72	28.94	454,648
19 Apr 18	29.04000 +0.09	29.48	28.73	28.85	416,001
18 Apr 18	28.95000 -0.33	29.54	28.84	29.36	561,012
17 Apr 18	29.28000 +0.38	29.55	28.89	29.15	551,842
16 Apr 18	28.90000 -0.19	29.52	28.86	29.25	632,123
13 Apr 18	29.09000 +0.04	29.45	28.69	29.22	389,899
12 Apr 18	29.05000 +0.67	29.30	28.29	28.62	515,737
11 Apr 18	28.38000 +0.63	28.76	27.27	27.64	703,445
10 Apr 18	27.75000 -0.60	28.82	27.45	28.82	1,202,215
09 Apr 18	28.35000 +0.35	28.65	27.83	27.94	982,672
06 Apr 18	28.00000 -1.43	29.29	27.74	29.16	877,916
05 Apr 18	29.43000 -0.36	30.05	29.27	30.05	585,613
04 Apr 18	29.79000 +0.24	29.98	28.67	29.06	639,845
03 Apr 18	29.55000 +0.40	30.05	29.09	29.74	741,344
02 Apr 18	29.15000 -0.40	30.42	28.90	29.76	699,148
29 Mar 18	29.55000 -0.12	29.99	29.42	29.77	580,389
28 Mar 18	29.67000 +0.28	30.24	29.07	29.51	565,454
27 Mar 18	29.39000 -0.62	30.29	29.21	30.03	618,580
26 Mar 18	30.01000 +1.18	30.04	28.90	29.27	831,634
23 Mar 18	28.83000 -0.28	29.39	28.70	29.20	453,674
22 Mar 18	29.11000 -1.60	30.40	29.02	30.35	633,052
21 Mar 18	30.71000 +1.11	31.09	30.33	30.64	685,627
20 Mar 18	29.60000 +0.19	29.99	29.19	29.50	398,783
19 Mar 18	29.41000 -0.76	30.18	29.00	30.10	539,805
16 Mar 18	30.17000 +1.02	30.27	29.08	29.12	1,312,539
15 Mar 18	29.15000 -0.10	29.91	28.96	29.44	549,225
14 Mar 18	29.25000 +0.24	29.85	28.99	28.99	849,612
13 Mar 18	29.01000 -4.01	30.84	28.51	30.84	2,452,979
12 Mar 18	33.02000 +0.45	33.25	32.62	32.79	289,260
09 Mar 18	32.57000 +0.76	32.73	31.88	32.08	406,379
08 Mar 18	31.81000 -0.93	32.97	31.55	32.85	583,122
07 Mar 18	32.74000 +0.64	32.87	31.38	31.69	681,031
06 Mar 18	32.10000 -1.03	33.74	31.19	33.28	1,259,111
05 Mar 18	33.13000 +0.13	33.47	32.36	32.83	304,974
02 Mar 18	33.00000 +1.20	33.09	31.30	31.60	396,495
01 Mar 18	31.80000 -0.62	32.61	31.61	32.48	453,827
28 Feb 18	32.42000 -0.41	33.62	32.40	32.81	381,020
27 Feb 18	32.83000 -0.51	33.53	32.81	33.45	373,392
26 Feb 18	33.34000 +0.20	33.63	32.97	33.14	252,813
23 Feb 18	33.14000 +0.44	33.25	32.13	32.82	387,031
22 Feb 18	32.70000 -0.61	33.51	32.56	33.28	376,250
21 Feb 18	33.31000 +0.76	34.19	32.51	32.51	717,766
20 Feb 18	32.55000 -0.26	33.49	32.38	32.80	523,611
16 Feb 18	32.81000 -0.57	33.33	32.18	33.29	942,281
15 Feb 18	33.38000 -0.32	34.40	31.87	33.79	989,325
14 Feb 18	33.70000 +0.65	34.08	32.72	32.72	672,877
13 Feb 18	33.05000 -0.17	33.28	32.45	33.04	522,307
12 Feb 18	33.22000 +0.26	33.84	32.46	33.08	648,723
09 Feb 18	32.96000 +0.34	33.41	31.50	32.89	791,549
08 Feb 18	32.62000 -1.21	34.25	32.62	34.13	900,898
07 Feb 18	33.83000 -1.98	36.19	33.50	35.76	1,361,427
06 Feb 18	35.81000 +1.41	36.15	33.06	33.71	946,621
05 Feb 18	34.40000 -1.76	36.10	34.38	35.95	973,887
02 Feb 18	36.16000 -1.49	37.82	35.93	37.29	749,354
01 Feb 18	37.65000 +0.77	37.75	36.26	36.85	556,031
31 Jan 18	36.88000 -2.02	39.38	36.60	38.89	697,900
30 Jan 18	38.90000 +0.45	38.98	37.80	38.20	574,661
29 Jan 18	38.45000 -2.56	39.64	37.26	39.03	1,670,019
26 Jan 18	41.01000 +0.08	41.23	40.27	41.23	365,308
25 Jan 18	40.93000 +0.56	40.95	40.21	40.53	459,011
24 Jan 18	40.37000 +0.00	41.57	40.21	40.50	930,511
23 Jan 18	40.37000 +0.49	40.55	39.22	39.79	628,085
22 Jan 18	39.88000 +1.26	40.36	38.48	38.73	1,159,660
19 Jan 18	38.62000 +0.63	38.65	37.60	38.00	914,114
18 Jan 18	37.99000 +1.15	38.27	36.72	36.97	1,027,821
17 Jan 18	36.84000 +1.05	36.92	35.90	35.95	1,037,665
16 Jan 18	35.79000 -0.26	36.31	35.77	36.31	1,067,541
12 Jan 18	36.05000 +0.52	36.44	35.31	35.63	670,007
11 Jan 18	35.53000 +0.72	35.61	34.53	34.83	491,065
10 Jan 18	34.81000 +0.15	34.83	33.85	34.59	351,446
09 Jan 18	34.66000 +0.92	34.80	33.41	33.79	649,403
08 Jan 18	33.74000 -1.09	34.84	33.55	34.84	529,636
05 Jan 18	34.83000 +0.45	34.99	34.42	34.71	392,105
04 Jan 18	34.38000 -0.72	35.58	34.15	35.44	459,988
03 Jan 18	35.10000 +0.19	35.25	34.74	35.00	490,714
02 Jan 18	34.91000 +0.56	35.36	34.19	34.30	496,786
29 Dec 17	34.35000 -0.24	35.24	34.32	34.60	463,783
28 Dec 17	34.59000 -0.08	34.86	34.37	34.86	246,504
27 Dec 17	34.67000 +0.48	34.71	34.05	34.15	332,934
26 Dec 17	34.19000 -0.04	34.72	34.14	34.24	460,007
22 Dec 17	34.23000 -0.02	34.50	33.99	34.31	296,624
21 Dec 17	34.25000 -0.24	34.86	34.20	34.55	497,341
20 Dec 17	34.49000 +1.14	34.88	33.36	33.36	620,951
19 Dec 17	33.35000 -0.37	34.11	33.06	33.80	489,402
18 Dec 17	33.72000 +0.25	34.07	33.24	33.59	728,151
15 Dec 17	33.47000 +0.33	33.83	32.89	33.19	1,948,153
14 Dec 17	33.14000 -0.13	33.46	32.80	33.19	667,516
13 Dec 17	33.27000 +0.69	33.39	32.30	32.42	670,823
12 Dec 17	32.58000 +0.10	33.13	32.28	32.66	513,542
11 Dec 17	32.48000 -1.26	33.64	31.49	33.50	1,107,046
08 Dec 17	33.74000 +0.67	34.14	32.45	33.00	728,546
07 Dec 17	33.07000 -0.05	33.11	32.22	33.00	755,380
06 Dec 17	33.12000 +0.24	33.27	32.20	32.83	553,425
05 Dec 17	32.88000 -0.65	33.94	32.65	33.48	533,693
04 Dec 17	33.53000 -0.29	34.57	33.34	34.00	582,875
01 Dec 17	33.82000 -0.81	34.74	32.23	34.60	652,697
30 Nov 17	34.63000 +1.82	34.75	32.91	32.93	995,912
29 Nov 17	32.81000 +0.15	32.90	32.35	32.79	439,355
28 Nov 17	32.66000 +0.06	32.75	32.03	32.74	394,421
27 Nov 17	32.60000 -0.66	33.67	32.45	33.39	486,747
24 Nov 17	33.26000 +0.39	33.29	32.51	32.89	252,936
22 Nov 17	32.87000 -0.13	33.30	32.47	33.00	319,135
21 Nov 17	33.00000 +0.34	33.17	32.54	32.70	425,080
20 Nov 17	32.66000 -0.22	33.39	32.34	33.36	934,495
17 Nov 17	32.88000 -0.53	33.37	32.44	33.21	952,647
16 Nov 17	33.41000 +2.16	33.80	31.30	31.46	1,560,818
15 Nov 17	31.25000 -0.11	31.35	30.70	31.29	937,603
14 Nov 17	31.36000 -1.11	32.53	31.06	32.45	922,399
13 Nov 17	32.47000 +0.92	32.68	31.20	31.58	1,007,260
10 Nov 17	31.55000 +0.46	31.65	30.69	31.01	809,088
09 Nov 17	31.09000 +0.97	31.48	29.75	29.93	1,254,597
08 Nov 17	30.12000 +0.22	33.60	29.37	31.06	2,173,605
07 Nov 17	29.90000 -0.40	30.44	28.89	30.07	1,746,052
06 Nov 17	30.30000 +1.85	30.47	28.60	28.60	1,901,180
03 Nov 17	28.45000 -0.11	29.47	28.26	28.92	2,992,608
02 Nov 17	28.56000 -5.28	32.78	27.23	32.78	3,047,767
01 Nov 17	33.84000 -0.44	34.84	33.74	34.46	875,193
31 Oct 17	34.28000 -0.17	35.20	34.26	34.66	826,730
30 Oct 17	34.45000 -0.41	34.85	34.02	34.61	792,593
27 Oct 17	34.86000 +0.91	34.95	33.70	34.00	500,989
26 Oct 17	33.95000 +0.26	34.37	33.35	33.62	516,210
25 Oct 17	33.69000 -0.12	34.10	32.45	33.81	1,043,484
24 Oct 17	33.81000 -1.01	35.20	33.64	35.02	1,026,026
23 Oct 17	34.82000 -0.04	35.36	34.67	34.80	488,804
20 Oct 17	34.86000 +0.47	35.07	34.20	34.60	972,243
19 Oct 17	34.39000 -0.05	34.61	33.89	34.55	807,912
18 Oct 17	34.44000 -1.40	35.72	34.36	35.50	1,399,723
17 Oct 17	35.84000 -0.26	36.25	35.83	35.95	628,447
16 Oct 17	36.10000 -0.34	36.99	35.71	36.84	593,303
13 Oct 17	36.44000 -0.11	36.68	36.20	36.68	492,392
12 Oct 17	36.55000 -0.36	36.90	36.06	36.72	639,340
11 Oct 17	36.91000 +0.06	37.25	36.76	36.76	480,997
10 Oct 17	36.85000 +0.23	36.92	36.44	36.65	536,479
09 Oct 17	36.62000 -0.52	37.30	36.02	37.30	907,919
06 Oct 17	37.14000 +0.63	37.23	36.46	36.56	814,989
05 Oct 17	36.51000 +0.14	36.87	35.30	36.37	1,181,568
04 Oct 17	36.37000 -0.76	37.00	36.10	37.00	679,141
03 Oct 17	37.13000 +0.35	37.14	36.63	36.89	573,722
02 Oct 17	36.78000 +0.60	36.85	35.83	35.85	828,881
29 Sep 17	36.18000 -0.02	36.45	36.04	36.34	635,823
28 Sep 17	36.20000 +0.20	36.49	35.80	36.00	728,694
27 Sep 17	36.00000 +1.52	36.09	34.67	34.73	895,414
26 Sep 17	34.48000 -0.03	34.86	34.29	34.50	650,728
25 Sep 17	34.51000 +0.72	34.57	33.85	33.86	1,024,582
22 Sep 17	33.79000 +0.18	33.90	33.52	33.88	522,888
21 Sep 17	33.61000 +0.10	33.81	33.22	33.38	565,839
20 Sep 17	33.51000 +0.60	33.67	32.90	32.96	1,044,027
19 Sep 17	32.91000 -0.14	33.22	32.72	32.92	617,295
18 Sep 17	33.05000 +0.18	33.33	32.89	32.90	526,541
15 Sep 17	32.87000 +0.12	32.93	32.62	32.86	726,298
14 Sep 17	32.75000 +0.18	32.78	32.17	32.46	501,254
13 Sep 17	32.57000 +0.23	32.65	32.06	32.27	528,929
12 Sep 17	32.34000 +0.24	32.35	31.83	32.04	767,161
11 Sep 17	32.10000 -0.43	32.79	31.84	32.62	803,507
08 Sep 17	32.53000 +0.11	32.92	32.16	32.22	893,104
07 Sep 17	32.42000 -0.15	33.42	32.14	32.75	1,686,280
06 Sep 17	32.57000 +2.25	33.20	31.17	31.32	2,557,154
05 Sep 17	30.32000 +0.07	30.37	30.00	30.22	644,981
01 Sep 17	30.25000 -0.24	30.61	30.10	30.57	1,149,430
31 Aug 17	30.49000 +0.38	30.73	30.03	30.03	1,065,850
30 Aug 17	30.11000 +0.21	30.25	29.81	29.83	1,197,132
29 Aug 17	29.90000 +0.33	29.97	29.20	29.42	830,056
28 Aug 17	29.57000 +0.25	29.64	29.29	29.49	763,126
25 Aug 17	29.32000 -0.20	29.64	29.19	29.48	682,800
24 Aug 17	29.52000 +0.27	29.69	29.24	29.26	1,311,004
23 Aug 17	29.25000 +0.29	29.52	28.92	28.96	741,413
22 Aug 17	28.96000 +0.02	29.16	28.82	28.98	618,358
21 Aug 17	28.94000 +0.14	29.30	28.82	28.90	1,170,599
18 Aug 17	28.80000 +0.94	29.01	28.26	28.27	1,312,908
17 Aug 17	27.86000 +0.01	28.08	27.44	27.75	646,980
16 Aug 17	27.85000 -0.20	28.37	27.26	28.20	1,064,723
15 Aug 17	28.05000 +0.18	28.29	27.63	27.81	962,239
14 Aug 17	27.87000 +0.11	28.00	27.30	28.00	1,299,291
11 Aug 17	27.76000 +0.56	27.93	27.22	27.36	1,563,991
10 Aug 17	27.20000 -0.78	28.39	26.55	27.83	1,827,029
09 Aug 17	27.98000 +2.43	28.18	23.95	24.01	2,712,100
08 Aug 17	25.55000 +0.34	25.71	24.97	25.24	1,838,859
07 Aug 17	25.21000 +0.32	25.43	24.71	24.71	1,316,726
04 Aug 17	24.89000 +0.63	24.92	24.16	24.32	703,291
03 Aug 17	24.26000 +0.25	24.36	23.86	24.07	688,323
02 Aug 17	24.01000 -0.21	24.54	23.81	24.25	724,834
01 Aug 17	24.22000 -0.05	24.51	23.90	24.25	703,950
31 Jul 17	24.27000 +0.61	24.73	23.47	23.66	1,042,651
28 Jul 17	23.66000 +0.20	23.76	23.28	23.40	609,802
27 Jul 17	23.46000 -0.28	23.98	23.34	23.79	1,013,417
26 Jul 17	23.74000 -0.12	23.92	23.54	23.74	701,078
25 Jul 17	23.86000 -0.30	24.30	23.80	24.23	751,996
24 Jul 17	24.16000 +0.00	24.45	24.01	24.18	814,755
21 Jul 17	24.16000 -0.16	24.61	23.83	24.49	2,904,710
20 Jul 17	24.32000 -0.43	24.76	24.20	24.67	1,094,508
19 Jul 17	24.75000 +0.03	25.03	24.47	24.75	761,601
18 Jul 17	24.72000 +0.02	24.94	24.59	24.67	1,033,028
17 Jul 17	24.70000 -0.04	25.00	24.54	24.82	945,317
14 Jul 17	24.74000 -0.60	25.46	24.65	25.35	650,316
13 Jul 17	25.34000 -0.28	25.59	24.90	25.59	564,363
12 Jul 17	25.62000 +0.37	25.65	25.18	25.36	437,153
11 Jul 17	25.25000 +0.08	25.78	24.86	25.54	719,233
10 Jul 17	25.17000 -0.49	25.69	25.09	25.66	840,741
07 Jul 17	25.66000 +0.32	25.74	25.36	25.45	338,158
06 Jul 17	25.34000 -0.41	25.75	25.12	25.67	478,694
05 Jul 17	25.75000 +0.03	25.89	25.23	25.73	924,093
03 Jul 17	25.72000 -0.12	26.17	25.65	25.83	201,703
30 Jun 17	25.84000 +0.17	25.99	25.56	25.69	430,575
29 Jun 17	25.67000 -0.59	26.28	25.30	26.11	713,283
28 Jun 17	26.26000 +0.85	26.37	25.02	25.60	1,104,968
27 Jun 17	25.41000 -1.01	26.34	25.37	26.34	842,189
26 Jun 17	26.42000 +0.03	26.75	26.11	26.55	655,986
23 Jun 17	26.39000 +0.14	26.42	26.01	26.26	1,301,160
22 Jun 17	26.25500 -0.22	26.99	25.86	26.59	1,274,334
21 Jun 17	26.47000 +1.42	26.93	24.85	25.08	2,191,803
20 Jun 17	25.05000 +0.58	25.77	24.34	24.40	2,016,459
19 Jun 17	24.47000 +0.59	24.49	23.80	24.03	1,159,187
16 Jun 17	23.88000 +0.49	24.03	23.25	23.37	1,924,740
15 Jun 17	23.39000 +0.35	23.67	22.72	22.84	1,481,898
14 Jun 17	23.04000 +0.38	23.19	22.55	22.63	867,086
13 Jun 17	22.66000 +0.42	22.68	22.24	22.27	807,692
12 Jun 17	22.24000 +0.26	22.46	21.85	21.99	1,019,999
09 Jun 17	21.98000 +0.32	22.13	21.21	21.57	749,961
08 Jun 17	21.66000 +0.16	21.82	21.01	21.47	627,921
07 Jun 17	21.50000 -0.10	21.63	21.28	21.54	794,285
06 Jun 17	21.60000 +0.48	22.00	20.87	21.10	1,170,892
05 Jun 17	21.12000 +0.42	21.33	20.49	20.70	1,040,198
02 Jun 17	20.70000 +0.24	20.94	20.31	20.53	963,880
01 Jun 17	20.46000 +0.11	20.69	20.01	20.24	1,639,994
31 May 17	20.35000 +0.27	20.40	19.75	20.09	1,083,827
30 May 17	20.08000 -0.23	20.72	20.08	20.25	804,625
26 May 17	20.31000 +0.10	20.65	20.09	20.22	699,797
25 May 17	20.21000 -0.26	20.69	20.12	20.58	583,004
24 May 17	20.47000 -0.15	20.78	20.43	20.68	653,280
23 May 17	20.62000 -0.53	21.40	20.60	21.13	699,482
22 May 17	21.15000 +0.07	21.73	21.04	21.05	746,087
19 May 17	21.08000 -0.55	21.81	21.01	21.62	661,531
18 May 17	21.63000 +0.15	21.67	21.32	21.35	644,582
17 May 17	21.48000 -0.45	22.02	21.41	21.71	686,832
16 May 17	21.93000 -0.33	22.35	21.78	22.23	938,207
15 May 17	22.26000 +0.11	22.49	22.15	22.36	715,845
12 May 17	22.15000 +0.11	22.33	21.68	22.09	799,618
11 May 17	22.04000 -0.68	22.70	21.86	22.70	1,172,230
10 May 17	22.72000 -0.47	23.24	22.63	23.23	739,798
09 May 17	23.19000 +1.17	23.29	22.02	22.12	1,097,185
08 May 17	22.02000 -0.36	23.27	21.98	22.44	1,370,875
05 May 17	22.38000 +0.46	22.71	21.78	21.80	1,454,697
04 May 17	21.92000 -0.58	22.81	21.84	22.50	1,924,854
03 May 17	22.50000 +3.82	22.51	20.48	20.88	4,532,744
02 May 17	18.68000 +0.00	18.80	18.37	18.68	1,773,227
01 May 17	18.68000 +0.29	18.69	18.19	18.47	885,754
28 Apr 17	18.39000 +0.06	18.59	18.09	18.31	580,397
27 Apr 17	18.33000 -0.13	18.56	18.26	18.46	783,960
26 Apr 17	18.46000 +0.13	18.56	18.01	18.26	1,090,527
25 Apr 17	18.33000 +0.58	18.50	17.76	17.84	1,300,809
24 Apr 17	17.75000 +0.14	18.04	17.73	17.77	756,633
21 Apr 17	17.61000 -0.14	17.84	17.55	17.75	498,905
20 Apr 17	17.75000 -0.17	18.09	17.50	17.96	832,048
19 Apr 17	17.92000 -0.02	18.73	17.85	17.92	573,910
18 Apr 17	17.94000 -0.07	18.34	17.65	17.93	550,550
17 Apr 17	18.01000 -0.14	18.11	17.76	18.09	782,886
13 Apr 17	18.15000 +0.15	18.27	18.02	18.02	645,599
12 Apr 17	18.00000 -0.47	18.78	18.00	18.48	662,342
11 Apr 17	18.47000 +0.03	18.65	18.25	18.40	765,701
10 Apr 17	18.44000 -0.25	18.82	18.40	18.80	534,652
07 Apr 17	18.69000 +0.32	18.74	18.09	18.28	1,245,901
06 Apr 17	18.37000 -0.13	18.60	18.13	18.56	1,170,492
05 Apr 17	18.50000 -0.48	19.25	18.45	19.02	987,909
04 Apr 17	18.98000 +0.00	19.17	18.85	19.00	760,817
03 Apr 17	18.98000 -0.22	19.33	18.89	19.15	1,194,890
31 Mar 17	19.20000 +0.08	19.26	19.08	19.10	982,276
30 Mar 17	19.12000 -0.08	19.33	18.87	19.33	687,462
29 Mar 17	19.20000 +0.13	19.30	18.90	19.07	954,203
28 Mar 17	19.07000 -0.18	19.24	18.86	19.14	1,414,664
27 Mar 17	19.25000 -0.13	19.66	18.59	19.29	2,058,140
24 Mar 17	19.38000 +0.23	19.49	19.07	19.22	920,668
23 Mar 17	19.15000 -0.03	19.40	18.91	19.02	779,293
22 Mar 17	19.18000 +0.28	19.18	18.74	18.89	807,707
21 Mar 17	18.90000 -0.15	19.22	18.88	19.13	1,660,884
20 Mar 17	19.05000 +0.00	19.31	18.87	19.04	726,856
17 Mar 17	19.05000 +0.02	19.21	18.83	18.89	3,782,503
16 Mar 17	19.03000 -0.04	19.30	18.86	19.06	1,172,369
15 Mar 17	19.07000 -0.14	19.77	18.86	19.21	1,507,846
14 Mar 17	19.21000 -0.46	19.90	19.18	19.90	1,013,592
13 Mar 17	19.67000 +0.36	19.90	19.38	19.88	970,950
10 Mar 17	19.31000 +0.16	19.37	18.83	19.07	978,050
09 Mar 17	19.15000 +0.01	19.19	18.74	19.07	1,863,829
08 Mar 17	19.13500 +0.01	19.48	18.91	19.15	1,289,885
07 Mar 17	19.12000 -0.13	19.40	18.95	19.02	1,376,445
06 Mar 17	19.25000 -0.10	19.47	19.06	19.29	1,242,791
03 Mar 17	19.35000 +0.33	19.39	19.06	19.11	927,630
02 Mar 17	19.02000 -0.41	19.72	18.92	19.30	1,399,955
01 Mar 17	19.43000 +0.00	19.82	18.82	19.53	3,108,763
28 Feb 17	19.43000 +0.18	19.56	18.94	19.25	2,193,332
27 Feb 17	19.25000 +0.27	19.30	18.69	19.21	1,606,453
24 Feb 17	18.98000 -0.07	19.14	18.56	18.99	1,666,711
23 Feb 17	19.05000 +0.25	19.36	18.54	18.91	2,290,157
22 Feb 17	18.80000 -0.28	19.26	18.68	18.68	2,478,313
21 Feb 17	19.08000 +0.46	19.13	18.47	18.62	2,734,569
17 Feb 17	18.62000 +1.35	18.66	17.09	17.30	2,313,459
16 Feb 17	17.27000 -0.10	17.46	17.03	17.37	1,573,052
15 Feb 17	17.37500 +0.34	17.41	16.85	16.96	1,651,517
14 Feb 17	17.03000 +0.05	17.03	16.56	16.76	12,889,451
13 Feb 17	16.98000 +0.99	17.18	16.61	16.99	5,214,464
10 Feb 17	15.99000 -0.15	16.25	15.98	16.12	947,997
09 Feb 17	16.14000 -0.38	16.55	15.71	16.55	1,990,762
08 Feb 17	16.52000 +1.12	17.89	16.34	17.69	6,514,781
07 Feb 17	15.40000 -0.09	15.45	15.15	15.43	1,860,841
06 Feb 17	15.49000 -0.21	15.66	15.43	15.48	985,875
03 Feb 17	15.70000 -0.21	15.99	15.55	15.99	973,754
02 Feb 17	15.91000 -0.17	16.02	15.61	16.02	825,906
01 Feb 17	16.08000 -0.10	16.56	15.98	16.26	1,088,914
31 Jan 17	16.18000 +0.67	16.33	15.38	15.45	1,514,092
30 Jan 17	15.51000 -0.45	15.92	15.49	15.92	884,056
27 Jan 17	15.96000 +0.04	16.17	15.76	15.88	488,324
26 Jan 17	15.92000 -0.27	16.25	15.85	16.16	633,819
25 Jan 17	16.19000 +0.18	16.82	16.07	16.16	1,177,629
24 Jan 17	16.01000 +0.17	16.08	15.60	15.85	1,130,603
23 Jan 17	15.84000 +0.18	15.96	15.53	15.62	921,395
20 Jan 17	15.66000 +0.20	15.74	15.36	15.48	1,541,930
19 Jan 17	15.46000 -0.33	15.80	15.37	15.77	949,140
18 Jan 17	15.79000 -0.02	15.86	15.41	15.44	1,423,108
17 Jan 17	15.81000 -0.52	16.35	15.59	16.35	1,431,980
13 Jan 17	16.33000 -0.04	16.65	16.24	16.43	1,253,768
12 Jan 17	16.37000 +0.25	16.39	15.87	16.11	954,346
11 Jan 17	16.12000 -1.36	17.55	15.98	17.42	2,483,170
10 Jan 17	17.48000 -0.17	18.02	17.39	17.61	1,034,266
09 Jan 17	17.65000 -0.15	18.00	17.42	17.99	968,236
06 Jan 17	17.80000 +0.25	17.98	17.62	17.87	779,776
05 Jan 17	17.55000 -0.07	17.70	17.27	17.58	747,616
04 Jan 17	17.62000 +0.69	17.67	16.77	16.86	1,040,690
03 Jan 17	16.93000 +0.26	17.28	16.60	16.78	1,152,949
30 Dec 16	16.67000 -0.08	17.03	16.55	16.74	741,973
29 Dec 16	16.75000 +0.07	16.85	16.56	16.64	534,528
28 Dec 16	16.68000 -0.33	17.15	16.64	17.02	607,450
27 Dec 16	17.01000 +0.13	17.50	16.91	17.14	1,097,320
23 Dec 16	16.88000 -0.75	17.10	15.86	16.86	2,039,375
22 Dec 16	17.63000 -0.26	17.93	17.58	17.85	981,973
21 Dec 16	17.89000 -0.48	18.45	17.88	18.42	619,740
20 Dec 16	18.37000 +0.19	18.51	18.09	18.20	658,278
19 Dec 16	18.18000 -0.62	18.81	18.14	18.76	1,006,856
16 Dec 16	18.80000 +0.82	18.83	17.91	18.07	2,421,293
15 Dec 16	17.98000 +0.32	18.00	17.46	17.66	781,728
14 Dec 16	17.66000 -0.27	18.33	17.60	18.00	1,033,496
13 Dec 16	17.93000 +0.28	18.41	17.67	17.78	1,339,605
12 Dec 16	17.65000 +0.25	17.82	17.29	17.35	855,769
09 Dec 16	17.40000 +0.41	17.62	16.99	17.00	954,547
08 Dec 16	16.99000 +0.22	17.05	16.58	16.84	981,887
07 Dec 16	16.77000 -0.54	17.30	16.65	17.11	1,196,398
06 Dec 16	17.31000 +0.16	17.34	16.89	16.97	803,623
05 Dec 16	17.15000 +0.49	17.31	16.67	16.84	1,343,846
02 Dec 16	16.66000 +0.02	16.98	16.47	16.59	654,868
01 Dec 16	16.64000 -0.05	16.85	16.22	16.60	1,051,970
30 Nov 16	16.69000 -0.41	17.34	16.58	17.34	838,956
29 Nov 16	17.10000 +0.17	17.25	16.95	16.99	558,652
28 Nov 16	16.93000 -0.53	17.39	16.77	17.37	803,377
25 Nov 16	17.46000 +0.24	17.47	17.11	17.20	432,403
23 Nov 16	17.22000 +0.17	17.23	16.59	16.95	776,512
22 Nov 16	17.05000 -0.11	17.36	16.73	17.30	870,687
21 Nov 16	17.16000 +0.36	17.43	16.73	16.88	619,270
18 Nov 16	16.80000 -0.36	17.36	16.73	17.25	833,805
17 Nov 16	17.16000 +0.40	17.18	16.70	16.70	672,507
16 Nov 16	16.76000 -0.22	16.95	16.50	16.90	1,406,084
15 Nov 16	16.98000 -0.91	17.95	16.96	17.88	1,108,841
14 Nov 16	17.89000 +0.60	18.03	17.22	17.38	1,737,308
11 Nov 16	17.29000 -0.09	17.90	17.11	17.38	1,781,077
10 Nov 16	17.38000 +0.00	18.02	17.32	17.64	2,347,789
09 Nov 16	17.38000 +0.67	17.97	16.84	17.19	2,838,468
08 Nov 16	16.71000 -0.21	17.01	16.57	16.89	1,862,676
07 Nov 16	16.92000 +0.44	17.06	16.33	16.77	1,746,117
04 Nov 16	16.48000 +0.22	16.67	16.07	16.09	2,079,820
03 Nov 16	16.26000 -0.14	17.00	15.92	16.98	2,870,388
02 Nov 16	16.40000 -3.09	17.99	16.32	17.00	7,149,694
01 Nov 16	19.49000 -0.22	19.90	19.36	19.78	1,454,571
31 Oct 16	19.71000 +0.05	19.88	19.61	19.71	711,600
28 Oct 16	19.66000 +0.01	19.83	19.39	19.64	784,184
27 Oct 16	19.64500 +0.11	19.90	19.53	19.66	889,941
26 Oct 16	19.53000 +0.01	19.86	19.43	19.62	827,685
25 Oct 16	19.52000 -0.18	19.80	19.50	19.68	620,432
24 Oct 16	19.70000 -0.02	19.86	19.52	19.86	634,848
21 Oct 16	19.72000 +0.15	19.81	19.39	19.61	1,933,053
20 Oct 16	19.57000 -0.22	19.98	19.47	19.82	1,834,590
19 Oct 16	19.79000 -0.12	20.00	19.71	19.87	1,506,737
18 Oct 16	19.91000 +0.60	20.15	19.38	19.49	1,550,729
17 Oct 16	19.31000 +0.68	19.76	18.53	18.70	1,725,939
14 Oct 16	18.63000 +0.01	18.93	18.55	18.65	1,451,507
13 Oct 16	18.62000 -0.59	18.87	17.66	17.99	3,744,293
12 Oct 16	19.21000 +0.06	19.43	18.90	19.19	1,443,804
11 Oct 16	19.15000 +0.28	19.35	18.51	18.81	2,924,155
10 Oct 16	18.87000 -2.47	21.01	18.58	20.22	3,534,604
07 Oct 16	21.34500 +0.16	21.53	21.16	21.16	1,328,640
06 Oct 16	21.18000 -0.01	21.21	21.00	21.00	1,537,918
05 Oct 16	21.19000 +0.61	21.38	20.37	20.54	1,138,635
04 Oct 16	20.58500 +0.11	20.80	20.31	20.50	1,763,814
03 Oct 16	20.47000 -0.11	20.92	20.05	20.92	2,577,036
30 Sep 16	20.58000 -0.12	21.05	20.52	20.88	2,017,944
29 Sep 16	20.70000 -0.88	21.57	20.67	21.51	1,746,323
28 Sep 16	21.58000 -0.52	22.14	21.29	22.06	837,441
27 Sep 16	22.10000 +0.53	22.11	21.49	21.49	954,405
26 Sep 16	21.57000 -0.10	21.63	21.22	21.51	883,067
23 Sep 16	21.67000 +0.17	21.95	21.25	21.33	1,686,867
22 Sep 16	21.50000 +0.75	21.55	20.65	20.78	1,079,365
21 Sep 16	20.75000 -0.01	21.29	20.22	21.29	1,950,451
20 Sep 16	20.76000 -0.11	20.91	20.65	20.84	1,558,624
19 Sep 16	20.87000 -0.05	21.34	20.82	21.12	1,920,370
16 Sep 16	20.92000 -1.39	22.14	20.88	22.02	3,337,974
15 Sep 16	22.31000 +0.41	22.40	21.53	21.80	1,864,086
14 Sep 16	21.90000 +0.96	22.00	20.82	21.00	2,161,982
13 Sep 16	20.94000 +0.00	21.03	20.57	20.88	2,222,815
12 Sep 16	20.94000 +0.64	20.97	20.01	20.13	1,974,187
09 Sep 16	20.30000 +0.03	20.60	20.15	20.19	1,920,230
08 Sep 16	20.27000 -0.05	20.45	19.91	20.36	2,359,153
07 Sep 16	20.32000 -0.35	20.79	20.08	20.65	2,202,263
06 Sep 16	20.67000 +0.02	20.84	20.52	20.79	1,550,082
02 Sep 16	20.65000 +0.21	20.73	20.36	20.55	1,797,452
01 Sep 16	20.44000 +0.08	20.52	20.20	20.32	1,059,067
31 Aug 16	20.36000 -0.18	20.65	20.19	20.54	1,453,261
30 Aug 16	20.54000 -0.17	21.01	20.44	20.77	1,001,449
29 Aug 16	20.71000 +0.05	20.86	20.40	20.59	1,244,351
26 Aug 16	20.66000 +0.03	21.14	20.50	20.70	861,412
25 Aug 16	20.63000 -0.42	21.29	20.37	21.01	1,088,348
24 Aug 16	21.05000 -0.15	21.44	21.01	21.25	1,617,922
23 Aug 16	21.20000 +0.07	21.32	21.07	21.25	1,281,024
22 Aug 16	21.13000 -0.14	21.48	21.04	21.27	1,400,035
19 Aug 16	21.27000 +0.03	21.53	20.97	21.22	1,854,721
18 Aug 16	21.24000 +0.28	21.43	20.70	21.11	1,808,858
17 Aug 16	20.96000 -0.47	21.67	20.66	21.43	2,490,402
16 Aug 16	21.43000 +0.03	21.65	21.20	21.40	1,576,262
15 Aug 16	21.40000 -0.14	22.03	21.30	21.50	2,273,141
12 Aug 16	21.54000 +0.74	21.68	20.63	20.86	2,592,428
11 Aug 16	20.80000 +1.10	20.80	19.31	19.51	5,771,034
10 Aug 16	19.70000 -9.76	21.45	19.10	21.15	19,022,016
09 Aug 16	29.46000 -0.53	30.39	29.40	30.10	2,564,578
08 Aug 16	29.99000 -0.47	31.49	29.86	30.50	1,634,202
05 Aug 16	30.46000 -0.65	31.50	30.40	31.29	988,866
04 Aug 16	31.11000 -0.31	31.93	30.72	31.59	1,129,325
03 Aug 16	31.42000 +0.60	31.60	30.36	30.83	756,872
02 Aug 16	30.82000 -0.66	31.61	30.27	31.45	949,492
01 Aug 16	31.48000 +0.50	32.05	30.99	31.29	829,313
29 Jul 16	30.98000 -1.09	31.57	29.09	30.79	1,738,183
28 Jul 16	32.07000 -0.42	32.54	32.02	32.40	391,778
27 Jul 16	32.49000 +0.12	32.49	32.14	32.37	503,470
26 Jul 16	32.37000 +0.07	32.41	31.93	32.16	706,153
25 Jul 16	32.30000 +0.33	32.49	31.64	32.06	712,217
22 Jul 16	31.97000 -0.24	32.41	31.84	32.24	652,509
21 Jul 16	32.21000 +0.35	32.43	31.86	31.93	1,027,344
20 Jul 16	31.86000 +0.65	31.91	31.25	31.38	688,323
19 Jul 16	31.21000 -0.26	31.83	31.10	31.35	759,081
18 Jul 16	31.47000 +0.29	31.52	31.16	31.25	478,242
15 Jul 16	31.18000 +0.03	31.63	30.85	31.35	848,264
14 Jul 16	31.15000 +0.01	31.64	31.02	31.36	669,280
13 Jul 16	31.14000 -1.20	32.97	31.12	32.97	825,932
12 Jul 16	32.34000 +0.28	32.48	32.05	32.28	769,963
11 Jul 16	32.06000 +0.37	32.42	31.69	31.81	1,171,342
08 Jul 16	31.69000 +0.81	31.77	30.92	30.98	1,717,453
07 Jul 16	30.88000 -0.51	31.47	30.67	31.31	871,995
06 Jul 16	31.39000 +0.79	31.43	30.47	30.53	1,069,787
05 Jul 16	30.60000 -0.17	30.98	30.51	30.51	990,165
01 Jul 16	30.77000 +0.17	31.00	30.52	30.69	1,220,871
30 Jun 16	30.60000 +0.03	31.01	30.21	30.53	843,886
29 Jun 16	30.57000 +0.99	32.82	30.50	32.56	1,645,430
28 Jun 16	29.58000 +0.46	30.01	29.37	29.47	917,174
27 Jun 16	29.12000 -0.88	30.25	29.03	29.99	1,163,063
24 Jun 16	30.00000 -0.76	30.62	28.82	29.84	889,510
23 Jun 16	30.76000 -0.21	31.91	30.58	31.11	800,125
22 Jun 16	30.97000 +0.25	32.00	30.55	30.85	922,892
21 Jun 16	30.72000 -0.21	31.32	30.57	31.08	924,709
20 Jun 16	30.93000 +0.85	31.60	30.69	30.80	1,028,579
17 Jun 16	30.08000 -0.55	30.83	30.03	30.71	1,185,012
16 Jun 16	30.63000 +0.44	30.67	30.01	30.05	1,183,297
15 Jun 16	30.19000 -0.25	30.78	30.16	30.78	1,047,947
14 Jun 16	30.44000 -0.14	31.05	30.43	30.59	1,333,804
13 Jun 16	30.58000 -0.37	31.13	30.57	31.04	1,725,591
10 Jun 16	30.95000 -3.07	34.95	30.76	33.65	2,272,199
09 Jun 16	34.02000 -0.77	34.85	34.02	34.54	535,818
08 Jun 16	34.79000 +0.03	35.09	34.22	34.68	365,158
07 Jun 16	34.76000 +0.28	35.35	34.72	34.97	678,154
06 Jun 16	34.48000 +0.51	34.55	33.36	33.92	791,111
03 Jun 16	33.97000 -1.19	34.99	33.91	34.99	732,771
02 Jun 16	35.16000 +0.83	35.32	34.27	34.39	1,531,058
01 Jun 16	34.33000 +0.44	34.49	33.23	33.40	1,368,027
31 May 16	33.89000 -0.20	34.23	33.85	34.00	854,171
27 May 16	34.09000 +0.66	34.45	33.45	33.50	855,284
26 May 16	33.43000 -1.56	35.13	33.34	34.98	1,380,059
25 May 16	34.99000 +0.15	35.18	34.75	34.85	834,873
24 May 16	34.84000 +0.51	35.03	34.30	34.41	1,149,258
23 May 16	34.33000 +0.16	34.73	34.01	34.16	582,676
20 May 16	34.17000 +0.46	35.00	33.76	33.95	804,663
19 May 16	33.71000 -0.77	34.48	33.50	34.22	736,649
18 May 16	34.48000 -0.30	35.05	34.37	34.75	958,605
17 May 16	34.78000 -0.31	35.43	34.57	35.09	599,600
16 May 16	35.09000 +0.15	35.51	34.81	34.99	784,551
13 May 16	34.94000 +0.57	35.02	34.22	34.35	603,663
12 May 16	34.37000 -0.18	34.97	33.78	34.69	745,851
11 May 16	34.55000 -0.76	35.37	34.52	35.37	377,602
10 May 16	35.31000 -0.17	35.59	34.96	35.47	414,136
09 May 16	35.48000 +1.14	35.65	34.35	34.53	953,863
06 May 16	34.34000 +0.15	34.77	33.64	34.19	703,386
05 May 16	34.19000 +0.25	34.82	33.85	33.98	1,108,160
04 May 16	33.94000 -2.25	35.76	33.64	35.40	2,832,225
03 May 16	36.19000 -0.47	36.54	35.77	36.32	1,019,342
02 May 16	36.66000 +0.66	36.71	36.00	36.07	736,634
29 Apr 16	36.00000 -1.15	37.06	35.63	36.89	603,482
28 Apr 16	37.15000 -0.29	37.83	36.84	37.46	409,173
27 Apr 16	37.44000 +0.37	37.64	36.63	36.94	572,532
26 Apr 16	37.07000 +0.02	37.41	36.77	37.22	594,120
25 Apr 16	37.05000 -0.39	37.43	36.61	37.19	694,890
22 Apr 16	37.44000 -0.41	37.99	36.99	37.83	559,851
21 Apr 16	37.85000 +1.25	38.10	36.76	36.85	1,030,768
20 Apr 16	36.60000 +0.60	36.75	35.60	36.00	1,075,661
19 Apr 16	36.00000 -2.77	38.72	35.14	38.72	3,628,882
18 Apr 16	38.77000 -0.17	39.02	38.56	38.86	421,079
15 Apr 16	38.94000 -0.07	39.20	38.69	38.82	276,937
14 Apr 16	39.01000 -0.49	39.58	38.66	39.58	482,330
13 Apr 16	39.50000 +0.05	39.73	38.75	39.73	730,708
12 Apr 16	39.45000 +0.82	39.74	38.54	38.63	1,078,445
11 Apr 16	38.63000 +0.09	38.91	38.29	38.66	468,788
08 Apr 16	38.54000 -0.77	39.53	38.40	39.52	514,869
07 Apr 16	39.31000 +0.25	39.44	38.07	38.73	940,260
06 Apr 16	39.06000 +1.29	39.15	37.52	37.71	722,144
05 Apr 16	37.77000 -0.41	38.35	36.84	37.85	462,937
04 Apr 16	38.18000 -0.06	38.41	37.85	38.33	547,185
01 Apr 16	38.24000 +0.81	38.33	37.10	37.10	844,379
31 Mar 16	37.43000 +0.17	37.55	37.10	37.42	595,237
30 Mar 16	37.26000 -0.10	37.92	37.18	37.59	455,707
29 Mar 16	37.36000 +1.56	37.36	35.94	36.00	972,433
28 Mar 16	35.80000 -0.55	36.68	35.75	36.37	918,945
24 Mar 16	36.35000 -0.04	36.88	35.80	36.24	958,218
23 Mar 16	36.39000 -0.78	37.28	36.38	36.95	500,235
22 Mar 16	37.17000 -0.49	38.03	36.77	37.39	1,017,600
21 Mar 16	37.66000 -0.13	38.05	37.30	37.64	619,314
18 Mar 16	37.79000 +0.65	38.20	36.89	37.43	1,399,260
17 Mar 16	37.14000 +0.86	37.31	35.96	36.34	697,901
16 Mar 16	36.28000 +0.22	37.10	35.92	36.07	906,695
15 Mar 16	36.06000 -1.01	37.08	35.97	36.82	690,682
14 Mar 16	37.07000 -0.35	37.54	36.70	36.89	387,043
11 Mar 16	37.42000 +0.04	37.73	37.15	37.66	482,663
10 Mar 16	37.38000 -0.25	37.88	37.15	37.87	1,131,044
09 Mar 16	37.63000 +0.18	37.67	37.07	37.50	738,553
08 Mar 16	37.45000 -0.70	38.50	36.01	38.09	905,650
07 Mar 16	38.15000 +0.74	38.24	37.00	37.14	976,363
04 Mar 16	37.41000 +1.16	37.66	36.29	36.42	903,392
03 Mar 16	36.25000 +0.72	36.33	35.37	35.48	775,449
02 Mar 16	35.53000 -0.02	36.57	35.06	35.44	1,589,366
01 Mar 16	35.55000 +0.55	35.86	34.95	35.16	1,173,308
29 Feb 16	35.00000 -0.47	35.72	35.00	35.48	964,902
26 Feb 16	35.47000 +0.14	36.07	35.26	36.03	743,284
25 Feb 16	35.33000 +0.03	35.60	34.80	35.33	987,799
24 Feb 16	35.30000 +0.53	35.61	33.91	34.52	701,041
23 Feb 16	34.77000 -0.23	35.37	34.74	34.88	1,473,717
22 Feb 16	35.00000 +0.24	35.49	34.77	35.11	793,728
19 Feb 16	34.76000 +0.01	35.06	34.05	34.69	550,167
18 Feb 16	34.75000 -0.46	35.73	34.71	35.33	549,669
17 Feb 16	35.21000 -0.22	35.89	35.12	35.75	1,025,137
16 Feb 16	35.43000 +1.22	35.72	34.55	34.55	998,310
12 Feb 16	34.21000 +0.09	34.94	33.87	34.51	1,385,900
11 Feb 16	34.12000 -0.51	34.57	33.89	34.08	1,060,588
10 Feb 16	34.63000 +0.03	35.59	34.60	34.74	1,766,890
09 Feb 16	34.60000 -0.38	35.56	34.24	34.57	873,902
08 Feb 16	34.98000 -1.14	35.82	34.82	35.47	1,060,171
05 Feb 16	36.12000 +0.04	37.00	35.05	36.02	2,342,796
04 Feb 16	36.08000 -0.38	37.57	35.66	36.21	1,072,963
03 Feb 16	36.46000 -1.97	39.19	34.02	38.54	2,741,030
02 Feb 16	38.43000 -0.83	39.82	38.10	38.68	1,418,212
01 Feb 16	39.26000 +0.29	39.54	38.04	38.83	1,136,373
29 Jan 16	38.97000 +0.52	39.59	38.37	38.49	1,477,716
28 Jan 16	38.45000 -0.51	40.04	38.28	39.06	1,982,006
27 Jan 16	38.96000 -0.75	40.17	38.73	39.62	1,126,957
26 Jan 16	39.71000 +0.27	40.19	38.81	39.57	741,463
25 Jan 16	39.44000 -0.69	40.34	39.16	39.68	906,426
22 Jan 16	40.13000 +1.41	41.75	38.74	39.40	1,057,931
21 Jan 16	38.72000 -1.34	40.24	38.61	40.16	1,111,377
20 Jan 16	40.06000 +0.00	40.65	38.86	39.56	1,518,184
19 Jan 16	40.06000 -0.11	40.87	39.43	40.48	875,636
15 Jan 16	40.17000 -2.22	41.73	39.79	41.25	2,132,475
14 Jan 16	42.39000 +0.15	42.91	41.49	42.30	876,959
13 Jan 16	42.24000 -0.46	43.68	41.95	42.98	1,864,933
12 Jan 16	42.70000 +1.25	43.14	41.60	41.60	1,324,503
11 Jan 16	41.45000 -0.87	42.70	41.00	42.70	894,645
08 Jan 16	42.32000 -0.10	43.00	42.18	42.59	700,819
07 Jan 16	42.42000 +0.15	43.23	41.00	42.36	922,691
06 Jan 16	42.27000 -0.51	42.93	41.70	42.30	511,184
05 Jan 16	42.78000 -0.05	43.66	42.68	42.99	627,271
04 Jan 16	42.83000 -0.33	43.09	42.20	42.44	661,451
31 Dec 15	43.16000 -0.74	44.21	43.11	43.73	425,664
30 Dec 15	43.90000 -0.26	44.49	43.51	44.00	295,724
29 Dec 15	44.16000 +0.76	44.19	43.20	43.64	353,697
28 Dec 15	43.40000 +0.32	43.48	42.72	42.91	374,501
24 Dec 15	43.08000 -0.16	43.44	42.96	43.30	336,471
23 Dec 15	43.24000 -0.08	43.54	43.04	43.54	437,117
22 Dec 15	43.32000 +0.02	43.64	42.19	43.53	402,515
21 Dec 15	43.30000 +0.31	44.03	42.96	43.33	489,254
18 Dec 15	42.99000 -0.77	44.47	42.98	43.51	1,771,133
17 Dec 15	43.76000 -0.08	44.05	43.54	44.00	839,831
16 Dec 15	43.84000 +0.32	44.00	43.30	43.80	847,033
15 Dec 15	43.52000 +0.87	43.99	43.08	43.08	1,216,097
14 Dec 15	42.65000 +0.50	43.24	42.01	42.01	616,338
11 Dec 15	42.15000 -0.42	42.60	41.00	41.40	681,639
10 Dec 15	42.57000 -0.16	42.97	42.11	42.61	426,307
09 Dec 15	42.73000 -1.32	44.29	42.65	43.70	1,448,559
08 Dec 15	44.05000 +1.29	44.57	43.24	43.70	1,084,088
07 Dec 15	42.76000 -0.24	43.32	42.38	42.84	460,236
04 Dec 15	43.00000 +0.53	43.32	42.34	42.56	381,267
03 Dec 15	42.47000 -1.05	43.75	41.93	43.74	489,262
02 Dec 15	43.52000 +0.41	43.74	42.87	43.15	740,114
01 Dec 15	43.11000 -0.39	43.92	42.93	43.20	933,033
30 Nov 15	43.50000 -0.59	44.47	43.35	44.33	452,999
27 Nov 15	44.09000 +0.27	44.35	43.83	43.83	244,166
25 Nov 15	43.82000 -0.28	44.63	43.51	43.94	495,189
24 Nov 15	44.10000 -0.03	44.42	43.70	43.80	547,819
23 Nov 15	44.13000 +0.01	44.66	43.93	44.27	624,007
20 Nov 15	44.12000 -0.07	44.75	43.72	44.52	709,417
19 Nov 15	44.19000 -0.75	45.34	44.05	45.00	964,108
18 Nov 15	44.94000 +1.62	45.00	43.06	43.37	1,156,545
17 Nov 15	43.32000 +0.90	43.89	42.44	42.63	1,026,949
16 Nov 15	42.42000 -0.21	42.96	41.10	42.25	546,521
13 Nov 15	42.63000 -0.24	43.35	42.12	42.66	473,527
12 Nov 15	42.87000 -1.09	43.95	42.86	43.82	497,008
11 Nov 15	43.96000 -0.33	44.50	43.84	44.46	572,871
10 Nov 15	44.29000 +0.17	44.39	43.82	44.17	445,730
09 Nov 15	44.12000 +0.04	44.29	42.86	43.78	740,981
06 Nov 15	44.08000 -0.42	44.75	43.62	44.47	823,180
05 Nov 15	44.50000 -1.66	45.75	44.02	45.10	1,272,196
04 Nov 15	46.16000 +3.84	46.24	42.99	43.70	2,679,695
03 Nov 15	42.32000 +0.45	42.68	39.81	41.52	1,474,571
02 Nov 15	41.87000 +1.50	41.94	39.32	40.50	919,835
30 Oct 15	40.37000 -0.78	42.90	40.02	41.39	1,254,770
29 Oct 15	41.15000 -1.79	43.24	41.00	43.04	504,400
28 Oct 15	42.94000 +1.16	42.99	40.17	41.95	1,013,050
27 Oct 15	41.78000 +0.10	41.90	41.25	41.49	620,521
26 Oct 15	41.68000 +0.17	41.83	41.06	41.31	534,149
23 Oct 15	41.51000 +0.07	41.86	41.04	41.86	933,380
22 Oct 15	41.44000 +0.73	41.76	40.06	40.92	880,498
21 Oct 15	40.71000 -0.29	41.76	40.00	41.28	942,630
20 Oct 15	41.00000 +0.91	41.15	39.79	40.10	880,179
19 Oct 15	40.09000 +0.78	40.41	39.03	39.31	824,569
16 Oct 15	39.31000 +0.20	39.66	38.42	39.34	3,205,529
15 Oct 15	39.11000 +0.76	39.12	37.49	38.33	641,859
14 Oct 15	38.35000 +0.53	39.33	37.76	37.96	682,670
13 Oct 15	37.82000 -0.93	39.40	37.75	38.60	723,537
12 Oct 15	38.75000 -0.44	39.92	38.45	39.23	523,780
09 Oct 15	39.19000 -0.19	39.81	38.83	39.75	561,346
08 Oct 15	39.38000 -0.86	40.37	38.38	40.26	1,022,031
07 Oct 15	40.24000 +1.15	40.34	38.23	39.36	1,122,130
06 Oct 15	39.09000 +0.58	39.35	37.01	38.77	757,347
05 Oct 15	38.51000 +0.74	39.99	37.83	38.50	642,289
02 Oct 15	37.77000 +0.28	37.88	36.47	36.91	928,945
01 Oct 15	37.49000 +0.01	37.63	36.61	37.61	1,134,187
30 Sep 15	37.48000 +0.64	37.99	36.74	37.49	841,264
29 Sep 15	36.84000 -0.30	38.20	36.16	37.22	1,141,617
28 Sep 15	37.14000 -1.34	38.53	36.18	37.95	2,010,914
25 Sep 15	38.48000 -1.12	40.37	38.21	40.08	1,079,757
24 Sep 15	39.60000 -0.33	39.78	39.01	39.74	426,949
23 Sep 15	39.93000 +0.47	40.04	38.87	39.38	663,675
22 Sep 15	39.46000 -0.53	39.75	38.94	39.43	768,136
21 Sep 15	39.99000 +0.23	40.63	39.47	40.38	1,046,029
18 Sep 15	39.76000 -1.63	41.14	39.71	40.67	1,685,080
17 Sep 15	41.39000 +0.09	41.81	40.84	41.17	859,473
16 Sep 15	41.30000 +0.55	41.72	40.72	41.24	1,444,249
15 Sep 15	40.75000 +1.48	41.18	39.34	39.53	2,053,204
14 Sep 15	39.27000 +0.81	39.56	38.12	38.45	1,035,009
11 Sep 15	38.46000 +0.07	38.80	37.70	37.88	749,775
10 Sep 15	38.39000 -0.12	38.92	38.30	38.53	819,743
09 Sep 15	38.51000 -0.26	39.35	38.51	39.24	661,729
08 Sep 15	38.77000 +0.41	39.09	38.52	39.09	908,948
04 Sep 15	38.36000 +0.36	39.00	37.36	37.53	415,995
03 Sep 15	38.00000 -0.82	39.41	37.70	38.78	1,042,047
02 Sep 15	38.82000 +2.17	39.00	37.08	37.41	1,443,887
01 Sep 15	36.65000 -0.91	37.56	35.79	36.83	1,266,136
31 Aug 15	37.56000 +1.13	37.74	36.00	36.33	1,870,503
28 Aug 15	36.43000 +0.97	36.46	35.26	35.26	1,225,244
27 Aug 15	35.46000 +1.13	35.54	34.25	34.42	810,041
26 Aug 15	34.33000 +1.36	34.35	33.22	33.72	1,029,562
25 Aug 15	32.97000 +1.56	34.40	32.62	32.98	1,230,892
24 Aug 15	31.41000 -2.04	33.39	31.02	31.35	1,178,865
21 Aug 15	33.45000 +0.99	33.74	31.43	31.65	1,087,808
20 Aug 15	32.46000 -1.67	34.17	32.45	33.82	432,197
19 Aug 15	34.13000 -0.43	34.49	33.70	34.31	302,477
18 Aug 15	34.56000 +0.19	34.64	33.75	34.20	383,014
17 Aug 15	34.37000 +1.41	34.41	32.54	32.75	481,598
14 Aug 15	32.96000 -0.96	33.95	32.75	33.95	460,681
13 Aug 15	33.92000 +0.72	34.43	32.84	33.16	722,968
12 Aug 15	33.20000 +2.12	33.95	30.31	30.38	1,704,115
11 Aug 15	31.08000 -0.53	31.83	30.70	31.17	558,325
10 Aug 15	31.61000 +0.67	31.98	31.07	31.22	811,367
07 Aug 15	30.94000 -0.59	31.53	30.30	31.49	736,290
06 Aug 15	31.53000 -1.67	33.39	31.53	33.39	646,764
05 Aug 15	33.20000 +0.22	33.64	33.16	33.30	513,985
04 Aug 15	32.98000 -0.85	34.36	32.92	33.99	475,774
03 Aug 15	33.83000 -0.29	34.41	33.72	34.31	287,877
31 Jul 15	34.12000 +0.49	34.19	33.46	33.82	438,354
30 Jul 15	33.63500 +0.31	33.89	33.01	33.32	422,699
29 Jul 15	33.32000 -0.38	34.02	33.01	33.92	355,272
28 Jul 15	33.70000 +0.53	33.82	32.68	33.40	291,407
27 Jul 15	33.17000 -0.71	33.97	33.02	33.90	494,766
24 Jul 15	33.88000 -0.90	34.88	33.86	34.79	499,977
23 Jul 15	34.78000 -0.41	35.36	34.69	35.36	301,945
22 Jul 15	35.19000 +0.91	35.20	33.50	34.02	309,595
21 Jul 15	34.28000 -0.39	34.96	33.63	34.87	373,658
20 Jul 15	34.67000 -0.37	35.29	34.49	35.17	399,997
17 Jul 15	35.04000 +0.07	35.10	34.60	34.93	756,363
16 Jul 15	34.97000 +0.14	35.26	34.63	35.00	388,749
15 Jul 15	34.83000 +1.06	35.00	33.60	33.98	800,291
14 Jul 15	33.77000 +0.35	34.02	33.01	33.42	478,936
13 Jul 15	33.42000 -0.90	34.66	33.37	34.41	475,790
10 Jul 15	34.32000 +0.82	34.45	33.71	33.86	322,001
09 Jul 15	33.50000 +0.13	33.92	33.27	33.74	262,036
08 Jul 15	33.37000 -1.48	34.74	33.29	34.61	542,904
07 Jul 15	34.85000 +0.88	34.97	33.81	34.13	521,777
06 Jul 15	33.97000 -0.60	34.35	33.46	34.27	2,037,194
02 Jul 15	34.57000 +0.23	34.67	33.84	34.54	598,592
01 Jul 15	34.34000 +0.35	34.69	33.62	34.36	907,898
30 Jun 15	33.99000 +0.59	34.08	33.15	33.73	1,162,997
29 Jun 15	33.40000 -0.74	34.41	33.38	34.09	853,210
26 Jun 15	34.14000 +0.48	34.20	32.27	33.83	7,906,822
25 Jun 15	33.66000 -0.69	34.54	33.35	34.53	604,567
24 Jun 15	34.35000 -0.38	34.77	34.18	34.77	526,948
23 Jun 15	34.73000 +0.05	34.76	33.91	34.57	434,626
22 Jun 15	34.68000 +0.92	34.71	33.61	33.82	457,891
19 Jun 15	33.76000 +0.76	33.85	33.04	33.12	799,880
18 Jun 15	33.00000 +0.64	33.22	32.34	32.50	679,792
17 Jun 15	32.36000 -0.05	32.68	32.08	32.39	411,892
16 Jun 15	32.41000 +0.88	32.74	31.43	31.56	507,485
15 Jun 15	31.53000 -0.44	31.95	31.34	31.94	909,102
12 Jun 15	31.97000 -1.22	33.08	31.88	32.80	608,566
11 Jun 15	33.19000 +0.49	33.23	32.51	32.70	280,773
10 Jun 15	32.70000 +0.09	32.89	32.30	32.64	415,451
09 Jun 15	32.61000 -0.37	33.08	32.59	33.03	446,213
08 Jun 15	32.98000 -0.30	33.43	32.96	33.20	467,516
05 Jun 15	33.28000 -0.43	33.66	32.85	33.66	495,814
04 Jun 15	33.71000 -0.86	34.80	33.55	34.54	467,709
03 Jun 15	34.57000 +1.68	34.68	32.83	32.91	997,076
02 Jun 15	32.89000 -0.07	33.13	32.56	32.82	430,034
01 Jun 15	32.96000 -0.99	33.98	32.75	33.77	758,782
29 May 15	33.95000 +0.10	34.21	33.75	33.93	536,399
28 May 15	33.85000 -0.42	34.33	33.58	34.29	628,829
27 May 15	34.27000 -0.37	34.57	33.65	34.46	469,726
26 May 15	34.64000 +0.04	34.84	34.13	34.57	354,591
22 May 15	34.60000 +0.13	34.63	34.14	34.37	252,233
21 May 15	34.47000 +0.02	34.87	34.37	34.57	458,534
20 May 15	34.45000 +0.08	34.58	34.15	34.35	360,664
19 May 15	34.37000 +0.12	34.48	34.17	34.20	388,014
18 May 15	34.25000 +0.27	34.46	33.82	33.88	429,711
15 May 15	33.98000 -0.18	34.22	33.61	34.07	333,340
14 May 15	34.16000 +0.09	34.45	33.54	34.28	352,902
13 May 15	34.07000 -0.59	34.98	33.91	34.70	480,749
12 May 15	34.66000 +0.34	34.73	33.65	34.51	658,700
11 May 15	34.32000 +0.95	34.68	33.09	33.09	815,234
08 May 15	33.36500 +0.71	33.63	32.76	33.06	669,972
07 May 15	32.66000 -1.01	33.99	32.38	33.55	1,309,017
06 May 15	33.67000 -0.87	33.86	32.00	32.98	1,788,149
05 May 15	34.54000 +0.01	34.79	34.01	34.29	814,968
04 May 15	34.53000 +0.35	34.80	33.97	34.34	511,680
01 May 15	34.18000 +1.15	34.20	33.19	33.26	826,161
30 Apr 15	33.03000 -0.50	33.77	32.90	33.67	773,932
29 Apr 15	33.53000 -0.03	33.93	33.17	33.44	456,526
28 Apr 15	33.56000 -0.44	34.37	33.09	34.13	506,588
27 Apr 15	34.00000 +0.41	34.07	33.12	33.60	792,576
24 Apr 15	33.59000 -0.77	34.40	33.54	34.38	418,246
23 Apr 15	34.36000 +0.63	34.58	33.37	33.49	879,225
22 Apr 15	33.73500 +0.28	34.29	33.06	33.22	776,553
21 Apr 15	33.46000 -0.81	34.73	32.08	34.10	1,879,759
20 Apr 15	34.27000 -1.07	35.49	33.98	35.49	940,705
17 Apr 15	35.34000 -0.15	35.68	34.83	35.38	1,601,018
16 Apr 15	35.49500 +0.97	35.60	34.53	34.59	577,012
15 Apr 15	34.52000 +0.05	34.94	34.19	34.52	749,678
14 Apr 15	34.47000 -0.55	35.50	33.85	34.94	1,099,131
13 Apr 15	35.02000 -0.48	36.13	34.95	35.41	570,917
10 Apr 15	35.50000 -0.41	36.48	35.38	35.88	462,885
09 Apr 15	35.91000 -0.45	36.70	35.72	36.51	445,426
08 Apr 15	36.36000 +1.15	36.68	35.10	35.14	399,823
07 Apr 15	35.21000 +0.10	35.88	34.77	35.10	366,442
06 Apr 15	35.11000 +0.01	35.79	34.92	35.09	432,626
02 Apr 15	35.10000 +0.33	35.49	34.45	34.93	539,803
01 Apr 15	34.77000 -0.63	34.85	32.72	32.73	1,362,552
31 Mar 15	35.40000 +0.04	35.50	34.57	35.13	996,598
30 Mar 15	35.36000 -0.40	36.91	35.11	35.85	403,519
27 Mar 15	35.76000 +0.21	36.56	35.43	35.43	590,782
26 Mar 15	35.55000 -0.65	35.90	33.80	34.07	1,551,353
25 Mar 15	36.19500 -1.44	37.56	36.05	37.56	667,185
24 Mar 15	37.63000 -0.15	38.00	36.91	38.00	714,245
23 Mar 15	37.78000 +0.75	38.00	36.65	36.86	883,032
20 Mar 15	37.03000 -0.13	37.99	36.66	37.24	848,465
19 Mar 15	37.16000 +0.63	37.42	36.33	36.49	487,102
18 Mar 15	36.52500 +0.15	36.89	35.95	36.00	691,249
17 Mar 15	36.38000 -0.06	36.90	35.78	36.81	521,065
16 Mar 15	36.44000 +1.17	36.48	35.43	35.49	537,327
13 Mar 15	35.27000 +0.24	35.45	34.70	34.70	318,315
12 Mar 15	35.03000 +0.19	35.06	34.32	34.96	309,945
11 Mar 15	34.84000 +0.31	35.04	34.02	34.71	368,183
10 Mar 15	34.53000 -0.39	35.06	33.77	34.17	498,998
09 Mar 15	34.92000 -0.21	35.18	34.39	35.08	460,708
06 Mar 15	35.13000 +0.34	35.21	34.13	34.59	444,661
05 Mar 15	34.79000 +0.49	35.09	34.02	34.49	536,055
04 Mar 15	34.30000 +0.38	34.85	33.56	33.94	797,310
03 Mar 15	33.92000 +0.43	34.25	33.13	33.49	906,916
02 Mar 15	33.49000 -0.58	34.59	33.39	34.01	934,726
27 Feb 15	34.07000 -0.89	35.26	33.66	34.80	713,820
26 Feb 15	34.96000 -0.46	35.30	34.46	35.30	565,096
25 Feb 15	35.42000 +1.37	36.07	34.29	34.86	946,465
24 Feb 15	34.05000 -1.02	35.40	33.93	35.02	701,794
23 Feb 15	35.07000 +0.75	35.40	34.32	34.32	550,654
20 Feb 15	34.32000 +0.35	34.92	33.60	33.85	732,499
19 Feb 15	33.97000 +0.19	34.50	33.61	33.75	538,474
18 Feb 15	33.78000 +0.17	33.99	33.25	33.57	515,439
17 Feb 15	33.60500 -0.42	34.37	33.44	33.93	426,555
13 Feb 15	34.03000 +0.40	34.06	33.17	33.90	603,719
12 Feb 15	33.62500 +0.80	33.81	32.67	32.89	813,772
11 Feb 15	32.82500 -0.43	33.50	32.70	33.29	724,538
10 Feb 15	33.26000 +0.33	33.40	32.93	32.97	887,044
09 Feb 15	32.92500 +0.29	33.21	32.30	32.60	724,374
06 Feb 15	32.63000 -1.63	34.46	32.50	34.25	1,343,906
05 Feb 15	34.26000 -0.36	34.61	33.94	34.48	1,181,590
04 Feb 15	34.62000 -3.50	34.97	31.86	32.00	5,316,939
03 Feb 15	38.12000 +0.72	38.55	37.10	37.55	1,394,348
02 Feb 15	37.39500 -0.02	37.85	36.78	37.63	887,131
30 Jan 15	37.42000 -0.92	38.61	37.36	38.27	1,075,045
29 Jan 15	38.34000 +0.55	38.69	37.29	37.58	1,022,247
28 Jan 15	37.79000 -0.08	38.10	37.41	37.87	752,659
27 Jan 15	37.87000 +1.22	38.20	36.53	36.53	876,589
26 Jan 15	36.65000 +0.45	36.67	36.05	36.28	1,123,161
23 Jan 15	36.20000 -0.58	36.97	36.03	36.65	854,929
22 Jan 15	36.78000 +0.22	37.20	36.02	37.07	2,178,861
21 Jan 15	36.56000 -1.42	38.28	36.35	37.95	1,292,120
20 Jan 15	37.98000 -0.93	39.00	37.88	38.95	830,693
16 Jan 15	38.91000 -0.54	39.89	37.65	39.26	1,260,287
15 Jan 15	39.45000 -0.04	39.95	39.14	39.71	819,919
14 Jan 15	39.49000 +0.07	39.88	38.69	39.10	578,446
13 Jan 15	39.42000 +0.49	39.74	38.49	39.00	1,058,284
12 Jan 15	38.93000 +0.83	39.49	38.18	38.20	1,410,332
09 Jan 15	38.10000 +0.65	38.48	37.20	37.55	761,269
08 Jan 15	37.45000 +0.61	37.66	36.84	37.28	1,384,103
07 Jan 15	36.84000 +2.86	36.85	34.34	34.67	1,148,732
06 Jan 15	33.98000 -0.15	34.86	33.91	34.00	1,567,744
05 Jan 15	34.13000 -0.48	34.52	33.63	34.27	899,912
02 Jan 15	34.61000 +0.55	34.99	34.03	34.35	496,200
31 Dec 14	34.06000 -0.77	35.65	34.02	34.83	521,078
30 Dec 14	34.83000 -0.63	35.66	34.62	35.29	368,685
29 Dec 14	35.46000 -1.19	36.96	35.11	36.48	464,180
26 Dec 14	36.65000 +0.15	37.41	36.53	36.66	285,947
24 Dec 14	36.50000 +0.28	36.83	36.26	36.41	131,465
23 Dec 14	36.22000 +0.10	36.44	35.54	36.03	532,129
22 Dec 14	36.12000 -0.30	37.05	35.73	36.27	664,791
19 Dec 14	36.42000 +0.85	36.96	35.04	35.57	1,365,939
18 Dec 14	35.57000 +1.61	35.59	33.96	34.30	754,222
17 Dec 14	33.96000 +0.94	34.05	32.30	33.00	927,870
16 Dec 14	33.02000 -0.41	33.93	32.99	33.55	1,051,409
15 Dec 14	33.43000 -0.55	34.23	33.06	34.23	953,004
12 Dec 14	33.98000 -1.15	35.05	33.95	34.63	995,460
11 Dec 14	35.13000 +0.18	35.65	34.56	35.00	777,591
10 Dec 14	34.95000 -0.23	35.19	34.47	34.92	413,940
09 Dec 14	35.18000 +0.10	35.36	34.47	34.69	424,096
08 Dec 14	35.08000 +0.11	35.68	34.08	35.00	552,059
05 Dec 14	34.97000 +0.29	35.22	34.27	34.94	654,439
04 Dec 14	34.68000 +0.13	34.74	33.84	34.45	515,620
03 Dec 14	34.55000 +1.29	35.16	33.40	33.40	983,382
02 Dec 14	33.26000 +0.25	33.48	32.86	33.01	695,964
01 Dec 14	33.01000 -0.52	33.69	32.64	33.24	1,356,261
28 Nov 14	33.53000 +0.33	33.63	32.97	33.30	330,856
26 Nov 14	33.20000 -0.05	33.43	32.85	33.30	265,807
25 Nov 14	33.25000 +0.15	33.64	32.75	33.10	648,061
24 Nov 14	33.10000 +0.72	33.75	32.05	32.38	1,046,170
21 Nov 14	32.38000 +0.37	32.52	31.99	32.37	663,938
20 Nov 14	32.01000 -0.15	32.75	31.83	31.86	725,524
19 Nov 14	32.16000 -0.70	32.85	32.16	32.55	426,592
18 Nov 14	32.86000 +0.21	33.27	32.52	32.52	440,980
17 Nov 14	32.65000 -0.19	33.47	31.56	32.45	826,643
14 Nov 14	32.84000 -0.51	33.69	32.34	33.33	726,605
13 Nov 14	33.35000 +0.36	33.65	32.84	33.00	833,323
12 Nov 14	32.99000 +0.66	33.25	32.13	32.25	769,099
11 Nov 14	32.33000 -0.47	32.93	31.84	32.77	787,163
10 Nov 14	32.80000 -2.09	34.20	32.17	33.80	2,006,412
07 Nov 14	34.89000 +0.11	34.98	34.24	34.64	458,284
06 Nov 14	34.78000 +0.17	35.37	34.33	34.89	643,075
05 Nov 14	34.61000 -2.28	36.80	34.02	36.80	1,968,899
04 Nov 14	36.89000 -2.59	39.67	36.81	39.13	1,051,061
03 Nov 14	39.48000 -0.01	39.95	39.10	39.50	528,226
31 Oct 14	39.49000 +1.49	39.85	38.42	38.42	835,316
30 Oct 14	38.00000 +0.00	38.30	37.64	37.84	526,618
29 Oct 14	38.00000 +0.18	38.41	37.56	37.78	481,421
28 Oct 14	37.82000 +0.76	37.99	36.56	37.10	527,563
27 Oct 14	37.06000 +0.10	37.39	36.19	37.07	640,769
24 Oct 14	36.96000 -1.04	38.38	36.70	38.35	443,341
23 Oct 14	38.00000 +0.40	38.49	37.78	37.78	420,436
22 Oct 14	37.60000 +0.92	38.42	36.49	36.83	1,083,374
21 Oct 14	36.68000 +1.68	37.53	35.11	35.50	1,580,056
20 Oct 14	35.00000 -0.03	35.69	34.92	35.01	884,579
17 Oct 14	35.03000 -2.73	35.79	34.10	35.76	2,772,469
16 Oct 14	37.76000 -0.74	38.55	37.40	37.92	598,864
15 Oct 14	38.50000 +0.60	38.93	36.81	37.34	672,319
14 Oct 14	37.90000 +0.04	38.75	36.11	38.65	1,055,987
13 Oct 14	37.86000 +0.11	38.77	37.52	37.83	412,183
10 Oct 14	37.75000 -0.51	38.92	37.41	37.72	437,415
09 Oct 14	38.26000 +0.02	38.54	37.50	37.93	379,308
08 Oct 14	38.24000 +0.77	38.43	37.01	37.37	331,304
07 Oct 14	37.47000 +0.83	37.47	36.27	36.40	882,642
06 Oct 14	36.64000 -0.63	37.76	36.23	37.56	618,555
03 Oct 14	37.27000 -0.92	38.86	37.02	38.29	1,017,509
02 Oct 14	38.19000 -0.11	38.76	37.74	38.15	537,576
01 Oct 14	38.30000 -0.27	38.83	37.51	38.65	500,764
30 Sep 14	38.57000 -0.30	39.05	38.44	38.83	497,735
29 Sep 14	38.87000 +0.98	38.94	37.50	37.81	562,934
26 Sep 14	37.89000 -0.14	38.36	37.59	38.29	487,213
25 Sep 14	38.03000 -0.36	38.50	37.23	38.37	415,296
24 Sep 14	38.39000 +0.51	38.54	37.64	37.98	500,975
23 Sep 14	37.88000 -0.09	38.64	37.59	37.80	750,900
22 Sep 14	37.97000 +0.46	38.13	37.25	37.29	470,100
19 Sep 14	37.51000 -0.21	37.99	36.85	37.99	694,300
18 Sep 14	37.72000 -0.40	38.33	37.07	37.99	380,500
17 Sep 14	38.12000 +0.11	38.48	37.64	37.90	986,600
16 Sep 14	38.01000 +1.61	38.03	36.10	36.44	1,153,800
15 Sep 14	36.40000 -0.13	36.60	36.01	36.04	1,054,100
12 Sep 14	36.53000 -0.04	36.71	36.01	36.23	379,400
11 Sep 14	36.57000 +0.01	37.10	36.22	36.32	1,061,400
10 Sep 14	36.56000 -0.02	36.60	35.42	36.48	740,500
09 Sep 14	36.58000 -0.26	36.94	36.44	36.60	720,300
08 Sep 14	36.84000 +0.55	36.88	36.06	36.06	498,300
05 Sep 14	36.29000 +0.48	36.37	35.73	35.73	518,600
04 Sep 14	35.81000 +0.13	36.12	35.60	35.61	399,200
03 Sep 14	35.68000 +0.24	35.90	35.41	35.65	1,369,600
02 Sep 14	35.44000 -0.75	36.49	35.22	36.15	813,700
29 Aug 14	36.19000 +0.18	36.42	36.01	36.01	370,500
28 Aug 14	36.01000 +0.23	36.60	35.58	35.71	523,900
27 Aug 14	35.78000 -0.47	36.16	35.48	36.14	796,200
26 Aug 14	36.25000 -0.27	36.90	36.01	36.70	672,000
25 Aug 14	36.52000 +0.01	36.86	36.08	36.57	778,300
22 Aug 14	36.51000 -0.78	37.36	36.37	37.15	902,500
21 Aug 14	37.29000 -0.22	37.80	37.00	37.25	395,100
20 Aug 14	37.51000 +0.23	37.97	36.88	37.14	518,500
19 Aug 14	37.28000 +0.07	37.56	36.70	37.19	355,200
18 Aug 14	37.21000 +0.99	37.29	35.88	36.25	889,700
15 Aug 14	36.22000 +0.13	36.51	35.59	36.09	1,046,200
14 Aug 14	36.09000 +0.05	36.91	35.77	35.77	1,168,400
13 Aug 14	36.03900 -2.96	36.23	34.33	35.07	3,500,000
12 Aug 14	39.00000 +0.73	39.67	37.35	38.31	1,817,400
11 Aug 14	38.27000 +0.53	38.51	37.30	38.06	1,069,400
08 Aug 14	37.74000 +0.41	37.89	37.07	37.19	642,500
07 Aug 14	37.33000 +0.43	37.94	36.97	37.07	678,500
06 Aug 14	36.90000 -0.09	37.27	36.50	36.72	582,300
05 Aug 14	36.99000 -0.18	37.32	36.30	36.96	669,100
04 Aug 14	37.17000 +0.05	37.65	36.69	37.25	468,800
01 Aug 14	37.12000 +1.02	37.70	35.80	35.94	664,400
31 Jul 14	36.10000 -0.62	37.33	35.80	36.42	517,100
30 Jul 14	36.72000 -0.33	37.48	36.52	37.10	407,900
29 Jul 14	37.05000 +0.94	37.43	36.08	36.10	642,700
28 Jul 14	36.11000 -0.91	37.65	35.56	37.65	635,200
25 Jul 14	37.02000 -0.33	37.70	36.80	37.26	509,400
24 Jul 14	37.35000 -0.28	38.12	37.18	37.71	549,100
23 Jul 14	37.63000 +0.46	38.37	37.20	37.39	406,300
22 Jul 14	37.17000 -0.80	38.71	37.08	38.19	489,500
21 Jul 14	37.97000 -0.81	38.79	37.63	38.43	296,000
18 Jul 14	38.78000 +1.40	38.78	37.31	37.37	593,300
17 Jul 14	37.38000 -1.17	38.89	37.22	38.53	566,700
16 Jul 14	38.55000 -0.56	39.23	38.18	39.19	638,200
15 Jul 14	39.11000 -1.30	40.38	38.20	40.13	766,900
14 Jul 14	40.41000 +2.35	40.50	38.16	38.29	873,200
11 Jul 14	38.06000 +0.46	38.31	37.26	37.66	354,800
10 Jul 14	37.60000 -0.10	37.93	36.89	37.17	395,600
09 Jul 14	37.70000 +0.65	37.91	36.80	37.06	401,800
08 Jul 14	37.05000 -0.60	37.85	36.80	37.47	960,000
07 Jul 14	37.65000 -0.25	38.21	37.60	37.93	738,700
03 Jul 14	37.90000 -0.54	38.77	37.54	38.46	1,017,500
02 Jul 14	38.44000 -0.71	39.57	38.41	39.15	976,200
01 Jul 14	39.15000 +0.23	39.65	38.55	39.12	908,600
30 Jun 14	38.92000 +0.11	39.96	38.74	39.00	2,002,200
27 Jun 14	38.81000 +1.60	39.23	36.99	37.17	2,009,200
26 Jun 14	37.21000 -0.56	38.00	36.87	37.71	780,300
25 Jun 14	37.77000 +0.64	38.19	36.98	37.14	683,400
24 Jun 14	37.13000 +0.12	37.75	36.88	37.19	867,300
23 Jun 14	37.01000 -0.27	37.77	36.84	37.50	681,500
20 Jun 14	37.28000 -0.03	37.65	36.96	37.25	1,069,100
19 Jun 14	37.31000 +0.31	37.31	36.67	37.10	696,100
18 Jun 14	37.00400 +0.24	37.01	36.25	36.72	928,500
17 Jun 14	36.76000 +0.11	36.94	36.00	36.86	762,300
16 Jun 14	36.65000 +1.63	37.14	35.02	35.02	1,217,700
13 Jun 14	35.02000 +1.15	35.86	33.45	34.15	2,274,300
12 Jun 14	33.87000 +0.38	34.20	33.40	33.44	1,022,000
11 Jun 14	33.49000 -1.00	34.73	33.49	34.44	1,191,200
10 Jun 14	34.49000 -0.06	35.21	34.45	34.50	592,400
09 Jun 14	34.55000 -0.76	35.69	34.35	35.35	1,037,600
06 Jun 14	35.31000 +0.06	35.67	34.79	35.15	520,200
05 Jun 14	35.25000 +0.73	36.06	34.19	34.49	746,400
04 Jun 14	34.52000 +0.27	35.48	34.05	34.05	1,302,500
03 Jun 14	34.25000 +0.63	34.97	33.09	33.38	1,412,800
02 Jun 14	33.62000 +0.46	33.95	32.25	32.36	1,129,000
30 May 14	33.16000 -0.35	33.88	33.08	33.37	1,114,200
29 May 14	33.51000 +0.41	33.84	33.08	33.08	754,000
28 May 14	33.10000 -0.84	34.43	33.01	33.55	1,574,800
27 May 14	33.94000 +0.72	34.05	33.40	33.40	1,923,600
23 May 14	33.22000 -0.11	34.00	32.99	33.18	2,162,100
22 May 14	33.33000 -1.69	35.29	33.29	34.95	2,945,600
21 May 14	35.02000 -1.53	36.88	34.97	36.50	1,011,200
20 May 14	36.55000 -1.03	37.76	36.25	37.59	756,000
19 May 14	37.58000 +0.53	37.64	36.66	36.68	653,100
16 May 14	37.05000 -0.82	38.20	36.99	37.93	686,000
15 May 14	37.87000 +0.36	38.02	36.75	37.51	777,100
14 May 14	37.51000 +1.80	38.32	35.65	35.79	1,169,900
13 May 14	35.71000 -0.35	36.92	35.63	36.16	856,000
12 May 14	36.06000 +0.18	36.58	35.33	35.92	1,127,900
09 May 14	35.88000 +0.28	37.05	35.23	35.28	1,509,600
08 May 14	35.60000 -1.27	37.14	35.50	36.87	2,124,200
07 May 14	36.87000 -4.01	39.86	36.09	39.02	4,130,000
06 May 14	40.88000 -0.08	41.64	40.04	40.96	2,198,000
05 May 14	40.96000 +0.91	40.98	39.59	40.30	1,300,400
02 May 14	40.05000 +0.08	40.40	39.40	39.97	1,521,300
01 May 14	39.97000 -2.24	42.50	39.25	42.18	1,561,600
30 Apr 14	42.21000 +1.61	42.44	40.01	40.62	1,454,800
29 Apr 14	40.60000 +1.57	40.62	39.26	39.40	1,118,900
28 Apr 14	39.03000 +0.21	39.80	38.14	38.91	747,200
25 Apr 14	38.82000 -1.26	39.94	38.40	39.71	1,125,100
24 Apr 14	40.08000 +0.40	40.83	38.35	39.91	1,725,600
23 Apr 14	39.68000 +0.28	39.82	38.73	39.55	1,234,900
22 Apr 14	39.40000 +1.24	39.54	38.21	38.21	1,520,100
21 Apr 14	38.16000 +0.19	38.36	37.33	38.34	1,397,800
17 Apr 14	37.97000 -0.36	38.98	37.62	38.41	2,095,800
16 Apr 14	38.33000 -0.42	39.80	38.08	39.17	1,751,500
15 Apr 14	38.75000 +0.64	38.93	36.82	38.12	1,630,800
14 Apr 14	38.11000 -0.04	39.15	37.36	39.15	1,064,400
11 Apr 14	38.15000 +0.15	39.01	37.24	37.61	1,719,700
10 Apr 14	38.00000 -1.85	39.94	37.04	39.94	1,689,900
09 Apr 14	39.85000 -0.54	40.75	38.83	40.44	1,911,100
08 Apr 14	40.39000 -0.48	42.38	39.54	40.87	2,718,600
07 Apr 14	40.87000 -0.12	41.40	40.34	41.10	2,868,400
04 Apr 14	40.99000 +0.74	42.50	40.80	42.10	3,851,200
03 Apr 14	40.25000 +1.07	40.41	38.28	39.10	7,475,200
02 Apr 14	39.18000 +4.03	40.33	39.10	39.81	7,504,100
01 Apr 14	35.15000 +0.96	35.43	33.41	34.16	2,282,000
31 Mar 14	34.19000 +1.32	34.39	32.71	32.99	885,900
28 Mar 14	32.87000 -0.50	33.96	32.13	33.31	1,218,400
27 Mar 14	33.37000 +0.62	33.76	32.10	32.62	1,305,300
26 Mar 14	32.75000 -1.66	35.40	32.34	35.39	1,894,500
25 Mar 14	34.41000 +0.76	34.58	33.21	33.91	973,000
24 Mar 14	33.65000 -1.18	35.42	32.62	35.06	1,960,000
21 Mar 14	34.83000 -1.78	37.33	34.83	36.03	2,505,500
20 Mar 14	36.61000 +0.64	36.93	35.54	35.72	922,600
19 Mar 14	35.97000 -0.08	37.24	35.75	36.23	1,230,100
18 Mar 14	36.05000 +1.05	36.13	34.76	35.23	1,169,400
17 Mar 14	35.00000 -0.01	35.48	34.77	35.12	1,013,100
14 Mar 14	35.01000 +0.12	35.96	34.61	34.65	963,600
13 Mar 14	34.89000 -0.30	35.48	34.68	35.20	844,700
12 Mar 14	35.19000 +0.59	35.57	34.13	34.53	1,489,700
11 Mar 14	34.60000 -3.15	35.74	32.76	34.65	6,219,800
10 Mar 14	37.75000 -0.42	38.45	37.38	38.22	1,189,300
07 Mar 14	38.17000 +0.77	38.55	37.05	37.40	1,172,600
06 Mar 14	37.40000 -0.04	37.67	37.12	37.44	1,394,700
05 Mar 14	37.44000 +0.04	37.70	37.30	37.38	1,254,000
04 Mar 14	37.40000 +0.39	37.62	36.64	37.31	1,464,000
03 Mar 14	37.01000 +0.80	37.50	35.93	37.34	1,385,500
28 Feb 14	36.21000 -0.42	36.95	35.82	36.63	3,160,300
27 Feb 14	36.63000 -0.86	37.36	36.35	37.21	2,095,300
26 Feb 14	37.49000 -0.24	38.10	37.26	37.92	2,451,600
25 Feb 14	37.73000 -0.41	38.95	37.57	38.73	2,202,700
24 Feb 14	38.14000 +0.78	38.31	37.46	37.71	2,572,500
21 Feb 14	37.36000 +1.07	39.15	36.35	36.44	5,752,300
20 Feb 14	36.29000 +1.87	36.87	34.20	34.22	3,761,600
19 Feb 14	34.42000 -0.61	35.14	34.01	34.84	2,068,300
18 Feb 14	35.03000 +3.59	35.36	31.44	31.48	5,100,600
14 Feb 14	31.44000 +0.59	31.82	30.89	30.90	1,653,600
13 Feb 14	30.85000 +0.12	30.89	30.11	30.65	1,215,200
12 Feb 14	30.73000 -0.27	31.08	30.05	30.83	1,349,100
11 Feb 14	31.00000 -1.01	32.29	30.81	32.10	1,806,600
10 Feb 14	32.01000 -0.22	32.38	31.21	32.14	1,655,100
07 Feb 14	32.23000 +1.66	33.90	31.10	31.16	4,570,700
06 Feb 14	30.57000 -0.72	31.14	29.95	31.13	1,514,900
05 Feb 14	31.29000 +4.11	32.60	29.10	30.67	9,314,800
04 Feb 14	27.18000 -0.24	27.76	27.02	27.15	2,631,900
03 Feb 14	27.42000 -0.21	28.00	27.08	28.00	2,358,600
31 Jan 14	27.63000 +0.53	27.76	26.09	26.66	1,957,200
30 Jan 14	27.10000 -0.50	27.98	26.82	27.72	2,446,000
29 Jan 14	27.60000 +1.13	27.62	26.08	26.20	2,477,000
28 Jan 14	26.47000 +0.84	26.91	25.57	25.77	2,268,700
27 Jan 14	25.63000 -0.09	25.79	25.11	25.67	1,192,900
24 Jan 14	25.72000 +0.64	26.00	24.75	25.08	1,266,600
23 Jan 14	25.08000 +0.33	25.13	24.53	24.68	737,100
22 Jan 14	24.75000 -0.50	25.54	24.57	25.18	723,300
21 Jan 14	25.25000 +0.20	25.38	24.60	25.20	817,900
17 Jan 14	25.05000 -0.61	25.65	24.53	25.60	2,034,700
16 Jan 14	25.66000 +0.47	26.68	24.67	26.68	1,552,500
15 Jan 14	25.19000 +0.68	25.76	24.53	24.68	1,819,100
14 Jan 14	24.51000 +1.26	24.94	23.25	23.37	1,909,700
13 Jan 14	23.25000 -0.39	23.62	23.00	23.50	1,716,500
10 Jan 14	23.64000 +1.25	24.49	22.37	22.38	3,751,300
09 Jan 14	22.39000 +1.01	22.42	21.32	21.42	2,397,000
08 Jan 14	21.38000 +0.33	21.78	21.06	21.13	2,801,400
07 Jan 14	21.05000 +0.02	21.36	20.59	21.12	2,931,600
06 Jan 14	21.03000 -0.17	21.64	20.87	21.19	1,823,500
03 Jan 14	21.20000 -0.52	21.96	21.16	21.81	1,874,800
02 Jan 14	21.72000 +0.74	21.83	20.50	20.92	3,360,200
31 Dec 13	20.98000 +0.19	21.29	20.54	20.71	3,101,900
30 Dec 13	20.79000 -3.35	21.52	20.02	20.98	10,930,000
27 Dec 13	24.14000 -0.05	24.33	23.99	24.18	949,800
26 Dec 13	24.19000 +0.01	24.39	24.06	24.20	844,000
24 Dec 13	24.18000 +0.32	24.33	23.68	23.90	639,200
23 Dec 13	23.86000 -0.14	24.20	23.60	24.16	1,631,900
20 Dec 13	24.00000 -0.39	24.55	23.89	24.32	2,360,200
19 Dec 13	24.39000 -0.14	24.75	24.13	24.48	1,924,900
18 Dec 13	24.53000 +0.53	24.53	23.60	23.65	2,081,600
17 Dec 13	24.00000 +0.51	24.09	22.77	23.40	2,415,200
16 Dec 13	23.49000 -0.44	24.28	23.35	23.77	1,848,200
13 Dec 13	23.93000 -0.32	24.62	23.51	24.56	3,192,600
12 Dec 13	24.25000 +0.21	24.51	23.80	23.90	1,792,200
11 Dec 13	24.04000 -0.02	24.28	23.80	24.00	1,825,400
10 Dec 13	24.06500 -0.67	24.68	23.66	24.56	2,309,000
09 Dec 13	24.74000 -0.71	25.77	24.65	25.58	1,184,200
06 Dec 13	25.45000 +0.06	25.96	25.06	25.44	1,232,900
05 Dec 13	25.39000 -0.53	26.00	24.69	25.71	2,073,900
04 Dec 13	25.92000 +0.37	27.87	24.94	25.32	3,888,500
03 Dec 13	25.55000 -1.43	26.21	24.05	26.13	6,296,800
02 Dec 13	26.98000 -2.77	29.71	24.27	29.71	9,994,600
29 Nov 13	29.75000 -0.90	30.61	29.59	30.32	737,800
27 Nov 13	30.65000 +1.79	30.75	28.88	28.88	1,568,800
26 Nov 13	28.86000 -0.22	29.43	28.49	29.35	986,000
25 Nov 13	29.08000 +0.29	29.33	28.76	29.33	887,000
22 Nov 13	28.79000 +0.20	29.16	28.53	28.83	1,265,700
21 Nov 13	28.59000 +0.24	29.71	27.98	28.45	4,186,400
20 Nov 13	28.35000 +0.76	28.84	27.52	27.70	3,251,200
19 Nov 13	27.59000 +0.98	27.85	26.71	27.50	2,541,900
18 Nov 13	26.60900 +0.15	26.70	26.00	26.44	1,825,300
15 Nov 13	26.46000 +0.76	26.72	25.67	25.68	1,557,700
14 Nov 13	25.70000 -0.84	26.71	25.64	26.70	1,894,200
13 Nov 13	26.54000 -0.42	27.00	26.40	26.62	1,398,300
12 Nov 13	26.96000 +0.04	27.00	26.43	27.00	1,523,600
11 Nov 13	26.92000 +0.33	26.94	25.97	26.61	1,975,400
08 Nov 13	26.59000 +0.46	27.00	26.15	26.15	2,271,700
07 Nov 13	26.13000 +0.77	26.70	25.36	25.36	2,366,000
06 Nov 13	25.36000 +0.18	27.98	25.00	27.98	7,402,200
05 Nov 13	25.18000 -0.19	25.50	25.10	25.35	2,115,100
04 Nov 13	25.37000 +0.72	25.52	24.63	24.65	1,409,000
01 Nov 13	24.65000 +0.26	24.72	24.12	24.43	1,901,100
31 Oct 13	24.38500 -0.39	24.91	23.83	24.74	1,371,300
30 Oct 13	24.77000 -0.29	25.27	24.64	25.04	1,036,300
29 Oct 13	25.06000 -0.60	25.72	25.02	25.67	1,536,200
28 Oct 13	25.66000 +0.35	26.16	25.31	25.36	1,441,400
25 Oct 13	25.31000 +0.15	25.73	25.14	25.30	1,543,700
24 Oct 13	25.16000 -0.23	25.71	25.12	25.57	1,545,300
23 Oct 13	25.39000 +0.83	25.43	24.40	24.47	2,008,300
22 Oct 13	24.56000 +0.14	24.65	24.21	24.38	1,514,900
21 Oct 13	24.42000 -0.57	24.54	23.75	24.32	2,798,900
18 Oct 13	24.99000 +0.47	25.06	24.11	24.70	3,304,800
17 Oct 13	24.52000 +1.22	24.60	23.23	23.33	2,396,600
16 Oct 13	23.30000 +0.06	23.69	23.03	23.37	2,576,800
15 Oct 13	23.24000 -0.63	23.89	22.69	23.84	2,859,500
14 Oct 13	23.87000 +1.10	23.98	22.59	22.65	3,101,800
11 Oct 13	22.77000 -1.80	23.90	22.20	23.60	7,409,900
10 Oct 13	24.57000 -0.08	25.12	24.03	24.87	2,532,200
09 Oct 13	24.65000 +0.40	24.89	24.20	24.25	3,551,800
08 Oct 13	24.25000 -0.44	24.94	24.09	24.71	2,636,000
07 Oct 13	24.69000 -0.42	25.11	24.32	25.00	1,754,300
04 Oct 13	25.11000 +0.24	25.27	24.87	24.90	1,678,400
03 Oct 13	24.87000 +0.11	25.24	24.75	25.23	2,153,500
02 Oct 13	24.76000 -0.55	25.49	24.66	25.37	2,152,200
01 Oct 13	25.31000 +1.81	26.57	25.00	26.57	4,925,800
30 Sep 13	23.50000 -2.42	26.10	22.61	25.93	3,802,600
27 Sep 13	25.92000 +0.43	26.07	25.20	25.29	1,294,500
26 Sep 13	25.49000 -0.37	26.07	25.35	25.91	1,384,200
25 Sep 13	25.86000 +0.78	26.50	25.10	26.02	2,878,800
24 Sep 13	25.08000 +0.68	25.20	24.34	24.34	3,273,100
23 Sep 13	24.39600 -0.69	25.28	24.28	25.09	3,320,300
20 Sep 13	25.09000 -0.60	25.77	24.98	25.67	3,450,600
19 Sep 13	25.69000 -0.37	26.20	25.58	26.05	2,277,800
18 Sep 13	26.06000 -0.43	26.49	25.81	26.32	3,121,100
17 Sep 13	26.49000 +0.15	26.66	26.24	26.48	1,905,800
16 Sep 13	26.34000 +0.20	26.55	26.22	26.43	1,743,700
13 Sep 13	26.14000 -0.75	27.00	25.77	26.97	3,672,100
12 Sep 13	26.89000 -0.11	27.15	26.74	26.91	1,935,400
11 Sep 13	27.00000 +0.15	27.24	26.64	26.85	2,280,000
10 Sep 13	26.85000 -1.97	28.96	26.66	28.96	2,772,300
09 Sep 13	28.82000 +0.97	28.99	27.95	27.98	1,588,700
06 Sep 13	27.85000 +0.07	28.36	27.50	27.80	1,800,600
05 Sep 13	27.78000 +0.53	27.91	27.15	27.25	992,900
04 Sep 13	27.25000 +0.71	27.38	26.42	26.44	1,709,700
03 Sep 13	26.54000 +0.37	26.78	26.23	26.42	2,183,700
30 Aug 13	26.17000 -0.31	26.65	26.10	26.53	2,898,800
29 Aug 13	26.48000 +0.03	27.27	26.33	26.45	1,830,500
28 Aug 13	26.44500 -0.43	27.14	26.39	26.93	1,829,000
27 Aug 13	26.88000 -0.60	27.38	26.77	27.22	1,877,500
26 Aug 13	27.48000 -0.29	28.02	27.43	27.92	2,046,900
23 Aug 13	27.77000 -0.58	28.55	27.57	28.41	1,144,600
22 Aug 13	28.35000 +0.83	28.35	27.63	27.63	666,200
21 Aug 13	27.52000 +0.26	27.66	27.00	27.22	910,700
20 Aug 13	27.26000 +0.25	27.52	27.00	27.08	1,288,400
19 Aug 13	27.01000 -0.40	27.49	26.64	27.45	2,362,000
16 Aug 13	27.41000 -0.21	27.88	27.08	27.58	1,386,000
15 Aug 13	27.62000 -0.52	28.03	27.53	28.01	1,382,800
14 Aug 13	28.14000 -2.11	29.52	27.84	29.10	3,592,000
13 Aug 13	30.25000 -0.25	30.83	29.92	30.83	1,055,600
12 Aug 13	30.50000 +0.50	30.58	29.50	30.07	1,198,300
09 Aug 13	30.00000 -0.05	30.14	29.43	30.06	758,400
08 Aug 13	30.05000 +0.59	30.16	29.42	29.62	874,100
07 Aug 13	29.46000 -0.17	29.67	29.07	29.59	1,371,900
06 Aug 13	29.63000 -0.20	29.95	29.53	29.80	1,425,200
05 Aug 13	29.83000 +0.05	30.06	29.51	29.64	1,004,500
02 Aug 13	29.78000 -0.38	30.19	29.38	30.19	1,264,500
01 Aug 13	30.16000 +0.49	30.69	29.73	29.77	1,172,700
31 Jul 13	29.67000 -0.38	30.25	29.67	30.02	1,886,200
30 Jul 13	30.05000 -0.41	30.66	29.88	30.45	1,434,500
29 Jul 13	30.46000 -0.95	31.33	30.21	31.20	1,254,400
26 Jul 13	31.41000 +0.02	31.73	30.95	31.30	823,900
25 Jul 13	31.39000 +0.26	31.62	30.41	31.13	1,216,800
24 Jul 13	31.13000 +0.20	31.76	31.01	31.08	1,138,000
23 Jul 13	30.93000 -0.49	31.60	30.79	31.53	916,800
22 Jul 13	31.42000 +0.42	31.78	30.72	31.25	1,607,300
19 Jul 13	31.00000 +0.15	31.31	30.31	30.71	2,147,000
18 Jul 13	30.84900 -0.11	31.55	30.78	31.07	1,997,000
17 Jul 13	30.96000 -0.84	31.89	30.91	31.87	1,534,000
16 Jul 13	31.80000 +0.00	31.86	31.43	31.86	2,263,900
15 Jul 13	31.80000 +0.01	31.95	31.22	31.95	1,732,600
12 Jul 13	31.79000 +0.21	32.05	31.37	31.50	2,825,500
11 Jul 13	31.58000 +0.67	31.65	30.98	31.16	2,297,400
10 Jul 13	30.91000 +1.07	30.96	29.74	29.82	1,365,800
09 Jul 13	29.84000 +0.32	29.95	29.42	29.61	1,395,300
08 Jul 13	29.52000 +0.66	29.56	28.80	29.00	1,333,500
05 Jul 13	28.86000 +0.37	28.90	28.18	28.78	1,530,600
03 Jul 13	28.49000 +0.70	28.52	27.58	27.77	1,134,300
02 Jul 13	27.79000 +0.47	27.91	27.04	27.19	1,116,500
01 Jul 13	27.32000 +0.45	27.91	27.04	27.11	1,048,800
28 Jun 13	26.87000 +0.33	27.05	26.29	26.55	1,237,300
27 Jun 13	26.54000 +0.01	27.47	26.46	26.52	1,313,000
26 Jun 13	26.53000 +0.56	26.86	26.02	26.04	1,194,900
25 Jun 13	25.97000 -0.27	26.67	25.83	26.43	1,465,700
24 Jun 13	26.24000 +0.49	26.55	25.00	25.56	2,169,500
21 Jun 13	25.75000 -0.43	26.59	25.65	26.12	3,362,000
20 Jun 13	26.18400 +0.30	26.76	25.21	25.63	3,741,900
19 Jun 13	25.88000 -0.56	27.11	25.79	26.32	2,812,500
18 Jun 13	26.44000 -0.18	26.89	25.97	26.50	3,548,200
17 Jun 13	26.62000 -0.97	28.67	26.51	28.01	4,596,600
14 Jun 13	27.59000 -4.42	31.19	26.17	30.12	22,704,200
13 Jun 13	32.01000 -1.91	38.27	30.52	33.87	16,253,900
12 Jun 13	33.92000 -0.34	34.19	33.55	34.07	1,139,000
11 Jun 13	34.26000 +0.23	34.47	33.45	33.78	1,110,400
10 Jun 13	34.03000 +1.11	34.07	32.97	33.24	1,048,200
07 Jun 13	32.92000 +1.86	32.96	31.29	31.38	1,134,800
06 Jun 13	31.06000 +0.59	31.19	30.42	30.51	737,600
05 Jun 13	30.47000 -0.99	31.61	30.39	31.46	749,300
04 Jun 13	31.46000 -0.36	32.05	31.36	31.79	729,900
03 Jun 13	31.82000 -0.28	32.20	31.05	31.95	845,300
31 May 13	32.10000 -0.07	32.83	31.51	31.73	1,016,000
30 May 13	32.17000 +0.50	32.21	31.66	31.76	454,500
29 May 13	31.67000 -0.50	32.34	31.50	32.22	659,200
28 May 13	32.17000 +0.74	32.60	31.68	31.83	1,341,200
24 May 13	31.43000 -0.76	32.02	31.02	32.02	1,104,600
23 May 13	32.19000 -0.05	32.38	31.53	31.98	1,151,600
22 May 13	32.24000 -0.77	33.36	31.84	33.28	1,593,300
21 May 13	33.01000 -0.05	33.49	33.00	33.20	892,700
20 May 13	33.06000 +0.13	33.71	32.87	32.87	1,336,300
17 May 13	32.93000 -0.20	33.43	32.73	33.25	1,685,200
16 May 13	33.13000 -0.40	33.89	33.02	33.89	1,362,600
15 May 13	33.53000 -0.57	34.50	33.23	34.32	1,380,800
14 May 13	34.10000 +0.99	34.70	33.37	33.37	2,572,100
13 May 13	33.11000 +0.01	33.30	31.99	32.59	1,284,400
10 May 13	33.10000 +2.62	33.25	30.43	30.46	2,538,100
09 May 13	30.48000 -0.15	30.99	30.21	30.92	930,100
08 May 13	30.63000 +2.33	31.00	29.20	30.83	2,692,700
07 May 13	28.30000 +0.20	28.36	27.98	28.10	1,001,000
06 May 13	28.10000 +0.17	28.26	27.87	28.06	595,700
03 May 13	27.93000 +0.32	28.17	27.64	27.89	624,100
02 May 13	27.61000 +0.37	27.63	27.29	27.54	621,600
01 May 13	27.24000 -0.61	27.79	27.19	27.79	1,004,800
30 Apr 13	27.85000 +0.27	27.98	27.23	27.70	849,400
29 Apr 13	27.58000 +0.15	27.74	27.21	27.54	730,000
26 Apr 13	27.43000 -0.26	27.97	27.38	27.71	496,600
25 Apr 13	27.69000 +0.51	27.86	27.31	27.40	806,700
24 Apr 13	27.18000 -0.88	28.15	26.99	28.15	1,339,600
23 Apr 13	28.06000 -0.22	28.80	27.98	28.40	1,122,900
22 Apr 13	28.27900 -0.31	28.82	28.05	28.71	1,373,500
19 Apr 13	28.59000 +0.95	29.03	27.63	27.75	1,521,500
18 Apr 13	27.64000 -0.16	27.80	27.34	27.80	969,400
17 Apr 13	27.80000 +0.21	28.15	27.41	27.49	1,661,600
16 Apr 13	27.59000 +0.94	27.60	26.66	26.78	1,503,900
15 Apr 13	26.65000 +0.55	28.11	25.50	25.85	3,644,800
12 Apr 13	26.10000 +0.09	26.13	25.67	25.78	796,200
11 Apr 13	26.01000 +0.58	26.13	25.37	25.37	1,168,500
10 Apr 13	25.43000 +0.94	25.55	24.66	24.70	951,600
09 Apr 13	24.49000 -0.11	24.92	24.47	24.74	462,300
08 Apr 13	24.60000 +0.10	24.64	24.35	24.56	492,500
05 Apr 13	24.50000 +0.05	24.69	24.21	24.32	974,600
04 Apr 13	24.45000 +0.10	25.17	24.31	24.59	1,352,600
03 Apr 13	24.35000 -0.45	24.84	24.12	24.68	2,304,700
02 Apr 13	24.80000 -0.32	25.11	24.25	24.59	1,345,200
01 Apr 13	25.12000 -0.29	25.46	25.03	25.33	574,700
28 Mar 13	25.41000 +0.13	25.64	25.23	25.31	548,300
27 Mar 13	25.28000 +0.49	25.32	24.58	24.72	549,100
26 Mar 13	24.79000 -0.16	25.10	24.54	24.86	821,700
25 Mar 13	24.95000 -0.24	25.31	24.89	25.18	600,500
22 Mar 13	25.19000 -0.30	25.77	24.92	25.54	657,800
21 Mar 13	25.49000 +0.18	25.64	25.19	25.22	995,800
20 Mar 13	25.31100 -0.12	25.65	25.15	25.46	919,300
19 Mar 13	25.43000 -0.08	25.89	25.39	25.60	481,500
18 Mar 13	25.51000 -0.39	25.74	25.29	25.57	843,400
15 Mar 13	25.90000 -0.04	26.08	25.78	25.98	1,148,600
14 Mar 13	25.94000 +0.09	26.28	25.78	25.83	1,134,000
13 Mar 13	25.85500 +1.20	25.96	24.70	24.76	1,612,500
12 Mar 13	24.65000 +0.14	24.88	24.53	24.57	1,511,400
11 Mar 13	24.51000 -0.62	25.24	24.31	25.14	1,758,500
08 Mar 13	25.13000 +0.12	25.29	24.89	25.05	929,400
07 Mar 13	25.01000 -0.01	25.15	24.73	25.09	1,357,600
06 Mar 13	25.02000 -0.01	25.32	25.00	25.12	1,509,800
05 Mar 13	25.03000 +0.29	25.32	24.62	24.98	1,293,000
04 Mar 13	24.74000 -0.72	25.46	24.71	25.34	1,563,500
01 Mar 13	25.46000 +0.04	25.51	25.10	25.34	919,400
28 Feb 13	25.42000 +0.22	25.44	25.11	25.20	1,006,600
27 Feb 13	25.20000 +0.15	25.40	25.00	25.00	605,400
26 Feb 13	25.05000 +0.06	25.13	24.84	25.01	726,000
25 Feb 13	24.99000 -0.02	25.43	24.88	25.04	1,088,500
22 Feb 13	25.01000 +0.13	25.10	24.62	24.83	754,100
21 Feb 13	24.88000 +0.42	25.02	24.19	24.49	1,241,500
20 Feb 13	24.46000 -0.13	24.76	24.17	24.59	1,144,300
19 Feb 13	24.59000 +0.20	24.61	24.25	24.45	956,600
15 Feb 13	24.39000 +0.20	24.45	24.08	24.18	964,700
14 Feb 13	24.19000 -0.25	24.54	24.17	24.46	877,400
13 Feb 13	24.44000 -0.09	24.57	24.11	24.56	1,039,000
12 Feb 13	24.53000 -0.51	25.14	24.13	25.00	2,233,100
11 Feb 13	25.04000 -1.27	26.39	24.58	26.37	2,804,300
08 Feb 13	26.31000 +0.28	26.50	26.03	26.15	801,300
07 Feb 13	26.03000 -0.19	26.25	25.65	26.19	1,266,600
06 Feb 13	26.22000 -0.92	27.83	26.06	27.32	2,092,400
05 Feb 13	27.14000 +0.22	27.23	26.35	26.51	1,255,400
04 Feb 13	26.92000 -0.24	27.13	26.66	27.12	625,300
01 Feb 13	27.16000 +0.10	27.40	26.83	27.07	522,300
31 Jan 13	27.06000 -0.07	27.48	26.85	27.08	499,400
30 Jan 13	27.13000 -0.49	27.65	27.03	27.54	514,600
29 Jan 13	27.62000 +0.07	27.83	27.26	27.49	584,000
28 Jan 13	27.55000 +0.34	27.58	27.10	27.23	720,700
25 Jan 13	27.21000 +0.48	27.34	26.43	26.94	801,300
24 Jan 13	26.73000 -0.22	27.20	26.67	26.90	490,100
23 Jan 13	26.95000 -0.26	27.34	26.85	27.34	386,100
22 Jan 13	27.21000 -0.19	27.47	27.04	27.47	620,000
18 Jan 13	27.40000 -0.14	27.60	27.04	27.36	404,300
17 Jan 13	27.54000 +0.08	27.63	27.23	27.59	415,300
16 Jan 13	27.46000 -0.18	27.75	27.19	27.19	457,800
15 Jan 13	27.64000 +0.41	27.89	26.92	27.25	1,084,900
14 Jan 13	27.23000 +0.25	27.37	26.95	26.97	712,200
11 Jan 13	26.98000 +0.23	27.11	26.68	26.80	844,100
10 Jan 13	26.75000 -0.30	27.40	26.47	27.32	753,700
09 Jan 13	27.05000 +0.31	27.25	26.55	26.79	742,700
08 Jan 13	26.73500 +0.23	26.92	26.39	26.61	1,066,600
07 Jan 13	26.51000 +0.34	26.62	26.01	26.17	1,104,800
04 Jan 13	26.17000 -0.23	26.56	26.15	26.21	1,179,400
03 Jan 13	26.40000 -1.28	27.24	26.05	26.29	1,920,500
02 Jan 13	27.68000 +0.43	27.83	27.34	27.65	671,800
31 Dec 12	27.25000 +0.16	27.43	26.84	26.94	512,000
28 Dec 12	27.09000 -0.15	27.43	26.98	27.14	389,300
27 Dec 12	27.24000 +0.33	27.33	26.82	26.95	436,900
26 Dec 12	26.91000 -0.33	27.34	26.91	27.25	326,500
24 Dec 12	27.24000 +0.11	27.47	26.77	27.08	248,100
21 Dec 12	27.13000 -0.38	27.50	26.87	26.99	693,100
20 Dec 12	27.51000 +0.18	27.66	27.04	27.36	700,200
19 Dec 12	27.33000 -0.13	27.68	27.22	27.42	576,500
18 Dec 12	27.46000 +0.35	27.68	27.02	27.08	730,900
17 Dec 12	27.11000 +0.16	27.16	26.76	26.97	766,200
14 Dec 12	26.95000 -0.21	27.49	26.75	27.21	959,500
13 Dec 12	27.16000 -0.34	27.70	27.02	27.36	943,600
12 Dec 12	27.50000 -0.31	27.98	27.42	27.80	588,700
11 Dec 12	27.81000 +0.17	28.10	27.44	27.63	807,700
10 Dec 12	27.64000 +0.29	27.86	27.22	27.25	967,100
07 Dec 12	27.35000 -0.32	27.80	27.02	27.72	701,500
06 Dec 12	27.67000 +0.06	27.90	27.52	27.52	908,000
05 Dec 12	27.61000 -0.36	27.97	27.58	27.85	1,012,100
04 Dec 12	27.97000 +0.18	28.00	27.59	27.70	1,285,700
03 Dec 12	27.79000 -0.93	28.25	26.87	27.10	2,649,600
30 Nov 12	28.72000 -1.13	30.09	27.16	29.85	3,929,000
29 Nov 12	29.85000 +0.15	29.97	29.70	29.89	1,153,200
28 Nov 12	29.70000 -0.71	30.44	29.21	30.12	691,700
27 Nov 12	30.41000 -0.24	30.70	29.95	30.59	702,600
26 Nov 12	30.65000 +0.27	30.70	30.11	30.44	689,200
23 Nov 12	30.38000 +0.34	30.38	29.81	30.00	244,800
21 Nov 12	30.04000 -0.37	30.20	29.87	30.11	505,600
20 Nov 12	30.41000 -0.16	30.58	29.99	30.36	626,900
19 Nov 12	30.57000 +0.53	30.87	29.53	30.50	1,080,400
16 Nov 12	30.04000 -0.36	30.46	29.92	30.40	759,700
15 Nov 12	30.40000 +0.37	30.45	29.86	30.00	995,800
14 Nov 12	30.03000 -0.22	30.48	29.73	30.35	628,400
13 Nov 12	30.25000 +0.25	30.31	29.65	29.90	908,300
12 Nov 12	30.00000 +0.55	30.17	29.62	29.85	1,088,400
09 Nov 12	29.45000 -0.13	29.95	29.28	29.33	565,400
08 Nov 12	29.58000 -0.47	30.00	29.28	29.85	561,300
07 Nov 12	30.05000 -0.60	30.57	29.51	30.25	1,360,500
06 Nov 12	30.64710 +3.80	31.80	27.76	28.00	3,938,600
05 Nov 12	26.85000 -0.16	27.15	26.39	26.78	536,600
02 Nov 12	27.01000 +0.15	27.49	26.73	27.00	757,800
01 Nov 12	26.86000 +0.69	26.92	25.94	26.11	564,600
31 Oct 12	26.17000 +0.13	26.35	25.62	26.01	431,700
26 Oct 12	26.04000 -0.10	26.27	25.79	26.27	214,100
25 Oct 12	26.14000 +0.12	26.31	25.82	26.01	395,200
24 Oct 12	26.02000 +0.65	27.29	25.95	26.45	744,300
23 Oct 12	25.37000 -0.07	25.59	24.81	25.42	486,500
22 Oct 12	25.44000 -0.43	26.03	25.35	25.98	548,300
19 Oct 12	25.87000 -0.59	26.48	25.70	26.38	431,800
18 Oct 12	26.46000 -0.78	27.22	26.45	27.22	489,500
17 Oct 12	27.24000 +0.08	27.59	27.14	27.31	294,600
16 Oct 12	27.16000 +0.30	27.16	26.69	27.03	367,100
15 Oct 12	26.86000 -0.23	27.37	26.63	27.18	341,900
12 Oct 12	27.09000 -0.03	27.52	27.00	27.45	297,700
11 Oct 12	27.12000 +0.09	27.57	26.88	27.27	308,200
10 Oct 12	27.03000 +0.01	27.09	26.68	26.98	474,200
09 Oct 12	27.02000 -0.87	27.97	26.86	27.74	567,200
08 Oct 12	27.89000 -0.39	28.25	27.77	28.14	319,500
05 Oct 12	28.28000 -0.04	28.46	27.82	28.36	362,300
04 Oct 12	28.32000 +0.01	28.58	28.01	28.22	599,000
03 Oct 12	28.31000 +0.45	28.54	27.72	27.81	930,000
02 Oct 12	27.86000 +0.46	28.29	27.42	27.89	786,700
01 Oct 12	27.40000 +0.45	27.77	27.16	27.41	897,200
28 Sep 12	26.95000 +0.15	27.08	26.71	26.81	556,800
27 Sep 12	26.80000 +0.30	26.90	26.50	26.64	230,700
26 Sep 12	26.50000 +0.11	26.65	26.19	26.49	401,600
25 Sep 12	26.39000 -0.66	27.07	26.32	27.00	749,400
24 Sep 12	27.05000 -0.33	27.35	26.61	27.00	650,400
21 Sep 12	27.38000 -0.09	27.61	27.26	27.46	580,700
20 Sep 12	27.47000 +0.03	27.57	27.16	27.22	604,200
19 Sep 12	27.44000 -0.16	27.79	27.37	27.55	403,300
18 Sep 12	27.60000 -0.15	27.75	27.28	27.58	381,800
17 Sep 12	27.75000 +0.22	28.00	27.30	27.30	580,400
14 Sep 12	27.53000 +0.45	27.73	27.03	27.10	635,200
13 Sep 12	27.08210 +0.01	27.15	26.67	27.00	366,300
12 Sep 12	27.07000 +0.23	27.15	26.78	26.88	389,000
11 Sep 12	26.84000 -0.16	27.03	26.73	27.00	555,000
10 Sep 12	27.00000 +0.17	27.01	26.64	26.78	658,900
07 Sep 12	26.83000 +0.14	26.87	26.55	26.79	529,300
06 Sep 12	26.69000 +0.31	26.89	26.19	26.38	1,004,000
05 Sep 12	26.38000 +0.87	26.45	25.36	25.58	981,700
04 Sep 12	25.51000 +0.52	25.59	24.11	24.80	1,300,800
31 Aug 12	24.99000 -0.20	25.34	24.92	25.30	502,900
30 Aug 12	25.19000 +0.09	25.22	24.92	25.01	450,800
29 Aug 12	25.10000 +0.37	25.17	24.75	24.75	439,200
28 Aug 12	24.73000 +0.16	24.96	24.51	24.58	432,600
27 Aug 12	24.57000 -0.27	25.01	24.51	24.89	567,400
24 Aug 12	24.84000 -0.12	25.20	24.78	24.87	436,400
23 Aug 12	24.96000 +0.05	25.05	24.65	24.90	563,500
22 Aug 12	24.91000 -0.69	25.59	24.86	25.55	951,900
21 Aug 12	25.60000 -0.82	26.38	25.51	26.38	1,045,800
20 Aug 12	26.42000 +1.04	26.45	25.34	25.40	1,301,600
17 Aug 12	25.38000 +1.18	25.40	24.05	24.26	1,098,000
16 Aug 12	24.20000 -0.79	25.24	23.07	24.88	2,620,900
15 Aug 12	24.99000 -0.48	25.73	24.61	24.61	1,036,700
14 Aug 12	25.47000 +0.23	25.55	24.99	25.48	794,400
13 Aug 12	25.24000 -0.10	25.44	25.05	25.31	656,100
10 Aug 12	25.34000 +0.14	25.53	25.14	25.22	620,300
09 Aug 12	25.20000 +0.20	25.22	24.93	24.93	571,700
08 Aug 12	25.00000 -0.03	25.15	24.85	24.91	810,000
07 Aug 12	25.03000 +0.05	25.12	24.88	25.11	741,100
06 Aug 12	24.98000 +0.30	25.16	24.63	24.63	759,000
03 Aug 12	24.68000 +0.27	25.25	24.46	24.80	555,900
02 Aug 12	24.41000 +0.08	24.56	23.97	24.24	770,400
01 Aug 12	24.33000 -0.52	25.12	24.30	24.89	670,200
31 Jul 12	24.85000 -1.05	26.00	24.78	25.80	818,000
30 Jul 12	25.90000 -0.31	26.26	25.75	26.18	391,600
27 Jul 12	26.21000 +0.16	26.47	26.12	26.29	357,800
26 Jul 12	26.05000 +0.20	26.44	25.93	26.07	574,400
25 Jul 12	25.85000 +0.43	25.98	25.23	25.48	553,200
24 Jul 12	25.42000 +0.06	25.50	25.08	25.28	440,900
23 Jul 12	25.36000 -0.27	25.47	24.94	25.22	386,300
20 Jul 12	25.63000 -0.33	25.92	25.48	25.82	402,300
19 Jul 12	25.96000 +0.06	26.16	25.88	25.91	356,200
18 Jul 12	25.90000 +0.33	26.08	25.40	25.40	312,700
17 Jul 12	25.57000 +0.27	25.70	24.97	25.49	525,000
16 Jul 12	25.30000 -0.28	25.99	24.90	25.49	589,200
13 Jul 12	25.58000 -0.09	25.94	25.50	25.68	394,000
12 Jul 12	25.67000 +0.13	25.75	25.03	25.27	438,900
11 Jul 12	25.54000 +0.06	25.62	25.19	25.40	699,000
10 Jul 12	25.48000 -0.25	26.00	25.35	25.82	577,400
09 Jul 12	25.73000 -0.07	25.85	25.26	25.85	572,600
06 Jul 12	25.80000 +0.16	25.90	25.46	25.50	769,000
05 Jul 12	25.64000 +0.00	25.94	25.37	25.47	843,300
03 Jul 12	25.64000 +0.36	25.66	24.98	25.29	506,400
02 Jul 12	25.28000 +1.51	25.29	24.06	24.29	1,477,100
29 Jun 12	23.77000 +0.52	24.23	23.60	23.63	984,400
28 Jun 12	23.25000 +0.08	23.50	22.92	22.98	762,900
27 Jun 12	23.17000 +0.65	23.27	22.42	22.46	520,700
26 Jun 12	22.52000 -0.06	22.85	22.49	22.58	694,800
25 Jun 12	22.58000 -0.05	22.70	22.02	22.32	658,500
22 Jun 12	22.63000 +0.17	22.78	22.31	22.69	905,700
21 Jun 12	22.46000 -0.48	23.09	22.41	22.97	731,000
20 Jun 12	22.94000 -0.32	23.42	22.87	23.15	724,400
19 Jun 12	23.26000 -0.32	23.68	23.20	23.61	1,025,500
18 Jun 12	23.57500 -0.10	23.89	23.15	23.61	909,600
15 Jun 12	23.68000 +0.41	24.09	23.26	23.26	1,228,500
14 Jun 12	23.27000 +0.29	23.55	22.65	23.07	870,200
13 Jun 12	22.98000 -0.32	23.63	22.50	23.23	1,852,000
12 Jun 12	23.30000 +0.51	23.32	22.83	22.83	636,100
11 Jun 12	22.79000 -0.19	23.22	22.52	23.07	525,600
08 Jun 12	22.98000 +0.31	23.05	22.50	22.52	641,200
07 Jun 12	22.67000 -0.04	23.22	22.64	23.01	806,000
06 Jun 12	22.71000 -0.39	23.31	22.65	23.15	893,000
05 Jun 12	23.10000 +0.29	23.17	22.66	22.74	680,400
04 Jun 12	22.81000 -0.17	23.49	22.44	23.21	741,200
01 Jun 12	22.98000 -1.15	23.83	22.90	23.64	1,321,500
31 May 12	24.13000 -0.85	25.10	24.01	25.08	1,352,300
30 May 12	24.98000 -0.22	25.19	24.88	25.00	644,200
29 May 12	25.20000 -0.33	25.75	24.98	25.64	1,021,400
25 May 12	25.53000 -0.04	25.81	25.34	25.53	443,100
24 May 12	25.57000 +0.14	25.92	25.40	25.55	756,400
23 May 12	25.43000 -0.35	25.70	25.10	25.66	691,000
22 May 12	25.78000 +0.09	26.12	25.64	25.76	766,800
21 May 12	25.69000 +1.15	25.79	25.08	25.39	960,300
18 May 12	24.54000 -0.26	24.96	24.07	24.92	700,500
17 May 12	24.80000 -1.09	25.95	24.72	25.80	711,700
16 May 12	25.89000 +0.06	26.24	25.73	25.89	508,400
15 May 12	25.83000 +0.01	25.92	25.41	25.68	591,900
14 May 12	25.82000 -0.08	25.86	25.30	25.65	424,100
11 May 12	25.90000 +0.15	25.92	25.44	25.46	625,200
10 May 12	25.75000 +0.14	25.92	25.61	25.82	479,000
09 May 12	25.61000 -0.36	25.99	25.51	25.67	565,400
08 May 12	25.97000 -0.09	26.06	25.48	25.82	406,000
07 May 12	26.06000 -0.04	26.19	25.80	26.00	693,500
04 May 12	26.10000 -0.35	26.49	25.81	26.48	632,900
03 May 12	26.45000 +0.00	26.71	26.28	26.59	998,800
02 May 12	26.45000 +0.48	27.00	25.87	26.79	1,214,900
01 May 12	25.97000 -0.04	26.67	25.94	26.11	737,800
30 Apr 12	26.01000 -0.70	26.79	25.86	26.78	774,500
27 Apr 12	26.71000 +0.53	26.76	26.21	26.39	699,900
26 Apr 12	26.18000 +0.22	26.38	25.68	25.82	950,800
25 Apr 12	25.96000 +0.75	25.98	25.42	25.54	827,700
24 Apr 12	25.21000 -0.16	25.58	25.06	25.25	590,000
23 Apr 12	25.37000 -0.49	25.69	24.94	25.44	830,000
20 Apr 12	25.86000 +1.45	26.00	24.90	24.99	1,563,000
19 Apr 12	24.41000 +0.64	24.65	23.79	23.87	601,400
18 Apr 12	23.77000 -0.31	24.02	23.53	23.79	580,800
17 Apr 12	24.08000 +0.21	24.33	24.01	24.07	442,700
16 Apr 12	23.87000 +0.18	24.00	23.48	23.70	572,500
13 Apr 12	23.69000 -0.32	23.99	23.40	23.81	546,500
12 Apr 12	24.01000 +0.46	24.13	23.53	23.72	609,500
11 Apr 12	23.55000 +0.45	23.62	23.11	23.25	757,400
10 Apr 12	23.10000 -0.36	23.55	22.88	23.40	549,200
09 Apr 12	23.46000 -0.21	23.52	23.11	23.28	448,400
05 Apr 12	23.67000 +0.04	23.77	23.42	23.73	530,500
04 Apr 12	23.63000 -0.51	23.92	23.38	23.75	1,069,100
03 Apr 12	24.14000 +0.37	24.35	23.68	23.78	731,100
02 Apr 12	23.77000 +0.11	23.80	23.37	23.56	598,900
30 Mar 12	23.66000 +0.09	23.85	23.40	23.61	401,500
29 Mar 12	23.57000 +0.01	23.61	23.25	23.45	428,700
28 Mar 12	23.56000 +0.15	23.64	23.19	23.40	651,700
27 Mar 12	23.41000 +0.07	23.47	23.23	23.31	666,900
26 Mar 12	23.34000 +0.56	23.94	22.76	22.76	2,472,200
23 Mar 12	22.78000 -0.19	23.09	22.68	23.09	986,600
22 Mar 12	22.97000 -0.35	23.26	22.73	23.16	862,600
21 Mar 12	23.32000 -0.99	24.36	23.24	24.25	1,856,500
20 Mar 12	24.31000 -1.33	25.57	23.07	25.57	3,200,200
19 Mar 12	25.64000 +0.27	25.75	25.08	25.33	482,900
16 Mar 12	25.37000 +0.42	25.38	24.86	25.00	938,400
15 Mar 12	24.95000 +0.03	25.04	24.79	24.94	684,900
14 Mar 12	24.92000 +0.06	24.99	24.61	24.80	389,800
13 Mar 12	24.86000 +0.09	24.97	24.29	24.86	687,600
12 Mar 12	24.77000 +0.09	24.77	24.36	24.57	382,800
09 Mar 12	24.68000 +0.19	24.84	24.25	24.54	380,700
08 Mar 12	24.49000 +0.51	24.68	23.94	24.07	541,400
07 Mar 12	23.98000 +0.22	24.04	23.63	23.76	360,000
06 Mar 12	23.76000 -0.47	24.10	23.61	23.94	346,800
05 Mar 12	24.23000 -0.14	24.45	24.02	24.23	419,900
02 Mar 12	24.37000 -0.13	24.50	24.27	24.44	413,000
01 Mar 12	24.50000 +0.30	24.50	23.94	24.19	471,200
29 Feb 12	24.20000 -0.25	24.50	24.15	24.50	457,400
28 Feb 12	24.45000 +0.40	24.50	23.08	24.01	1,613,700
27 Feb 12	24.05000 +0.18	24.07	23.56	23.58	554,600
24 Feb 12	23.87000 -0.10	24.08	23.70	23.83	449,300
23 Feb 12	23.97000 +0.89	24.01	23.03	23.14	611,800
22 Feb 12	23.08000 -0.26	23.39	22.99	23.39	310,400
21 Feb 12	23.34000 -0.46	23.93	23.22	23.75	426,000
17 Feb 12	23.80000 -0.11	24.06	23.67	23.94	568,200
16 Feb 12	23.91000 +0.52	23.91	23.38	23.44	433,400
15 Feb 12	23.39000 +0.39	23.58	23.06	23.14	340,200
14 Feb 12	23.00000 -0.47	23.33	22.94	23.30	420,600
13 Feb 12	23.47000 +0.19	23.55	23.29	23.34	289,100
10 Feb 12	23.28000 -0.09	23.35	22.97	23.22	418,400
09 Feb 12	23.37000 -0.21	23.51	23.12	23.49	419,200
08 Feb 12	23.58000 -0.36	24.06	23.29	23.92	470,700
07 Feb 12	23.94000 -0.06	24.18	23.74	23.97	527,300
06 Feb 12	24.00000 +0.16	24.01	23.59	23.99	596,900
03 Feb 12	23.84000 +0.18	24.16	23.77	23.95	616,500
02 Feb 12	23.66000 -0.31	24.25	23.49	24.25	818,800
01 Feb 12	23.97000 +0.31	24.91	23.42	24.91	3,061,800
31 Jan 12	23.66000 +0.40	23.94	22.95	23.17	1,765,600
30 Jan 12	23.26000 -0.03	23.26	22.88	23.14	412,700
27 Jan 12	23.29000 +0.21	23.58	22.70	22.92	497,800
26 Jan 12	23.08000 +0.25	23.23	22.78	22.90	889,900
25 Jan 12	22.83000 +0.38	23.00	22.52	22.64	869,500
24 Jan 12	22.45000 +0.33	22.61	21.85	22.11	547,400
23 Jan 12	22.12000 -0.10	22.45	21.75	22.24	519,100
20 Jan 12	22.22000 +0.36	22.30	21.78	21.86	516,400
19 Jan 12	21.86000 +0.53	22.06	21.39	21.58	627,200
18 Jan 12	21.33000 +0.38	21.41	20.79	20.94	481,400
17 Jan 12	20.95000 +0.27	21.07	20.68	20.70	492,800
13 Jan 12	20.68000 -0.07	20.82	20.50	20.72	581,700
12 Jan 12	20.75000 -0.23	21.15	20.74	21.00	1,202,600
11 Jan 12	20.98000 -0.02	21.06	20.81	20.87	469,100
10 Jan 12	21.00000 -0.20	21.39	20.95	21.23	398,200
09 Jan 12	21.20000 +0.01	21.34	21.12	21.22	375,700
06 Jan 12	21.19000 +0.55	21.33	20.60	20.71	377,500
05 Jan 12	20.64000 +0.28	20.86	19.95	20.25	943,500
04 Jan 12	20.36000 -0.64	20.90	20.28	20.80	332,000
03 Jan 12	21.00000 +0.06	21.49	20.97	21.25	409,900
30 Dec 11	20.94000 +0.04	21.10	20.73	20.86	228,100
29 Dec 11	20.90000 +0.37	21.14	20.42	20.52	258,100
28 Dec 11	20.53000 -0.34	20.82	20.46	20.77	213,600
27 Dec 11	20.87000 +0.56	21.02	20.16	20.21	291,400
23 Dec 11	20.31000 -0.02	20.56	20.23	20.34	174,600
22 Dec 11	20.33000 +0.05	20.42	20.18	20.39	265,600
21 Dec 11	20.28000 -0.33	20.52	19.85	20.47	576,600
20 Dec 11	20.61000 +0.54	20.66	20.33	20.42	562,400
19 Dec 11	20.07000 +0.11	20.38	19.98	19.98	272,400
16 Dec 11	19.96000 +0.52	19.99	19.48	19.67	1,067,800
15 Dec 11	19.44000 +0.21	19.64	19.39	19.48	476,800
14 Dec 11	19.23000 -0.66	19.94	19.21	19.69	586,000
13 Dec 11	19.89000 -0.12	20.29	19.82	20.09	304,200
12 Dec 11	20.01000 -0.37	20.26	19.84	20.08	329,200
09 Dec 11	20.38000 +0.46	20.57	19.92	20.08	328,200
08 Dec 11	19.92000 -0.68	20.64	19.92	20.53	622,800
07 Dec 11	20.60000 -0.60	21.16	20.45	21.00	431,500
06 Dec 11	21.20000 -0.18	21.54	21.09	21.34	421,600
05 Dec 11	21.38000 +0.09	21.62	21.25	21.50	440,800
02 Dec 11	21.29000 -0.04	21.55	21.25	21.46	356,600
01 Dec 11	21.33000 +0.08	21.52	21.08	21.08	334,000
30 Nov 11	21.25000 +0.15	21.79	20.54	21.62	920,300
29 Nov 11	21.10000 +0.20	21.19	20.65	21.00	592,800
28 Nov 11	20.90000 +1.38	20.95	19.87	20.00	497,900
25 Nov 11	19.52000 -0.31	19.87	19.51	19.70	223,800
23 Nov 11	19.83000 -0.05	19.88	19.61	19.71	344,100
22 Nov 11	19.88000 +0.31	19.92	19.46	19.54	316,400
21 Nov 11	19.57000 -0.41	19.91	19.50	19.84	535,400
18 Nov 11	19.98000 +0.06	20.10	19.68	20.00	436,100
17 Nov 11	19.92000 -0.39	20.50	19.69	20.37	548,500
16 Nov 11	20.31000 -0.31	20.75	20.30	20.50	408,400
15 Nov 11	20.62000 +0.11	20.73	20.31	20.35	268,500
14 Nov 11	20.51000 -0.18	20.82	20.44	20.61	262,100
11 Nov 11	20.69000 +0.36	20.78	20.33	20.43	224,300
10 Nov 11	20.33000 -0.10	20.66	20.11	20.66	411,900
09 Nov 11	20.43000 -0.41	20.65	20.24	20.33	367,700
08 Nov 11	20.84000 +0.32	21.02	20.27	20.55	590,600
07 Nov 11	20.52000 -0.09	20.71	20.15	20.64	412,400
04 Nov 11	20.61000 -0.46	21.04	20.32	20.86	404,600
03 Nov 11	21.07000 -0.07	21.28	20.69	21.21	870,700
02 Nov 11	21.14000 +0.81	23.96	19.28	23.85	1,693,400
01 Nov 11	20.33000 -0.95	20.97	20.01	20.84	818,300
31 Oct 11	21.28000 -0.41	21.88	21.22	21.41	696,600
28 Oct 11	21.69000 -0.07	21.99	21.61	21.74	282,400
27 Oct 11	21.76000 +0.89	21.99	21.10	21.19	518,200
26 Oct 11	20.87000 +0.42	20.99	20.39	20.47	333,400
25 Oct 11	20.45000 +0.04	20.65	20.01	20.28	445,000
24 Oct 11	20.41000 +0.32	20.65	20.10	20.10	754,800
21 Oct 11	20.09000 +0.59	20.29	19.51	19.74	977,200
20 Oct 11	19.50000 +0.28	19.51	18.89	19.26	317,000
19 Oct 11	19.22000 -0.82	20.00	19.17	19.97	541,700
18 Oct 11	20.04000 +0.19	20.11	19.51	19.86	277,500
17 Oct 11	19.85000 -0.58	20.59	19.69	20.51	313,400
14 Oct 11	20.43000 -0.03	20.75	20.23	20.61	441,500
13 Oct 11	20.46000 +0.14	20.68	20.13	20.19	369,900
12 Oct 11	20.32000 -0.06	20.68	20.23	20.68	442,800
11 Oct 11	20.38000 +0.16	20.61	20.01	20.01	359,600
10 Oct 11	20.22000 +0.67	20.22	19.70	19.87	383,700
07 Oct 11	19.55000 -0.40	19.94	19.52	19.64	530,700
06 Oct 11	19.95000 +0.34	19.95	19.41	19.44	356,100
05 Oct 11	19.61000 +0.58	19.62	18.97	19.09	780,900
04 Oct 11	19.03000 +0.78	19.08	17.90	18.07	714,700
03 Oct 11	18.25000 -0.49	18.92	18.23	18.52	582,900
30 Sep 11	18.74000 +0.12	19.04	18.25	18.34	472,000
29 Sep 11	18.62000 +0.21	18.86	18.30	18.60	306,800
28 Sep 11	18.41000 -0.52	19.10	18.36	18.97	372,300
27 Sep 11	18.93000 +0.49	19.18	18.60	18.84	749,000
26 Sep 11	18.44000 -0.03	18.54	17.94	18.38	963,200
23 Sep 11	18.47000 +0.04	18.89	18.27	18.27	662,400
22 Sep 11	18.43000 -0.55	18.86	18.01	18.41	690,200
21 Sep 11	18.98000 -0.75	19.98	18.95	19.80	482,800
20 Sep 11	19.73000 +0.42	20.38	19.37	19.49	509,000
19 Sep 11	19.31000 -0.91	20.21	19.20	20.04	651,900
16 Sep 11	20.22000 +0.32	20.25	19.76	19.94	617,100
15 Sep 11	19.90000 -0.01	20.47	19.66	20.47	259,500
14 Sep 11	19.91000 +0.44	20.19	19.47	19.60	495,700
13 Sep 11	19.47000 +0.94	19.50	18.54	18.58	599,400
12 Sep 11	18.53000 +0.33	18.69	18.05	18.46	667,300
09 Sep 11	18.20000 -0.76	18.90	18.07	18.90	693,400
08 Sep 11	18.96000 -0.23	19.30	18.84	19.04	482,900
07 Sep 11	19.19000 +0.69	19.19	18.53	18.73	293,900
06 Sep 11	18.50000 -0.12	18.57	18.11	18.17	416,500
02 Sep 11	18.62000 -0.80	19.23	18.55	19.03	441,900
01 Sep 11	19.42000 -0.41	20.00	19.37	19.86	419,300
31 Aug 11	19.83000 -0.13	20.22	19.58	20.13	898,600
30 Aug 11	19.96000 -0.17	20.15	19.78	20.00	698,100
29 Aug 11	20.13000 +0.85	20.29	19.24	19.58	560,400
26 Aug 11	19.28000 +0.07	19.44	18.59	19.00	425,500
25 Aug 11	19.21000 -0.39	19.83	19.12	19.66	453,200
24 Aug 11	19.60000 +0.23	19.62	19.05	19.36	431,700
23 Aug 11	19.37000 +0.77	19.38	18.47	18.75	625,700
22 Aug 11	18.60000 -0.22	19.21	18.51	19.19	396,400
19 Aug 11	18.82000 -0.21	19.39	18.59	18.78	557,300
18 Aug 11	19.03000 -0.90	19.42	18.87	19.41	747,900
17 Aug 11	19.93000 +0.47	20.03	19.47	19.62	1,186,700
16 Aug 11	19.46000 +0.23	19.62	18.94	19.24	956,700
15 Aug 11	19.23000 +0.64	19.24	18.63	18.73	619,700
12 Aug 11	18.59000 +0.73	18.64	17.92	18.03	761,200
11 Aug 11	17.86000 -0.35	18.46	17.51	18.29	1,642,300
10 Aug 11	18.21000 -0.77	19.41	18.17	18.57	1,571,200
09 Aug 11	18.98000 +1.07	19.03	17.72	18.10	1,922,500
08 Aug 11	17.91000 -1.43	19.19	17.71	18.90	1,771,200
05 Aug 11	19.34000 -0.21	19.97	18.80	19.69	1,484,600
04 Aug 11	19.55000 -0.33	20.14	19.37	19.47	1,555,300
03 Aug 11	19.88000 -0.52	20.61	19.36	20.52	1,098,200
02 Aug 11	20.40000 -0.46	21.23	20.37	20.70	737,800
01 Aug 11	20.86000 -0.41	21.51	20.69	21.49	929,700
29 Jul 11	21.27000 -0.06	22.22	20.56	21.16	1,843,200
28 Jul 11	21.33000 +0.01	21.78	21.17	21.21	468,100
27 Jul 11	21.32000 -0.43	21.76	21.26	21.71	857,200
26 Jul 11	21.75000 -1.42	23.15	21.70	23.13	1,063,200
25 Jul 11	23.17000 -0.16	23.66	23.00	23.10	260,000
22 Jul 11	23.33000 -0.19	23.50	23.32	23.49	421,600
21 Jul 11	23.52000 +0.05	23.86	23.34	23.68	489,700
20 Jul 11	23.47000 -0.39	23.99	23.34	23.94	266,300
19 Jul 11	23.86000 +0.53	23.89	23.39	23.42	522,600
18 Jul 11	23.33000 -0.23	23.74	22.99	23.46	689,700
15 Jul 11	23.56000 +0.29	23.65	23.19	23.36	1,052,700
14 Jul 11	23.27000 -0.25	23.84	23.21	23.55	829,900
13 Jul 11	23.52000 -0.19	24.21	23.48	23.78	1,004,300
12 Jul 11	23.71000 +0.46	23.90	23.16	23.16	751,800
11 Jul 11	23.25000 -0.01	23.54	23.03	23.03	612,000
08 Jul 11	23.26000 -0.26	23.38	22.92	23.30	312,700
07 Jul 11	23.52000 +0.27	23.72	23.22	23.41	670,800
06 Jul 11	23.25000 +0.19	23.50	23.07	23.13	765,900
05 Jul 11	23.06000 -0.07	23.25	22.63	23.03	636,400
01 Jul 11	23.13000 +0.42	23.21	22.60	22.82	609,200
30 Jun 11	22.71000 -0.12	23.10	22.69	22.83	603,000
29 Jun 11	22.83000 +0.04	23.10	22.62	22.87	558,200
28 Jun 11	22.79000 -0.06	23.10	22.70	22.83	803,600
27 Jun 11	22.85000 +0.33	23.00	22.44	22.56	601,600
24 Jun 11	22.52000 -0.47	23.17	22.27	23.00	841,600
23 Jun 11	22.99000 +0.14	23.06	22.40	22.74	883,600
22 Jun 11	22.85000 -0.15	23.09	22.74	23.05	268,567
21 Jun 11	23.00000 +0.24	23.36	22.67	22.82	304,369
20 Jun 11	22.76000 +0.06	22.89	22.42	22.56	615,800
17 Jun 11	22.70000 -0.32	23.22	22.49	23.18	1,240,500
16 Jun 11	23.02000 +0.05	23.17	22.67	22.80	1,237,800
15 Jun 11	22.97000 -1.22	24.27	22.96	23.29	2,679,900
14 Jun 11	24.19000 -0.12	24.59	24.04	24.50	1,033,700
13 Jun 11	24.31000 +0.12	24.55	24.21	24.30	698,400
10 Jun 11	24.19000 -0.68	24.86	24.18	24.82	690,200
09 Jun 11	24.87000 +0.22	25.11	24.50	24.59	1,165,600
08 Jun 11	24.65000 +0.08	24.77	24.43	24.43	1,183,900
07 Jun 11	24.57000 +0.07	24.73	24.41	24.65	1,383,600
06 Jun 11	24.50000 -0.44	24.94	24.47	24.61	894,000
03 Jun 11	24.94000 -0.09	25.08	24.79	24.79	786,300
02 Jun 11	25.03000 -0.17	25.31	24.83	25.18	1,065,200
01 Jun 11	25.20000 -0.21	25.40	24.97	25.37	2,301,700
31 May 11	25.41000 -0.12	25.89	25.07	25.63	2,439,300
27 May 11	25.53000 +0.15	25.81	25.35	25.38	1,137,900
26 May 11	25.38000 +0.49	25.45	24.80	24.89	1,300,800
25 May 11	24.89000 +0.27	25.02	24.54	24.59	1,436,200
24 May 11	24.61500 +0.07	24.87	24.36	24.55	875,300
23 May 11	24.55000 -0.43	24.74	24.30	24.51	1,300,000
20 May 11	24.98000 -0.18	25.26	24.90	25.15	959,900
19 May 11	25.16000 +0.27	25.43	24.80	25.04	952,600
18 May 11	24.89000 +0.72	25.09	24.20	24.23	1,091,400
17 May 11	24.17000 +0.04	24.26	23.87	24.03	809,000
16 May 11	24.13000 -0.06	24.28	23.89	24.07	814,300
13 May 11	24.19000 -0.29	24.71	23.99	24.45	867,300
12 May 11	24.48000 +0.26	24.51	23.83	24.16	1,100,000
11 May 11	24.22000 +0.48	24.22	23.62	23.87	1,000,000
10 May 11	23.74000 +0.54	23.95	23.28	23.41	910,100
09 May 11	23.20000 +0.51	23.54	22.64	22.81	1,222,600
06 May 11	22.69000 +0.14	22.90	22.32	22.61	806,900
05 May 11	22.55000 +0.17	23.00	22.07	22.34	1,400,000
04 May 11	22.38000 +1.04	24.00	21.68	22.75	2,377,500
03 May 11	21.34000 -0.18	21.96	21.01	21.51	991,600
02 May 11	21.52000 +0.08	21.93	21.35	21.55	836,300
29 Apr 11	21.44000 +0.01	22.06	21.20	21.46	1,500,000
28 Apr 11	21.43000 +0.90	21.44	20.48	20.56	884,400
27 Apr 11	20.53000 -0.03	20.74	20.24	20.64	607,500
26 Apr 11	20.56000 +0.32	20.63	20.30	20.34	551,100
25 Apr 11	20.24000 -0.30	20.55	20.16	20.48	320,800
21 Apr 11	20.54000 +0.14	20.65	20.31	20.50	434,000
20 Apr 11	20.40000 +0.37	20.45	20.14	20.26	309,900
19 Apr 11	20.03000 -0.17	20.29	19.91	20.16	437,400
18 Apr 11	20.20000 -0.34	20.46	20.06	20.29	484,100
15 Apr 11	20.54000 +0.44	20.54	19.95	20.15	856,200
14 Apr 11	20.10000 +0.18	20.20	19.89	19.90	611,900
13 Apr 11	19.92000 -0.57	20.54	19.92	20.48	631,800
12 Apr 11	20.49000 +0.17	20.50	20.16	20.16	523,500
11 Apr 11	20.32000 +0.03	20.53	20.22	20.32	379,400
08 Apr 11	20.29000 +0.30	20.43	20.02	20.10	797,200
07 Apr 11	19.99000 -0.13	20.18	19.85	20.10	561,100
06 Apr 11	20.12000 +0.01	20.38	19.92	20.15	543,100
05 Apr 11	20.11000 +0.11	20.27	19.91	20.00	802,600
04 Apr 11	20.00000 -0.24	20.32	19.90	20.32	551,400
01 Apr 11	20.24000 +0.09	20.46	20.14	20.30	739,000
31 Mar 11	20.15000 +0.20	20.25	19.83	19.83	1,095,400
30 Mar 11	19.95000 +0.13	20.22	19.61	19.70	657,000
29 Mar 11	19.82000 +0.04	19.97	19.48	19.74	792,400
28 Mar 11	19.78000 +0.09	19.89	19.39	19.72	993,600
25 Mar 11	19.69000 +0.29	19.80	19.31	19.51	605,400
24 Mar 11	19.40000 +0.06	19.80	19.31	19.52	441,300
23 Mar 11	19.34000 +0.13	19.53	18.98	19.15	369,200
22 Mar 11	19.21000 -0.04	19.33	19.02	19.24	976,400
21 Mar 11	19.25000 +0.02	19.64	19.23	19.47	403,100
18 Mar 11	19.23000 +0.36	19.27	18.91	18.92	860,700
17 Mar 11	18.87000 +0.23	19.06	18.71	18.88	423,300
16 Mar 11	18.64000 -0.06	18.87	18.45	18.61	892,200
15 Mar 11	18.70000 -0.14	18.92	18.48	18.50	936,900
14 Mar 11	18.84000 +0.10	18.98	18.55	18.55	354,800
11 Mar 11	18.74000 +0.20	18.85	18.43	18.64	737,100
10 Mar 11	18.54000 -0.47	18.93	18.47	18.77	797,200
09 Mar 11	19.01000 +0.11	19.05	18.77	18.77	509,700
08 Mar 11	18.90000 -0.13	19.25	18.74	18.98	903,000
07 Mar 11	19.03000 -0.49	19.70	18.76	19.51	731,000
04 Mar 11	19.52000 -0.11	19.78	19.26	19.60	758,200
03 Mar 11	19.63000 +0.41	19.65	19.21	19.49	1,051,800
02 Mar 11	19.22000 +0.72	19.37	18.56	18.56	1,122,000
01 Mar 11	18.50000 -0.02	18.72	18.35	18.56	1,006,400
28 Feb 11	18.52000 +0.05	18.60	18.32	18.43	553,100
25 Feb 11	18.47000 -0.10	18.61	18.35	18.61	515,600
24 Feb 11	18.57000 +0.57	18.70	17.79	17.79	2,641,100
23 Feb 11	18.00000 -0.71	18.72	17.72	18.40	2,406,600
22 Feb 11	18.71000 -0.36	18.93	18.54	18.89	846,300
18 Feb 11	19.07000 -0.03	19.25	18.92	19.10	465,500
17 Feb 11	19.10000 -0.31	19.42	18.94	19.30	700,700
16 Feb 11	19.41000 +0.02	19.53	19.32	19.47	716,500
15 Feb 11	19.39000 +0.15	19.53	19.31	19.45	691,300
14 Feb 11	19.24000 +0.23	19.45	18.95	18.98	715,100
11 Feb 11	19.01000 -0.07	19.26	18.72	18.72	821,700
10 Feb 11	19.08000 +0.13	19.19	18.86	18.98	1,010,200
09 Feb 11	18.95500 -0.52	19.49	18.87	19.49	1,570,700
08 Feb 11	19.48000 +0.00	19.67	19.39	19.52	1,316,000
07 Feb 11	19.48000 -0.22	19.82	19.45	19.69	1,843,500
04 Feb 11	19.70250 -0.23	20.02	19.65	19.99	1,526,900
03 Feb 11	19.93000 +0.11	20.01	19.71	19.77	1,113,300
02 Feb 11	19.81500 -0.02	20.02	19.67	19.72	816,100
01 Feb 11	19.84000 -0.12	20.29	19.79	20.02	1,118,800
31 Jan 11	19.96000 +0.66	20.15	19.26	19.35	2,234,500
28 Jan 11	19.30000 -3.11	21.29	19.02	20.02	7,079,700
27 Jan 11	22.41000 +0.53	22.42	21.62	21.99	1,581,700
26 Jan 11	21.88000 +0.34	21.99	21.51	21.53	826,900
25 Jan 11	21.54000 +0.34	21.64	21.07	21.17	935,000
24 Jan 11	21.20000 +0.37	21.31	20.84	20.87	1,016,400
21 Jan 11	20.83000 +0.00	21.07	20.66	20.95	1,106,500
20 Jan 11	20.83000 +0.33	20.99	20.33	20.46	1,273,500
19 Jan 11	20.50000 -0.24	20.95	20.48	20.74	1,097,300
18 Jan 11	20.74000 -0.73	21.40	20.55	21.26	2,622,800
14 Jan 11	21.47000 -0.12	21.70	21.28	21.59	1,032,700
13 Jan 11	21.59000 -0.42	22.10	21.56	21.97	1,085,500
12 Jan 11	22.01000 +0.62	22.50	21.51	22.00	2,382,300
11 Jan 11	21.39000 +0.58	21.43	20.61	20.82	1,120,700
10 Jan 11	20.81000 +0.51	20.89	20.01	20.13	1,037,600
07 Jan 11	20.30000 -1.00	21.33	20.29	21.27	1,454,300
06 Jan 11	21.30000 -0.32	21.83	21.21	21.66	871,300
05 Jan 11	21.62000 -0.11	21.89	21.10	21.64	736,900
04 Jan 11	21.73000 -0.50	22.19	20.80	22.12	1,867,200
03 Jan 11	22.23000 -0.61	23.15	22.17	23.03	876,600
31 Dec 10	22.84000 -0.09	23.15	22.74	23.00	251,300
30 Dec 10	22.93000 +0.24	22.98	22.40	22.63	335,200
29 Dec 10	22.69000 -0.07	22.95	22.57	22.72	255,800
28 Dec 10	22.76000 -0.29	23.15	22.67	23.15	232,800
27 Dec 10	23.05000 -0.05	23.18	22.95	23.08	205,300
23 Dec 10	23.10000 -0.03	23.23	22.76	23.13	276,100
22 Dec 10	23.13000 +0.03	23.25	22.84	23.02	405,400
21 Dec 10	23.10000 +0.24	23.20	22.83	22.90	406,600
20 Dec 10	22.86000 -0.85	23.82	22.84	23.78	580,900
17 Dec 10	23.71000 +0.74	24.15	22.90	23.11	2,216,900
16 Dec 10	22.97000 +0.05	23.25	22.67	22.90	416,600
15 Dec 10	22.92000 +0.14	23.12	22.51	22.71	849,900
14 Dec 10	22.78000 -0.21	23.37	22.69	22.92	993,100
13 Dec 10	22.99000 +0.17	23.26	22.74	22.85	1,210,400
10 Dec 10	22.82000 +0.86	22.93	21.92	21.92	879,500
09 Dec 10	21.95750 -0.08	22.29	21.76	22.20	647,500
08 Dec 10	22.04000 +0.65	22.25	21.37	21.37	944,100
07 Dec 10	21.39000 -0.24	21.88	21.29	21.75	985,400
06 Dec 10	21.63000 -0.03	21.77	21.35	21.68	450,300
03 Dec 10	21.66000 +0.07	21.93	21.29	21.56	847,700
02 Dec 10	21.59000 +0.18	21.73	21.06	21.37	841,000
01 Dec 10	21.41000 -0.12	21.92	21.34	21.71	890,000
30 Nov 10	21.53000 -0.20	21.89	21.30	21.53	1,209,400
29 Nov 10	21.73000 -0.14	21.92	21.37	21.70	567,600
26 Nov 10	21.87000 -0.17	22.04	21.69	21.93	298,400
24 Nov 10	22.04000 +0.08	22.41	21.93	22.00	800,500
23 Nov 10	21.96000 +0.72	22.00	21.10	21.12	1,494,900
22 Nov 10	21.24000 -0.14	21.60	20.80	21.25	304,820
19 Nov 10	21.38000 +0.28	21.45	20.97	21.05	239,377
18 Nov 10	21.10000 +0.10	21.28	20.76	21.26	804,500
17 Nov 10	21.00000 +0.66	21.15	20.32	20.32	886,600
16 Nov 10	20.34000 -0.56	21.03	20.31	20.80	709,300
15 Nov 10	20.90000 +0.21	21.09	20.67	20.72	547,800
12 Nov 10	20.69000 -0.29	21.03	20.66	20.83	592,500
11 Nov 10	20.98000 -0.05	21.17	20.78	20.89	664,800
10 Nov 10	21.03000 +0.12	21.03	20.69	20.99	763,100
09 Nov 10	20.91000 +0.19	20.94	20.58	20.77	962,000
08 Nov 10	20.72000 +0.01	20.91	20.53	20.67	605,400
05 Nov 10	20.71000 -0.07	20.83	20.37	20.76	854,000
04 Nov 10	20.78000 +0.13	21.15	20.61	20.95	1,313,100
03 Nov 10	20.65000 +0.95	21.26	19.86	19.87	2,991,800
02 Nov 10	19.70000 -0.07	20.00	19.35	19.79	1,294,900
01 Nov 10	19.77000 -0.09	20.07	18.36	18.89	1,660,400
29 Oct 10	19.86000 -0.30	20.23	19.84	20.15	1,054,500
28 Oct 10	20.16000 -0.03	20.75	20.14	20.52	856,500
27 Oct 10	20.19000 +0.33	20.21	19.46	19.70	795,900
26 Oct 10	19.86000 -0.08	20.58	19.85	19.97	943,100
25 Oct 10	19.94000 +0.27	20.18	19.67	19.78	710,300
22 Oct 10	19.67000 -0.12	20.52	19.59	20.01	631,600
21 Oct 10	19.79000 -0.02	20.04	19.25	19.84	858,500
20 Oct 10	19.81000 +0.74	19.98	19.07	19.07	1,168,000
19 Oct 10	19.07000 -0.26	19.46	18.91	19.04	1,112,800
18 Oct 10	19.33500 -0.01	19.64	19.29	19.34	1,099,500
15 Oct 10	19.34000 -0.46	19.97	19.34	19.83	1,545,900
14 Oct 10	19.80000 -0.14	20.23	19.53	20.08	2,584,400
13 Oct 10	19.94000 +1.28	20.38	19.02	19.18	3,835,700
12 Oct 10	18.66000 +1.74	18.66	16.83	16.83	3,604,200
11 Oct 10	16.92000 -0.03	17.07	16.78	17.01	435,800
08 Oct 10	16.95000 +0.47	16.99	16.44	16.45	667,900
07 Oct 10	16.48000 -0.05	16.76	16.43	16.53	713,600
06 Oct 10	16.53000 -0.47	16.96	16.46	16.82	642,400
05 Oct 10	17.00000 +0.46	17.00	16.52	16.64	891,400
04 Oct 10	16.54000 +0.05	16.74	16.25	16.53	1,106,300
01 Oct 10	16.49000 +0.08	16.52	16.07	16.41	872,100
30 Sep 10	16.41000 +0.49	16.46	15.97	16.00	941,800
29 Sep 10	15.92000 -0.12	16.09	15.80	15.93	638,400
28 Sep 10	16.04000 -0.30	16.32	15.83	16.28	2,062,200
27 Sep 10	16.34000 -0.06	16.62	16.25	16.35	627,100
24 Sep 10	16.40000 +0.29	16.55	16.11	16.19	699,500
23 Sep 10	16.11000 -0.29	16.52	16.10	16.22	911,600
22 Sep 10	16.40000 +0.18	16.47	16.07	16.13	672,800
21 Sep 10	16.22000 -0.46	16.58	16.18	16.58	644,000
20 Sep 10	16.68000 +0.23	16.81	16.35	16.41	783,600
17 Sep 10	16.45000 +0.27	16.47	16.02	16.13	1,337,000
16 Sep 10	16.18000 -0.35	16.51	16.05	16.43	608,700
15 Sep 10	16.53000 +0.11	16.73	16.28	16.42	714,000
14 Sep 10	16.42000 +0.00	16.54	16.12	16.35	764,900
13 Sep 10	16.42000 +0.30	16.42	16.16	16.25	679,300
10 Sep 10	16.12000 +0.03	16.17	15.87	16.13	753,800
09 Sep 10	16.09000 +0.21	16.19	15.94	16.09	859,200
08 Sep 10	15.88000 +0.16	15.98	15.68	15.75	630,800
07 Sep 10	15.72000 -0.39	16.08	15.68	15.97	589,300
03 Sep 10	16.11000 +0.01	16.36	15.91	16.18	854,400
02 Sep 10	16.10000 +0.10	16.16	15.83	15.96	947,200
01 Sep 10	16.00000 +0.37	16.23	15.74	15.75	950,200
31 Aug 10	15.63000 +0.01	16.04	15.46	15.63	1,209,800
30 Aug 10	15.62000 -0.13	16.16	15.56	15.77	1,086,200
27 Aug 10	15.75000 +0.65	15.78	15.05	15.15	1,209,900
26 Aug 10	15.10000 -0.54	15.65	15.07	15.64	964,800
25 Aug 10	15.64000 +0.07	15.67	15.27	15.43	1,035,500
24 Aug 10	15.57000 -0.38	15.85	15.50	15.74	1,145,500
23 Aug 10	15.95000 -0.02	16.10	15.91	15.93	1,076,800
20 Aug 10	15.97000 -0.20	16.11	15.84	16.08	700,400
19 Aug 10	16.17000 -0.37	16.60	16.00	16.38	940,600
18 Aug 10	16.54000 +0.05	16.79	16.01	16.43	1,504,500
17 Aug 10	16.49000 +0.22	16.75	16.24	16.27	1,368,800
16 Aug 10	16.27000 +0.24	16.50	15.86	15.94	1,957,700
13 Aug 10	16.03000 +0.23	16.12	15.49	15.70	1,572,700
12 Aug 10	15.80000 +0.81	15.86	14.71	14.84	2,008,300
11 Aug 10	14.99000 -0.60	15.22	14.69	15.00	4,762,900
10 Aug 10	15.58750 +0.27	15.60	14.97	15.22	1,693,600
09 Aug 10	15.32000 -0.07	15.52	15.02	15.52	1,243,800
06 Aug 10	15.39000 +0.23	15.46	14.85	15.02	975,800
05 Aug 10	15.16000 -0.21	15.43	15.15	15.34	589,500
04 Aug 10	15.37000 +0.49	15.38	14.95	14.97	807,100
03 Aug 10	14.88000 +0.10	14.96	14.48	14.76	709,400
02 Aug 10	14.78000 +0.27	14.89	14.43	14.43	948,600
30 Jul 10	14.51000 +0.01	14.79	14.11	14.31	1,082,600
29 Jul 10	14.50000 -0.13	14.82	14.33	14.67	804,600
28 Jul 10	14.63000 -0.41	15.14	14.63	15.05	691,300
27 Jul 10	15.04000 -0.05	15.19	14.78	15.06	1,183,700
26 Jul 10	15.09000 +0.15	15.52	14.82	14.96	881,600
23 Jul 10	14.94000 +0.45	15.03	14.31	14.53	1,085,300
22 Jul 10	14.49000 -0.24	14.91	14.41	14.73	1,608,600
21 Jul 10	14.73000 -0.40	15.20	14.68	15.15	1,179,500
20 Jul 10	15.13000 -0.26	15.25	14.97	15.25	1,211,500
19 Jul 10	15.39000 -0.09	15.50	15.29	15.44	522,600
16 Jul 10	15.48000 -0.24	15.95	15.31	15.64	914,600
15 Jul 10	15.72000 +0.06	15.79	15.51	15.68	914,200
14 Jul 10	15.66000 +0.05	15.81	15.43	15.47	1,093,900
13 Jul 10	15.61000 +0.67	15.66	15.02	15.06	1,069,600
12 Jul 10	14.94000 -0.12	15.27	14.80	15.08	1,217,800
09 Jul 10	15.06000 -0.64	15.27	14.26	15.27	2,653,400
08 Jul 10	15.70000 +0.69	15.75	15.05	15.05	1,520,500
07 Jul 10	15.01000 +0.26	15.05	14.28	14.79	1,178,400
06 Jul 10	14.75000 -0.23	15.48	14.58	15.13	711,500
02 Jul 10	14.98000 +0.31	15.30	14.52	14.64	1,015,500
01 Jul 10	14.67000 -0.28	15.01	14.28	14.98	1,735,400
30 Jun 10	14.95000 -0.46	15.45	14.91	15.37	2,736,000
29 Jun 10	15.41000 -0.85	16.24	15.39	16.09	1,477,600
28 Jun 10	16.26000 +0.49	17.25	15.70	15.77	2,339,500
25 Jun 10	15.77000 +0.07	16.01	15.56	15.70	1,134,000
24 Jun 10	15.70000 -0.38	16.03	15.62	16.02	1,074,300
23 Jun 10	16.08000 +0.10	16.33	15.89	16.00	1,115,100
22 Jun 10	15.98000 -0.25	16.39	15.87	16.22	1,106,000
21 Jun 10	16.23000 -0.32	16.74	16.15	16.65	986,000
18 Jun 10	16.55000 -0.34	16.90	16.48	16.81	1,484,000
17 Jun 10	16.89000 +0.47	17.09	16.54	16.74	2,762,800
16 Jun 10	16.41500 -1.73	17.93	16.38	17.87	3,328,700
15 Jun 10	18.15000 +0.11	18.20	17.95	18.06	986,000
14 Jun 10	18.04000 +0.45	18.25	17.68	17.74	2,273,400
11 Jun 10	17.59000 -0.46	18.04	17.57	17.97	2,058,000
10 Jun 10	18.05000 +0.36	18.15	17.85	17.99	840,600
09 Jun 10	17.69000 -0.02	18.22	17.58	18.18	1,436,800
08 Jun 10	17.71000 -0.19	18.00	17.55	18.00	1,461,600
07 Jun 10	17.90000 -0.02	18.22	17.86	18.08	1,237,800
04 Jun 10	17.92000 -0.39	18.37	17.84	17.96	1,172,800
03 Jun 10	18.31000 -0.15	18.44	18.07	18.35	781,900
02 Jun 10	18.46000 +0.62	18.46	17.99	18.24	1,425,200
01 Jun 10	17.84000 -0.41	18.21	17.82	18.04	1,106,900
28 May 10	18.25000 -0.13	18.50	18.02	18.40	1,097,500
27 May 10	18.38000 -0.12	18.94	18.27	18.70	1,532,200
26 May 10	18.50000 +0.20	18.96	18.26	18.31	5,988,100
25 May 10	18.30000 -0.18	18.50	18.00	18.06	1,922,700
24 May 10	18.48000 -0.03	18.84	18.46	18.46	1,550,700
21 May 10	18.51000 +0.25	18.59	17.97	18.10	2,037,600
20 May 10	18.26000 -0.34	18.69	18.14	18.29	2,692,500
19 May 10	18.60000 -0.01	18.75	18.36	18.60	866,300
18 May 10	18.61000 -0.19	19.00	18.55	18.89	1,383,700
17 May 10	18.80000 +0.20	18.87	18.51	18.65	1,192,100
14 May 10	18.60000 -0.34	18.92	18.26	18.92	1,907,000
13 May 10	18.94000 +0.60	19.10	18.71	18.93	1,966,200
12 May 10	18.34000 +0.34	18.35	17.89	17.89	841,800
11 May 10	18.00000 +0.02	18.11	17.70	17.87	1,667,600
10 May 10	17.98000 +0.48	18.36	17.83	18.17	2,510,400
07 May 10	17.50000 -0.04	17.83	17.05	17.41	3,421,400
06 May 10	17.54000 -0.95	18.26	17.13	18.26	5,940,500
05 May 10	18.49000 -5.59	18.70	17.28	18.00	20,328,300
04 May 10	24.08000 -0.35	24.43	23.61	24.18	2,852,200
03 May 10	24.43000 +0.43	24.50	23.92	24.12	842,600
30 Apr 10	24.00000 +0.15	24.51	23.83	23.93	1,610,300
29 Apr 10	23.85000 +0.22	23.88	23.52	23.68	872,800
28 Apr 10	23.63000 -0.27	23.92	23.49	23.82	1,060,700
27 Apr 10	23.90000 +0.59	23.95	23.18	23.18	1,832,300
26 Apr 10	23.31000 +0.33	23.53	23.12	23.16	1,255,000
23 Apr 10	22.98000 +0.50	23.00	22.26	22.40	1,354,400
22 Apr 10	22.48000 +0.15	22.68	21.87	22.29	1,242,700
21 Apr 10	22.33000 -0.47	22.98	22.28	22.89	1,063,500
20 Apr 10	22.80000 +0.02	23.00	22.61	22.82	615,600
19 Apr 10	22.78000 -0.31	23.28	22.72	22.94	587,400
16 Apr 10	23.09000 -0.17	23.26	22.85	23.16	1,031,800
15 Apr 10	23.26000 -0.22	23.45	23.11	23.37	601,600
14 Apr 10	23.48000 +0.58	23.49	23.01	23.10	1,147,500
13 Apr 10	22.90000 -0.08	23.09	22.79	22.87	865,000
12 Apr 10	22.98000 -0.34	23.36	22.90	23.07	979,600
09 Apr 10	23.32000 +0.04	23.51	23.08	23.24	766,100
08 Apr 10	23.28000 +0.16	23.28	22.84	23.02	1,155,900
07 Apr 10	23.12000 -0.32	23.50	23.06	23.49	963,000
06 Apr 10	23.44000 -0.67	24.18	23.44	24.05	1,402,800
05 Apr 10	24.11000 +0.10	24.39	23.93	24.04	1,152,000
01 Apr 10	24.01000 -0.04	24.50	23.73	23.89	847,800
31 Mar 10	24.05000 +0.35	24.25	23.51	23.59	1,195,700
30 Mar 10	23.70000 -1.20	24.00	23.07	23.86	5,178,500
29 Mar 10	24.90000 -0.23	25.17	24.28	25.04	2,114,700
26 Mar 10	25.13000 +0.17	25.23	24.94	24.97	1,088,700
25 Mar 10	24.96000 -0.12	25.47	24.96	25.34	976,700
24 Mar 10	25.08000 -0.17	25.45	25.05	25.31	1,427,700
23 Mar 10	25.25000 +0.32	25.45	24.87	24.90	1,695,800
22 Mar 10	24.93000 -0.10	25.36	24.85	24.85	1,159,500
19 Mar 10	25.03000 +0.05	25.26	24.97	24.98	1,347,800
18 Mar 10	24.98000 -0.09	25.50	24.88	24.95	1,025,900
17 Mar 10	25.07000 -0.42	25.68	24.83	25.63	1,629,400
16 Mar 10	25.49000 +0.24	25.93	25.25	25.39	2,342,200
15 Mar 10	25.25000 +0.89	25.25	24.09	24.38	3,813,500
12 Mar 10	24.36000 +0.72	24.72	23.52	23.64	2,802,600
11 Mar 10	23.64000 +0.79	23.78	22.66	22.75	1,508,600
10 Mar 10	22.85000 -0.12	23.58	22.77	23.16	2,221,800
09 Mar 10	22.97000 +0.30	23.13	22.53	22.76	1,527,100
08 Mar 10	22.67000 +0.15	22.76	22.10	22.42	1,180,300
05 Mar 10	22.52000 -0.43	23.00	22.48	22.66	1,974,000
04 Mar 10	22.95000 -0.16	23.28	22.47	23.05	2,195,500
03 Mar 10	23.11000 -0.71	24.09	23.01	24.04	1,864,200
02 Mar 10	23.82000 +0.79	24.03	23.29	23.44	2,664,800
01 Mar 10	23.03000 +0.03	23.37	22.97	23.00	1,827,000
26 Feb 10	23.00000 +0.61	23.04	22.27	22.34	1,618,400
25 Feb 10	22.39000 +0.05	22.50	21.97	22.07	1,069,900
24 Feb 10	22.34000 +0.34	22.46	21.91	22.02	981,100
23 Feb 10	22.00000 -0.37	22.50	21.93	22.38	1,077,200
22 Feb 10	22.37000 +0.10	22.43	22.02	22.20	1,418,300
19 Feb 10	22.27000 +0.68	22.38	21.35	21.52	2,592,600
18 Feb 10	21.59000 -0.03	21.79	21.41	21.61	1,416,100
17 Feb 10	21.62000 +0.50	21.66	21.02	21.09	1,437,300
16 Feb 10	21.12000 -0.23	21.43	20.96	21.35	1,457,100
12 Feb 10	21.35000 +0.45	21.35	20.62	20.87	2,103,700
11 Feb 10	20.90000 -0.75	21.56	20.72	21.53	2,687,700
10 Feb 10	21.65000 +0.20	21.82	21.24	21.40	1,939,800
09 Feb 10	21.45000 -0.22	21.85	21.27	21.85	2,824,000
08 Feb 10	21.67000 -0.42	22.28	21.57	22.21	2,195,900
05 Feb 10	22.09000 -1.01	23.35	21.68	23.10	2,984,100
04 Feb 10	23.10000 -1.61	24.50	22.81	24.46	3,310,000
03 Feb 10	24.71000 +0.73	25.80	24.22	25.80	6,575,900
02 Feb 10	23.98000 +0.20	24.15	23.61	23.76	2,732,100
01 Feb 10	23.78000 +0.28	24.00	23.52	23.57	1,246,700
29 Jan 10	23.50000 +1.25	23.73	22.23	22.32	2,807,900
28 Jan 10	22.25000 -0.20	22.83	22.13	22.58	1,464,300
27 Jan 10	22.45000 -0.59	23.45	22.28	23.13	2,043,300
26 Jan 10	23.04000 +0.67	23.17	22.06	22.23	1,456,500
25 Jan 10	22.37000 -0.42	23.22	22.17	22.97	984,700
22 Jan 10	22.79000 -0.05	23.11	22.69	22.88	669,800
21 Jan 10	22.84000 -0.49	23.54	22.74	23.31	1,485,500
20 Jan 10	23.33000 -0.20	23.81	23.22	23.49	1,001,000
19 Jan 10	23.53000 -0.31	23.91	23.18	23.82	1,969,900
15 Jan 10	23.84000 -0.66	24.88	23.69	24.70	1,443,100
14 Jan 10	24.50000 -0.17	25.03	24.27	24.51	1,224,900
13 Jan 10	24.67000 +0.37	24.82	24.09	24.25	2,084,000
12 Jan 10	24.30000 -1.27	24.51	23.35	24.33	4,553,800
11 Jan 10	25.57000 -0.62	26.30	25.28	26.19	1,569,900
08 Jan 10	26.19000 -0.31	26.77	26.10	26.50	1,163,400
07 Jan 10	26.50000 -0.42	27.13	26.44	26.96	878,700
06 Jan 10	26.92000 +0.35	27.05	26.52	26.72	1,717,000
05 Jan 10	26.57000 -0.09	26.76	26.40	26.55	713,600
04 Jan 10	26.66000 +0.57	26.80	26.11	26.16	873,400
31 Dec 09	26.09000 -0.27	26.39	26.06	26.32	320,800
30 Dec 09	26.36000 +0.15	26.44	26.00	26.09	324,200
29 Dec 09	26.21000 -0.43	26.85	26.18	26.77	962,200
28 Dec 09	26.64000 +0.00	26.67	26.26	26.37	556,300