FUNDMANAGER.co.uk

Halozyme

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	124.37000 +1.87	125.10	123.00	123.54	2,148,955
19 Oct 26	122.50000 +0.66	123.60	121.68	121.72	1,892,757
16 Oct 26	121.84000 +0.33	122.44	120.19	122.19	2,082,118
15 Oct 26	121.51000 +4.69	122.33	117.38	118.35	2,469,510
14 Oct 26	116.82000 +7.20	119.21	109.42	109.90	3,745,630
13 Oct 26	109.62000 -1.46	111.92	108.80	111.92	1,772,622
12 Oct 26	111.08000 +0.66	112.43	109.96	110.19	1,629,610
09 Oct 26	110.42000 +0.58	112.65	109.70	109.70	1,845,108
08 Oct 26	109.84000 -0.95	110.64	107.41	109.41	2,439,637
07 Oct 26	110.79000 +1.07	114.00	110.16	111.62	2,179,273
06 Oct 26	109.72000 +1.41	111.25	107.43	108.87	1,768,936
05 Oct 26	108.31000 -1.55	109.87	107.68	109.62	1,449,718
02 Oct 26	109.86000 +2.92	109.99	106.65	106.96	2,587,860
01 Oct 26	106.94000 -3.46	110.50	106.84	109.93	2,315,479
30 Sep 26	110.40000 -1.16	112.45	110.35	111.54	3,505,144
29 Sep 26	111.56000 -1.33	114.52	111.03	112.89	2,574,480
28 Sep 26	112.89000 -1.01	113.94	112.10	113.34	2,236,604
25 Sep 26	113.90000 -1.32	115.63	113.43	115.36	1,958,390
24 Sep 26	115.22000 +2.78	116.09	111.07	112.13	3,172,136
23 Sep 26	112.44000 -2.69	116.85	112.18	116.85	2,702,793
22 Sep 26	115.13000 +3.68	115.18	110.95	111.50	4,151,542
21 Sep 26	111.45000 -1.00	113.47	111.05	112.80	2,856,990
18 Sep 26	112.45000 +2.77	112.66	109.38	109.72	10,181,931
17 Sep 26	109.68000 +1.24	110.88	106.82	107.08	1,967,574
16 Sep 26	108.44000 +2.19	109.63	105.50	106.66	1,669,122
15 Sep 26	106.25000 -1.69	108.14	106.14	108.14	1,047,494
14 Sep 26	107.94000 +0.74	108.61	106.65	108.00	898,255
11 Sep 26	107.20000 +0.20	108.22	106.34	107.96	848,437
10 Sep 26	107.00000 -0.39	107.95	106.36	106.93	1,282,680
09 Sep 26	107.39000 -0.92	108.79	106.62	107.67	1,685,011
08 Sep 26	108.31000 -1.88	109.96	106.07	109.00	1,625,633
04 Sep 26	110.19000 -0.57	111.15	109.00	109.91	1,010,602
03 Sep 26	110.76000 +1.10	111.15	108.74	109.84	1,889,664
02 Sep 26	109.66000 +1.94	109.76	105.48	105.84	1,619,587
01 Sep 26	107.72000 +1.23	108.53	106.87	107.45	1,058,736
31 Aug 26	106.49000 +1.14	106.94	103.47	104.48	1,280,007
28 Aug 26	105.35000 -1.57	106.81	104.70	106.45	1,681,929
27 Aug 26	106.92000 -0.14	107.55	106.05	106.86	1,364,730
26 Aug 26	107.06000 -2.26	109.66	107.00	109.32	1,705,555
25 Aug 26	109.32000 +0.68	109.55	107.55	109.33	1,597,480
24 Aug 26	108.64000 +0.47	109.10	106.87	108.00	2,090,526
21 Aug 26	108.17000 +2.05	108.49	105.91	106.20	1,150,432
20 Aug 26	106.12000 -1.50	107.44	105.20	106.41	1,562,337
19 Aug 26	107.62000 +2.73	107.96	105.50	106.39	2,416,243
18 Aug 26	104.89000 +1.89	105.11	102.39	102.95	1,952,050
17 Aug 26	103.00000 +4.34	104.09	98.58	98.86	2,175,512
14 Aug 26	98.66000 -2.01	100.83	98.13	100.35	1,656,635
13 Aug 26	100.67000 -1.12	102.39	99.41	101.95	1,982,661
12 Aug 26	101.79000 -0.83	102.58	100.47	102.00	3,482,264
11 Aug 26	102.62000 +0.00	104.78	101.81	103.61	2,845,758
10 Aug 26	102.62000 -0.50	104.77	101.11	102.67	4,922,618
07 Aug 26	103.12000 +17.36	103.30	90.00	90.00	7,631,517
06 Aug 26	85.76000 +2.17	86.00	82.60	84.15	2,658,943
05 Aug 26	83.59000 +0.36	84.40	82.97	83.89	1,262,320
04 Aug 26	83.23000 +0.96	83.89	81.75	82.78	1,475,934
03 Aug 26	82.27000 -0.27	83.62	82.11	82.42	1,367,262
31 Jul 26	82.54000 -0.76	83.27	81.50	83.19	1,564,512
30 Jul 26	83.30000 +0.02	83.54	81.21	81.74	1,976,801
29 Jul 26	83.28000 -0.17	83.96	82.60	83.08	1,633,368
28 Jul 26	83.44500 +1.96	84.44	82.36	82.70	2,334,097
27 Jul 26	81.48000 -0.45	83.50	81.46	82.41	1,435,803
24 Jul 26	81.93000 +1.09	82.99	80.93	81.35	1,660,936
23 Jul 26	80.84000 +3.02	81.19	76.82	77.43	1,721,462
22 Jul 26	77.82000 -0.78	79.31	77.40	79.23	1,399,851
21 Jul 26	78.60000 +1.51	78.64	76.96	76.96	1,272,392
20 Jul 26	77.09000 -0.72	79.04	77.01	78.52	1,552,432
17 Jul 26	77.81000 +0.27	79.56	77.17	77.42	1,482,526
16 Jul 26	77.54000 +1.72	77.88	75.53	75.90	1,921,980
15 Jul 26	75.82000 +0.77	76.13	73.89	74.62	1,339,878
14 Jul 26	75.05000 -1.06	75.81	74.00	75.24	1,777,303
13 Jul 26	76.11000 -0.09	76.99	74.51	75.94	1,822,524
10 Jul 26	76.20000 -2.42	79.19	75.33	78.82	1,465,495
09 Jul 26	78.62000 -1.75	81.94	78.33	80.44	1,782,549
08 Jul 26	80.37000 -1.20	80.85	78.67	79.96	2,463,239
07 Jul 26	81.57000 +0.79	82.26	80.61	81.50	2,015,274
06 Jul 26	80.78000 +1.33	81.01	78.22	79.17	2,491,753
02 Jul 26	79.45000 +2.44	79.51	77.54	77.85	1,556,521
01 Jul 26	77.01000 -1.26	78.50	75.71	78.47	1,613,475
30 Jun 26	78.27000 +1.09	78.95	77.19	77.46	1,814,092
29 Jun 26	77.18000 +2.22	77.24	74.47	75.00	2,124,221
26 Jun 26	74.96000 +2.32	76.32	72.71	72.96	2,830,602
25 Jun 26	72.63500 +1.49	73.53	71.38	71.38	1,448,576
24 Jun 26	71.15000 +1.53	71.87	69.72	70.12	1,937,487
23 Jun 26	69.62000 +0.63	70.21	68.93	69.38	2,042,302
22 Jun 26	68.99000 +0.44	69.81	68.27	69.34	1,050,150
18 Jun 26	68.55000 -0.02	69.25	67.02	69.25	3,652,877
17 Jun 26	68.57000 -1.07	70.39	68.18	69.64	1,566,517
16 Jun 26	69.64000 -1.64	72.25	67.94	71.61	1,950,031
15 Jun 26	71.28000 +1.78	71.98	69.30	69.95	1,815,764
12 Jun 26	69.50000 -1.23	71.81	69.32	71.01	1,042,049
11 Jun 26	70.73000 +0.23	71.12	70.26	70.66	1,344,179
10 Jun 26	70.50000 -0.98	72.19	70.25	71.68	1,945,358
09 Jun 26	71.48000 +0.75	72.29	70.24	71.99	1,317,198
08 Jun 26	70.73000 -0.80	71.92	70.62	71.59	1,454,615
05 Jun 26	71.53000 -0.07	72.25	70.71	71.72	1,144,058
04 Jun 26	71.60000 +1.78	72.09	70.17	70.61	2,215,078
03 Jun 26	69.82000 +3.54	70.13	66.00	66.00	2,144,587
02 Jun 26	66.28000 -1.86	67.44	65.60	67.38	1,740,929
01 Jun 26	68.14000 +1.60	68.95	65.70	66.21	2,383,659
29 May 26	66.54000 -1.64	68.62	66.40	68.24	1,905,381
28 May 26	68.18000 -0.47	69.33	68.09	68.46	1,198,377
27 May 26	68.65000 -0.07	70.01	68.00	69.01	2,042,892
26 May 26	68.72000 +0.40	69.55	68.43	68.96	1,842,508
22 May 26	68.32000 -0.20	68.85	67.83	68.52	1,197,479
21 May 26	68.52000 -0.46	68.79	67.50	68.00	1,750,490
20 May 26	68.98000 +0.25	69.74	67.83	68.98	1,426,104
19 May 26	68.73000 +1.29	69.18	66.66	67.67	2,003,026
18 May 26	67.44000 +0.32	69.32	66.90	68.03	1,780,673
15 May 26	67.12000 -2.09	69.66	66.31	69.21	2,144,471
14 May 26	69.21000 -0.82	71.20	68.51	70.03	1,454,846
13 May 26	70.03000 -0.90	71.99	67.34	71.63	2,622,305
12 May 26	70.93000 +4.52	73.89	67.55	70.11	4,850,836
11 May 26	66.41000 +2.29	66.82	63.50	63.95	2,828,208
08 May 26	64.12000 -1.07	65.78	64.00	65.44	1,650,409
07 May 26	65.19000 -1.16	66.61	64.45	65.92	1,516,820
06 May 26	66.35000 +0.48	67.29	65.64	66.80	1,029,354
05 May 26	65.87000 +1.30	67.35	64.56	65.35	1,478,663
04 May 26	64.57000 +0.61	64.68	63.11	63.50	917,634
01 May 26	63.96000 +0.30	64.31	62.38	63.48	977,511
30 Apr 26	63.66000 +0.60	64.33	63.10	63.21	1,159,810
29 Apr 26	63.06000 -0.80	64.23	62.90	63.28	1,230,464
28 Apr 26	63.86000 -0.63	65.28	62.60	65.27	1,311,178
27 Apr 26	64.49000 -0.87	66.66	64.15	65.40	1,321,822
24 Apr 26	65.36000 -1.23	66.47	64.80	66.31	1,380,018
23 Apr 26	66.59000 -1.81	70.32	66.45	68.40	2,376,506
22 Apr 26	68.40000 -0.01	69.09	67.94	68.81	879,529
21 Apr 26	68.41000 -1.16	70.02	68.24	69.57	1,542,625
20 Apr 26	69.57000 +0.28	70.31	69.01	69.34	1,203,154
17 Apr 26	69.29000 +2.65	69.44	67.15	67.43	1,674,195
16 Apr 26	66.64000 -1.41	68.84	66.36	68.04	1,589,163
15 Apr 26	68.05000 +0.74	68.34	67.11	67.33	1,164,217
14 Apr 26	67.31000 +0.33	68.33	66.54	66.82	1,459,941
13 Apr 26	66.98000 -0.84	68.05	66.20	67.55	1,042,085
10 Apr 26	67.82000 +0.74	68.24	66.64	67.34	1,000,309
09 Apr 26	67.08000 +1.65	67.52	65.21	65.31	1,258,383
08 Apr 26	65.43000 +1.83	65.67	64.05	64.62	1,670,579
07 Apr 26	63.60000 +0.52	64.20	62.27	62.99	1,170,180
06 Apr 26	63.08000 -1.41	64.69	62.69	64.56	1,541,651
02 Apr 26	64.49000 -0.91	65.65	63.61	64.22	1,523,426
01 Apr 26	65.40000 +0.77	66.00	64.46	65.14	1,762,108
31 Mar 26	64.63000 +2.50	64.89	62.71	62.74	1,817,577
30 Mar 26	62.13000 +0.50	62.21	61.50	61.93	1,109,803
27 Mar 26	61.63000 -1.66	63.15	61.33	63.15	1,283,046
26 Mar 26	63.29000 +0.05	64.00	62.68	63.05	730,063
25 Mar 26	63.24000 +1.20	63.62	62.69	62.78	881,984
24 Mar 26	62.04000 -0.82	62.85	61.49	62.39	1,245,035
23 Mar 26	62.86000 -0.57	65.11	62.63	64.55	1,824,870
20 Mar 26	63.43000 +0.16	63.78	62.51	63.25	3,567,530
19 Mar 26	63.27000 -0.38	64.37	62.63	63.17	1,412,699
18 Mar 26	63.65000 -1.48	64.74	63.29	64.57	1,713,385
17 Mar 26	65.13000 +0.84	65.61	64.47	64.69	1,010,039
16 Mar 26	64.29000 +0.63	65.77	64.11	64.34	1,342,401
13 Mar 26	63.66000 +0.10	64.57	63.22	64.31	1,133,960
12 Mar 26	63.56000 -2.92	66.32	63.46	65.38	2,152,324
11 Mar 26	66.48000 -1.33	67.63	66.26	67.31	1,544,621
10 Mar 26	67.81000 -0.33	68.40	67.14	68.22	1,353,696
09 Mar 26	68.14000 +0.77	68.35	66.05	66.95	1,610,455
06 Mar 26	67.37000 +0.01	68.00	66.26	66.80	1,263,288
05 Mar 26	67.36000 -2.66	69.51	66.46	69.12	1,840,308
04 Mar 26	70.02000 +0.62	71.53	69.38	69.68	1,660,590
03 Mar 26	69.40000 -0.45	69.61	68.12	68.47	1,639,333
02 Mar 26	69.85000 +0.32	70.68	68.02	69.05	2,062,693
27 Feb 26	69.53000 +0.31	69.95	68.22	68.86	1,283,503
26 Feb 26	69.22000 -1.13	70.29	68.38	70.29	2,101,827
25 Feb 26	70.35000 -0.01	70.74	69.13	70.25	1,182,123
24 Feb 26	70.36000 -0.28	71.39	70.15	70.48	1,324,773
23 Feb 26	70.64000 -0.34	71.32	69.80	70.66	1,462,412
20 Feb 26	70.98000 -1.06	72.72	70.56	71.71	2,128,389
19 Feb 26	72.04000 -1.19	73.94	71.04	73.94	2,966,911
18 Feb 26	73.23000 -7.25	78.41	71.50	77.64	6,349,365
17 Feb 26	80.48000 +1.04	81.51	79.17	79.75	2,106,784
13 Feb 26	79.44000 +2.52	81.19	77.55	77.83	1,735,479
12 Feb 26	76.92000 -2.59	79.53	76.10	79.31	2,221,030
11 Feb 26	79.51000 -0.71	80.57	78.88	80.51	1,423,880
10 Feb 26	80.22000 -0.26	81.64	80.13	80.86	1,440,033
09 Feb 26	80.48000 -0.75	82.22	80.41	82.00	1,643,776
06 Feb 26	81.23000 +2.81	81.36	78.76	79.01	2,244,912
05 Feb 26	78.42000 +0.49	79.39	77.49	77.49	2,481,363
04 Feb 26	77.93000 +1.45	78.27	76.11	77.24	2,467,891
03 Feb 26	76.48000 +2.03	77.20	74.28	74.82	3,758,404
02 Feb 26	74.45000 +2.74	74.46	71.22	72.00	2,076,181
30 Jan 26	71.71000 -1.63	74.48	71.30	73.34	2,044,255
29 Jan 26	73.34000 +0.51	73.36	70.79	72.95	2,195,194
28 Jan 26	72.83000 +2.61	73.21	70.10	70.95	2,541,428
27 Jan 26	70.22000 +0.35	71.49	69.48	69.48	1,005,968
26 Jan 26	69.87000 +0.65	71.39	68.85	69.01	1,367,143
23 Jan 26	69.22000 -2.07	71.90	69.10	70.94	1,782,151
22 Jan 26	71.29000 -0.42	72.25	70.99	71.94	842,679
21 Jan 26	71.71000 +1.28	72.33	69.73	70.31	1,086,197
20 Jan 26	70.43000 -0.78	70.70	69.53	70.10	916,275
16 Jan 26	71.21000 -0.61	71.83	70.78	71.63	1,260,504
15 Jan 26	71.82000 -1.14	73.76	70.75	72.81	2,172,586
14 Jan 26	72.96000 +1.29	74.08	71.37	71.62	1,342,730
13 Jan 26	71.67000 -0.75	72.44	71.18	72.40	972,500
12 Jan 26	72.42000 -0.05	72.65	71.29	72.27	1,399,883
09 Jan 26	72.47000 +0.34	73.41	71.98	71.98	1,919,908
08 Jan 26	72.13000 -2.98	75.51	72.06	75.18	2,867,800
07 Jan 26	75.11000 +1.98	75.59	72.87	73.57	2,684,669
06 Jan 26	73.13000 +1.93	73.64	70.94	71.20	3,809,507
05 Jan 26	71.20000 +0.89	71.64	69.18	70.65	2,899,063
02 Jan 26	70.31000 +3.01	70.35	67.16	67.71	2,441,343
31 Dec 25	67.30000 -0.40	67.94	67.02	67.70	977,027
30 Dec 25	67.70000 -1.25	68.91	67.16	68.91	860,748
29 Dec 25	68.95000 +0.08	69.48	68.24	68.62	950,063
26 Dec 25	68.87000 +0.46	68.95	67.95	68.31	604,900
24 Dec 25	68.41000 +0.05	69.01	68.32	68.72	428,163
23 Dec 25	68.36000 +0.20	69.15	67.95	68.44	994,871
22 Dec 25	68.16000 +0.81	69.28	66.36	66.79	1,775,208
19 Dec 25	67.35000 +2.24	67.53	65.11	65.28	3,246,048
18 Dec 25	65.11000 -0.66	66.00	64.87	65.98	1,450,046
17 Dec 25	65.77000 +1.30	66.60	64.78	64.81	1,738,877
16 Dec 25	64.47000 +1.02	64.90	62.98	63.24	2,302,359
15 Dec 25	63.45000 +1.24	63.52	61.69	62.14	2,101,563
12 Dec 25	62.21000 +0.31	62.63	61.28	61.93	5,628,824
11 Dec 25	61.90000 -0.75	63.26	61.22	62.80	5,891,070
10 Dec 25	62.65000 +0.78	62.90	61.63	62.10	1,600,428
09 Dec 25	61.87000 -1.01	63.40	61.71	62.47	1,544,846
08 Dec 25	62.88000 -0.45	64.98	62.47	63.80	1,898,435
05 Dec 25	63.33000 +0.38	63.98	62.59	62.81	1,550,678
04 Dec 25	62.95000 -1.71	66.00	61.70	62.87	4,212,996
03 Dec 25	64.66000 -1.88	67.10	64.50	66.78	2,858,473
02 Dec 25	66.54000 -1.56	68.60	66.38	68.00	1,864,847
01 Dec 25	68.10000 -3.30	72.00	68.01	71.97	2,263,949
28 Nov 25	71.40000 -1.26	72.78	70.49	72.54	1,090,679
26 Nov 25	72.66000 -0.16	74.25	72.17	72.82	1,298,536
25 Nov 25	72.82000 -1.18	74.22	72.27	74.15	2,419,746
24 Nov 25	74.00000 +3.66	74.01	69.90	70.43	5,726,496
21 Nov 25	70.34000 +1.37	70.76	68.09	68.97	2,183,469
20 Nov 25	68.97000 -1.28	70.81	68.73	70.58	1,018,093
19 Nov 25	70.25000 +0.15	70.53	68.96	70.53	1,546,104
18 Nov 25	70.10000 -0.46	71.08	69.69	70.08	1,321,649
17 Nov 25	70.56000 +0.53	72.71	70.25	70.51	2,017,228
14 Nov 25	70.03000 -1.16	71.54	69.72	70.55	1,704,590
13 Nov 25	71.19000 +0.56	72.66	70.22	70.31	3,506,803
12 Nov 25	70.63000 +0.50	71.80	69.54	70.40	1,945,349
11 Nov 25	70.13000 +2.12	70.23	67.39	67.96	1,838,908
10 Nov 25	68.01000 -0.23	69.39	67.98	68.48	2,441,410
07 Nov 25	68.24000 -0.15	70.00	67.52	69.02	11,659,649
06 Nov 25	68.39000 +0.09	70.50	67.39	68.30	2,307,489
05 Nov 25	68.30000 +0.25	70.49	67.80	68.31	1,492,758
04 Nov 25	68.05000 +1.85	69.93	65.00	67.64	2,398,787
03 Nov 25	66.20000 +1.01	66.38	64.72	65.98	2,738,815
31 Oct 25	65.19000 +0.56	65.49	63.84	64.10	1,414,857
30 Oct 25	64.63000 -0.63	66.24	63.94	65.51	1,791,364
29 Oct 25	65.26000 -0.14	66.97	64.95	65.74	1,502,952
28 Oct 25	65.40000 -0.45	66.25	64.55	65.65	958,627
27 Oct 25	65.85000 -0.30	66.99	65.56	66.80	1,308,097
24 Oct 25	66.15000 -0.74	67.28	66.11	66.99	994,039
23 Oct 25	66.88500 +1.12	66.98	65.63	65.99	1,430,445
22 Oct 25	65.77000 -1.11	67.36	65.76	67.03	1,352,779
21 Oct 25	66.88000 +0.41	67.03	65.96	66.53	1,720,797
20 Oct 25	66.47000 -0.56	67.26	65.14	67.07	1,414,088
17 Oct 25	67.03000 +0.15	67.54	66.18	66.97	2,240,724
16 Oct 25	66.88000 +0.52	67.31	65.65	66.33	1,683,853
15 Oct 25	66.36000 -0.29	67.62	65.64	67.42	2,127,115
14 Oct 25	66.65000 +1.32	68.00	64.80	64.80	2,596,818
13 Oct 25	65.33000 +1.23	65.75	64.10	64.26	1,652,877
10 Oct 25	64.10000 -1.01	65.60	63.78	65.54	1,534,331
09 Oct 25	65.11000 -0.09	65.62	64.19	65.20	1,659,538
08 Oct 25	65.20000 -0.82	66.48	64.62	66.03	1,883,035
07 Oct 25	66.02000 -0.95	66.92	65.05	66.60	2,660,840
06 Oct 25	66.97000 -2.01	68.83	66.64	68.58	2,584,647
03 Oct 25	68.98000 -2.71	71.84	68.04	71.75	2,656,252
02 Oct 25	71.69000 -3.25	75.50	69.70	74.98	2,853,469
01 Oct 25	74.94000 +1.60	76.30	74.30	75.20	4,348,453
30 Sep 25	73.34000 +0.05	74.93	73.06	73.96	1,824,841
29 Sep 25	73.29000 -0.46	74.04	73.20	73.75	1,872,544
26 Sep 25	73.75000 -0.22	75.25	73.18	74.72	2,222,589
25 Sep 25	73.97000 -1.67	75.59	73.61	75.47	2,365,612
24 Sep 25	75.64000 -1.93	78.32	75.39	77.93	2,228,359
23 Sep 25	77.57000 -0.71	79.50	77.46	78.79	1,812,415
22 Sep 25	78.28000 +0.47	79.31	77.05	78.12	1,619,825
19 Sep 25	77.81000 +1.13	77.95	76.17	76.69	6,248,625
18 Sep 25	76.68000 +0.87	76.98	75.31	75.77	1,656,377
17 Sep 25	75.81000 -0.04	76.61	75.19	75.70	1,425,868
16 Sep 25	75.85000 -0.48	76.41	75.33	76.41	1,145,042
15 Sep 25	76.33000 -0.57	77.18	75.25	77.18	1,275,604
12 Sep 25	76.90000 -0.63	77.60	76.51	77.04	1,121,532
11 Sep 25	77.53000 +1.73	77.58	75.68	76.00	2,218,351
10 Sep 25	75.80000 -0.27	76.34	74.51	76.30	1,102,294
09 Sep 25	76.07000 +0.22	76.10	74.85	76.00	1,403,896
08 Sep 25	75.85000 +0.92	76.28	74.22	74.60	1,828,708
05 Sep 25	74.93000 +1.53	74.96	72.39	73.67	1,890,026
04 Sep 25	73.40000 -1.42	75.46	73.01	74.82	2,759,852
03 Sep 25	74.82000 +1.48	74.94	73.40	73.41	2,180,706
02 Sep 25	73.34000 +0.19	74.44	71.50	71.78	2,684,872
29 Aug 25	73.15000 +0.34	73.26	72.47	73.00	1,164,315
28 Aug 25	72.81000 -0.37	72.88	72.07	72.85	1,482,308
27 Aug 25	73.18000 +0.25	74.07	72.93	72.93	3,208,670
26 Aug 25	72.93000 +0.72	72.97	71.91	72.43	2,280,980
25 Aug 25	72.21000 +0.39	73.47	72.00	72.00	1,644,959
22 Aug 25	71.82000 +0.21	72.09	70.32	71.62	2,435,036
21 Aug 25	71.61000 +0.48	72.33	70.55	71.13	1,863,892
20 Aug 25	71.13000 +1.15	71.21	69.53	69.70	1,891,457
19 Aug 25	69.98000 +1.02	70.70	68.99	69.06	3,001,692
18 Aug 25	68.96000 +1.69	69.05	67.95	68.19	1,854,863
15 Aug 25	67.27000 +1.73	67.39	65.77	66.15	1,620,274
14 Aug 25	65.54000 +0.41	66.00	64.42	64.94	1,598,557
13 Aug 25	65.13000 +1.09	65.15	63.64	64.69	2,290,355
12 Aug 25	64.04000 +1.15	64.32	62.68	62.68	2,379,172
11 Aug 25	62.89000 -0.01	63.66	62.49	62.59	2,144,994
08 Aug 25	62.90000 +0.80	63.27	61.90	61.97	1,592,677
07 Aug 25	62.10000 -0.22	62.93	61.27	62.88	2,142,997
06 Aug 25	62.32000 +1.51	65.40	61.96	63.05	5,659,249
05 Aug 25	60.81000 +0.82	61.05	59.38	60.06	3,168,164
04 Aug 25	59.99000 +0.97	60.07	58.67	59.35	1,110,497
01 Aug 25	59.02000 -0.95	60.27	58.53	59.82	1,675,753
31 Jul 25	59.97000 -0.11	61.75	59.86	59.90	2,496,046
30 Jul 25	60.08000 +1.03	60.36	59.11	59.34	1,427,048
29 Jul 25	59.05000 +1.32	59.49	57.67	57.75	1,472,111
28 Jul 25	57.73000 -0.51	58.93	57.72	58.43	1,116,767
25 Jul 25	58.24000 -0.53	58.93	58.02	58.75	1,095,733
24 Jul 25	58.77000 +0.21	59.38	58.51	58.64	799,077
23 Jul 25	58.56000 +1.02	58.98	57.33	57.65	995,093
22 Jul 25	57.54000 +1.62	57.78	56.05	56.05	1,038,177
21 Jul 25	55.92000 -0.53	56.66	55.64	56.49	1,051,784
18 Jul 25	56.45000 -1.35	57.85	56.38	57.85	1,111,563
17 Jul 25	57.80500 -0.20	58.56	57.57	58.10	1,110,485
16 Jul 25	58.01000 +1.41	58.45	57.01	57.09	1,434,304
15 Jul 25	56.60000 -1.05	57.81	56.56	57.71	1,001,108
14 Jul 25	57.65000 +0.50	58.14	57.16	57.24	1,099,408
11 Jul 25	57.15000 -0.48	57.86	56.78	57.37	1,242,856
10 Jul 25	57.63000 +1.05	57.97	56.19	56.39	1,617,625
09 Jul 25	56.58000 +0.78	57.19	56.06	56.66	1,556,825
08 Jul 25	55.80000 +1.58	56.21	54.15	54.17	2,268,977
07 Jul 25	54.22000 +0.22	54.34	53.65	53.82	1,753,850
03 Jul 25	54.00000 +0.16	54.17	53.33	53.54	868,065
02 Jul 25	53.84000 +0.92	54.25	52.72	52.92	2,217,368
01 Jul 25	52.92000 +0.90	53.31	51.78	51.78	2,136,298
30 Jun 25	52.02000 -0.19	53.44	51.06	52.66	3,626,695
27 Jun 25	52.21000 -0.32	53.00	51.93	52.55	21,277,658
26 Jun 25	52.53000 +0.21	53.14	52.24	52.98	1,761,646
25 Jun 25	52.32000 -1.58	53.64	51.89	53.51	1,910,540
24 Jun 25	53.90000 +1.10	54.13	52.61	53.00	1,961,175
23 Jun 25	52.80000 -0.01	52.87	51.91	52.74	1,939,419
20 Jun 25	52.81000 -0.34	53.74	52.64	53.35	5,661,761
18 Jun 25	53.15000 +0.04	53.79	52.94	53.18	1,397,349
17 Jun 25	53.11000 -0.81	53.83	52.96	53.58	1,619,391
16 Jun 25	53.92000 -0.06	54.40	53.55	53.82	1,362,897
13 Jun 25	53.98000 -0.56	54.52	53.61	53.75	1,218,546
12 Jun 25	54.54000 +0.69	54.55	53.65	53.94	1,131,852
11 Jun 25	53.85000 +0.08	55.60	53.74	53.77	1,395,057
10 Jun 25	53.77000 -0.61	54.51	53.53	54.28	1,718,118
09 Jun 25	54.38000 +0.13	54.94	54.00	54.50	1,555,974
06 Jun 25	54.25000 +0.70	54.76	53.44	54.15	1,308,225
05 Jun 25	53.55000 -0.30	54.24	53.21	53.66	1,963,783
04 Jun 25	53.85000 +0.54	54.11	53.01	53.01	1,369,760
03 Jun 25	53.31000 -2.33	55.58	52.73	55.58	3,086,216
02 Jun 25	55.64000 -0.43	56.32	54.49	55.69	1,943,149
30 May 25	56.07000 +1.34	56.39	54.26	54.75	2,234,528
29 May 25	54.73000 +0.30	54.96	54.00	54.69	1,830,251
28 May 25	54.43000 +0.01	55.09	54.22	54.50	1,871,357
27 May 25	54.42000 -0.12	55.25	53.76	55.25	2,029,311
23 May 25	54.54000 +0.79	54.68	53.03	53.23	1,201,386
22 May 25	53.75000 -0.18	54.19	53.04	53.64	1,443,161
21 May 25	53.93000 +0.48	54.26	52.43	52.99	1,968,226
20 May 25	53.45000 +0.16	53.95	52.77	53.59	1,769,056
19 May 25	53.29500 +1.27	53.37	51.75	51.86	2,227,632
16 May 25	52.02000 +3.07	52.75	48.64	48.72	3,978,479
15 May 25	48.95000 +1.04	49.70	47.74	47.74	3,578,369
14 May 25	47.91000 -2.32	50.25	47.50	50.25	7,165,789
13 May 25	50.23000 -16.35	57.99	48.10	57.76	14,011,378
12 May 25	66.58000 +0.71	67.90	64.05	67.52	2,615,403
09 May 25	65.87000 -1.86	69.93	65.68	68.11	2,501,777
08 May 25	67.73000 -2.41	69.85	67.13	69.85	5,149,653
07 May 25	70.14000 +10.76	70.50	61.75	63.69	9,681,945
06 May 25	59.38000 -1.24	60.56	58.38	60.00	2,432,094
05 May 25	60.62000 -0.57	61.15	60.18	60.60	905,971
02 May 25	61.19000 +1.16	62.08	60.63	61.10	1,098,414
01 May 25	60.03000 -1.39	61.63	59.57	61.00	1,139,738
30 Apr 25	61.42000 +0.60	61.80	59.77	60.97	1,366,117
29 Apr 25	60.82000 +0.25	61.85	59.53	60.11	1,147,821
28 Apr 25	60.57000 +0.08	61.47	59.92	60.41	887,443
25 Apr 25	60.49000 +1.24	60.90	58.49	59.02	992,970
24 Apr 25	59.25000 +0.84	59.38	57.65	58.46	1,251,341
23 Apr 25	58.41000 +0.20	59.23	57.65	58.89	1,438,599
22 Apr 25	58.21000 +0.92	58.44	57.40	58.00	1,431,773
21 Apr 25	57.29000 -1.50	58.99	56.47	58.74	1,257,114
17 Apr 25	58.79000 -0.03	59.33	57.51	58.18	1,518,839
16 Apr 25	58.82000 -2.46	61.30	57.50	61.17	1,707,110
15 Apr 25	61.28000 -0.11	62.14	60.81	61.55	1,286,266
14 Apr 25	61.39000 +1.17	62.13	60.06	61.30	1,611,257
11 Apr 25	60.22000 +2.52	60.88	57.40	57.87	1,839,642
10 Apr 25	57.70000 -2.95	59.64	56.68	59.19	1,975,631
09 Apr 25	60.65000 +3.11	61.44	55.71	56.11	2,068,067
08 Apr 25	57.54000 -1.81	61.37	56.93	60.87	2,023,158
07 Apr 25	59.35000 -0.42	61.81	56.38	57.50	2,035,469
04 Apr 25	59.77000 -2.15	60.98	59.11	60.72	2,292,512
03 Apr 25	61.92000 -1.10	63.14	61.23	62.07	1,883,085
02 Apr 25	63.02000 +1.15	63.14	61.54	61.70	1,570,882
01 Apr 25	61.87000 -1.94	64.17	61.42	64.06	1,407,455
31 Mar 25	63.81000 -0.03	64.07	62.60	63.39	1,641,154
28 Mar 25	63.84000 -0.64	64.35	62.72	64.35	1,266,773
27 Mar 25	64.48000 +0.66	64.61	63.38	63.79	830,059
26 Mar 25	63.82000 -1.02	65.03	63.21	65.03	1,281,818
25 Mar 25	64.84000 +0.82	65.03	63.51	63.90	1,421,739
24 Mar 25	64.02000 -1.14	66.00	62.85	65.69	2,399,456
21 Mar 25	65.16000 +0.84	65.21	63.50	64.32	3,992,962
20 Mar 25	64.32000 +0.02	64.94	63.88	63.91	1,637,183
19 Mar 25	64.30000 +1.76	64.54	62.52	62.59	1,371,655
18 Mar 25	62.54000 -0.41	63.18	62.13	62.62	1,226,175
17 Mar 25	62.95000 +0.68	63.39	60.92	62.46	1,586,636
14 Mar 25	62.27000 +1.21	62.72	61.11	61.22	1,019,542
13 Mar 25	61.06000 +0.17	61.48	60.44	60.77	958,603
12 Mar 25	60.89000 -0.56	62.03	60.38	61.47	1,525,343
11 Mar 25	61.45000 +0.01	62.39	60.65	61.24	1,218,024
10 Mar 25	61.44000 +0.46	63.11	60.13	60.17	2,040,881
07 Mar 25	60.98000 +0.83	61.49	59.18	59.77	1,491,605
06 Mar 25	60.15000 +0.62	60.31	59.17	59.21	1,753,266
05 Mar 25	59.53000 +1.39	60.07	58.23	58.23	1,683,340
04 Mar 25	58.14000 +0.18	58.66	56.90	57.57	1,478,544
03 Mar 25	57.96000 -1.19	59.90	57.66	59.14	1,414,344
28 Feb 25	59.15000 +1.45	59.16	57.49	57.55	1,234,307
27 Feb 25	57.70000 -0.22	58.97	57.65	57.99	854,765
26 Feb 25	57.92000 -0.07	58.70	57.45	58.02	1,024,736
25 Feb 25	57.99000 -0.51	58.98	57.50	58.60	1,198,241
24 Feb 25	58.50000 +0.75	59.35	57.49	57.93	1,359,015
21 Feb 25	57.75000 +0.31	58.74	57.32	58.00	1,263,502
20 Feb 25	57.44000 -0.33	57.73	56.07	57.35	1,557,971
19 Feb 25	57.77000 -0.13	60.67	56.77	58.98	2,225,272
18 Feb 25	57.90000 -0.39	58.90	57.61	58.84	1,578,289
14 Feb 25	58.29000 -0.32	59.40	58.12	59.12	905,623
13 Feb 25	58.61000 +0.50	58.72	57.79	58.48	883,110
12 Feb 25	58.11000 +0.78	58.33	56.71	56.71	888,165
11 Feb 25	57.33000 -0.01	57.39	56.51	57.02	1,143,541
10 Feb 25	57.34000 +0.24	57.78	56.88	57.10	967,269
07 Feb 25	57.10000 -0.84	58.07	56.94	58.07	999,297
06 Feb 25	57.94000 +0.31	58.20	57.46	57.91	1,067,683
05 Feb 25	57.63000 +0.86	57.72	56.60	57.05	1,029,514
04 Feb 25	56.77000 +0.49	56.85	55.92	56.01	716,947
03 Feb 25	56.28000 -0.36	57.14	54.96	55.12	1,136,110
31 Jan 25	56.64000 +0.22	57.40	56.32	56.34	1,385,570
30 Jan 25	56.42000 +0.59	57.46	56.06	56.30	1,058,591
29 Jan 25	55.83000 -0.17	56.74	55.12	56.03	840,902
28 Jan 25	56.00000 +0.14	56.82	55.66	55.97	1,233,861
27 Jan 25	55.86000 +0.09	57.25	55.24	55.69	888,312
24 Jan 25	55.77000 +0.14	56.08	54.97	55.29	725,963
23 Jan 25	55.63000 +0.35	55.87	54.96	55.22	931,808
22 Jan 25	55.28000 -0.66	56.00	54.99	55.79	1,151,632
21 Jan 25	55.94000 +1.14	56.39	54.88	55.10	1,204,069
17 Jan 25	54.80000 -0.57	55.73	54.76	55.66	942,026
16 Jan 25	55.37000 +0.86	55.79	54.64	54.64	1,569,944
15 Jan 25	54.51000 +0.68	55.30	54.05	54.39	1,819,713
14 Jan 25	53.83000 -0.31	54.87	53.26	54.74	1,360,855
13 Jan 25	54.14000 +1.34	54.84	52.23	52.65	1,950,787
10 Jan 25	52.80000 -0.96	53.99	52.66	53.95	2,142,963
08 Jan 25	53.76000 +2.57	55.00	51.91	54.12	2,649,053
07 Jan 25	51.19000 +0.68	51.73	50.35	51.00	1,778,844
06 Jan 25	50.51000 +2.77	50.81	47.75	47.75	1,893,791
03 Jan 25	47.74000 -0.27	48.53	47.52	48.20	992,973
02 Jan 25	48.01000 +0.20	49.00	47.86	48.23	1,210,331
31 Dec 24	47.81000 -0.18	48.72	47.72	48.20	842,684
30 Dec 24	47.99000 -0.14	48.80	47.65	48.65	847,584
27 Dec 24	48.13000 +0.10	48.26	47.56	47.60	943,907
26 Dec 24	48.03000 +0.49	48.24	46.99	47.47	762,308
24 Dec 24	47.54000 +0.38	47.63	46.76	47.25	308,681
23 Dec 24	47.16000 +0.20	47.34	46.26	46.77	1,309,426
20 Dec 24	46.96000 -0.36	48.21	46.88	47.03	4,794,676
19 Dec 24	47.32000 +0.48	48.11	46.90	46.94	1,713,521
18 Dec 24	46.84000 -1.76	49.60	46.45	48.66	1,833,854
17 Dec 24	48.60000 +0.57	48.82	47.54	47.58	1,333,322
16 Dec 24	48.03000 +0.03	48.88	47.69	48.10	2,213,262
13 Dec 24	48.00000 +0.17	48.31	47.31	47.32	928,064
12 Dec 24	47.83000 +0.44	48.64	47.39	47.39	920,838
11 Dec 24	47.39000 -1.67	49.35	47.08	49.24	1,239,539
10 Dec 24	49.06000 +0.00	49.79	48.32	49.26	1,099,826
09 Dec 24	49.06000 +0.66	49.27	47.84	48.20	863,687
06 Dec 24	48.40000 +0.34	49.05	48.14	48.40	902,641
05 Dec 24	48.06000 -0.55	48.64	47.36	48.10	1,020,975
04 Dec 24	48.61000 +0.13	49.08	48.43	48.76	779,245
03 Dec 24	48.48000 -0.11	48.83	47.79	48.56	1,177,145
02 Dec 24	48.59000 +0.39	48.78	47.40	48.12	1,219,377
29 Nov 24	48.20000 -0.27	48.81	48.12	48.30	720,188
27 Nov 24	48.47000 +0.68	48.74	47.37	47.78	962,894
26 Nov 24	47.79000 +0.00	48.17	46.27	47.53	1,396,624
25 Nov 24	47.79000 -1.21	50.00	47.01	49.51	3,192,828
22 Nov 24	49.00000 +3.30	49.57	46.21	48.93	4,543,877
21 Nov 24	45.70000 -0.06	46.12	44.80	45.85	1,297,281
20 Nov 24	45.76000 +0.95	46.20	44.10	44.57	1,849,445
19 Nov 24	44.81000 +2.24	45.30	42.65	43.81	3,766,483
18 Nov 24	42.57000 -3.08	45.71	42.01	45.66	5,482,011
15 Nov 24	45.65000 -8.31	49.64	45.63	48.81	7,230,565
14 Nov 24	53.96000 -4.65	59.80	53.84	58.25	3,205,640
13 Nov 24	58.61000 -1.00	60.37	58.46	59.79	811,602
12 Nov 24	59.61000 -1.48	62.02	59.24	61.08	1,510,776
11 Nov 24	61.09000 +0.11	62.13	60.55	61.13	1,464,333
08 Nov 24	60.98000 +1.33	61.19	59.14	59.65	1,109,650
07 Nov 24	59.65000 -0.98	60.95	58.76	60.66	1,061,025
06 Nov 24	60.63000 +1.91	61.49	58.01	60.55	1,501,177
05 Nov 24	58.72000 +0.25	58.74	57.08	58.00	1,103,208
04 Nov 24	58.47000 +1.32	59.39	56.82	56.82	2,121,501
01 Nov 24	57.15000 +6.58	57.62	52.56	55.65	3,401,255
31 Oct 24	50.57000 -0.02	51.21	50.01	50.56	1,875,424
30 Oct 24	50.59000 -0.05	51.08	50.03	50.46	741,158
29 Oct 24	50.64000 +0.18	50.96	50.10	50.17	535,408
28 Oct 24	50.46000 +1.21	50.78	49.71	49.72	1,167,540
25 Oct 24	49.25000 -0.05	49.84	48.84	49.35	789,130
24 Oct 24	49.30000 -1.50	50.79	49.12	50.79	1,039,152
23 Oct 24	50.80000 -0.75	51.70	50.51	51.46	991,796
22 Oct 24	51.55000 -0.22	52.03	51.14	51.68	1,110,936
21 Oct 24	51.77000 -0.84	52.77	51.45	52.60	1,100,613
18 Oct 24	52.61000 +0.33	53.09	52.20	52.20	901,166
17 Oct 24	52.28000 -1.18	53.60	52.10	53.46	1,189,900
16 Oct 24	53.46000 -0.36	53.70	52.83	53.43	910,886
15 Oct 24	53.82000 -0.13	54.66	53.24	53.84	786,985
14 Oct 24	53.95000 +0.95	54.45	52.93	53.02	817,437
11 Oct 24	53.00000 +0.87	53.14	52.15	52.26	861,058
10 Oct 24	52.13000 +1.47	52.23	50.27	50.34	2,102,648
09 Oct 24	50.66000 -3.47	54.41	49.63	54.00	3,539,241
08 Oct 24	54.13000 +0.28	55.00	53.25	54.33	2,104,010
07 Oct 24	53.85000 -5.33	57.98	53.32	57.92	2,454,288
04 Oct 24	59.18000 -1.25	61.56	58.51	60.56	1,089,277
03 Oct 24	60.43000 +2.27	62.00	57.63	58.12	1,857,393
02 Oct 24	58.16000 +1.52	58.39	56.20	56.55	1,338,776
01 Oct 24	56.64000 -0.60	57.19	55.89	56.97	1,321,817
30 Sep 24	57.24000 +0.27	57.59	56.53	56.87	960,938
27 Sep 24	56.97000 +0.02	58.04	56.84	57.35	1,205,270
26 Sep 24	56.95000 +1.08	57.04	55.80	55.91	1,594,509
25 Sep 24	55.87000 -0.33	56.67	55.43	56.50	1,291,334
24 Sep 24	56.20000 -2.33	58.60	55.95	58.60	2,208,519
23 Sep 24	58.53000 -0.71	59.62	58.41	59.62	988,226
20 Sep 24	59.24000 -0.26	59.83	58.71	59.83	2,661,938
19 Sep 24	59.50000 -2.81	62.80	59.10	62.48	1,656,815
18 Sep 24	62.31000 +0.38	63.50	61.30	61.93	1,175,859
17 Sep 24	61.93000 -0.98	63.28	61.25	62.91	1,491,805
16 Sep 24	62.91000 +0.61	63.45	62.56	62.78	1,166,464
13 Sep 24	62.30000 +1.76	62.93	61.00	61.02	942,122
12 Sep 24	60.54000 +1.15	61.34	58.91	59.43	1,093,975
11 Sep 24	59.39000 +0.13	60.14	58.64	59.01	718,868
10 Sep 24	59.26000 +0.02	59.84	58.59	59.23	764,982
09 Sep 24	59.24000 +0.03	59.95	58.81	59.95	1,360,879
06 Sep 24	59.21000 -1.84	61.64	58.94	61.25	1,061,651
05 Sep 24	61.05000 -1.08	62.81	60.45	62.50	879,027
04 Sep 24	62.13000 +0.91	62.20	60.82	61.00	913,639
03 Sep 24	61.22000 -2.63	64.18	61.04	63.59	2,253,924
30 Aug 24	63.85000 +0.11	64.30	63.23	63.76	959,677
29 Aug 24	63.74000 -0.68	65.53	63.60	64.98	1,787,670
28 Aug 24	64.42000 +1.22	65.00	62.97	63.03	1,288,930
27 Aug 24	63.20000 +1.04	63.49	62.35	62.45	1,296,167
26 Aug 24	62.16000 -0.56	63.42	62.05	63.18	927,392
23 Aug 24	62.72000 +1.08	62.86	61.61	62.00	938,133
22 Aug 24	61.64000 -0.53	62.58	61.32	62.25	918,650
21 Aug 24	62.17000 +1.24	62.34	61.10	61.47	1,128,884
20 Aug 24	60.93000 -0.81	61.51	60.50	61.51	1,908,028
19 Aug 24	61.74000 +2.32	61.77	59.30	59.42	1,321,785
16 Aug 24	59.42000 +0.32	60.15	58.76	59.06	1,943,151
15 Aug 24	59.10000 +1.69	59.15	57.40	58.09	1,740,556
14 Aug 24	57.41000 +1.42	58.58	55.87	56.00	2,305,037
13 Aug 24	55.99000 -0.08	56.76	55.58	56.00	946,219
12 Aug 24	56.07000 +0.87	56.21	54.58	55.10	836,997
09 Aug 24	55.20000 +0.74	55.88	54.15	54.39	827,451
08 Aug 24	54.46000 +0.34	54.92	52.39	54.26	994,943
07 Aug 24	54.12000 +2.18	56.00	52.75	56.00	1,956,415
06 Aug 24	51.94000 -0.17	53.22	51.80	52.24	1,469,826
05 Aug 24	52.11000 -1.98	53.42	51.46	51.79	1,469,039
02 Aug 24	54.09000 -0.96	55.01	52.75	53.43	1,178,307
01 Aug 24	55.05000 -0.21	56.19	54.39	55.52	1,315,362
31 Jul 24	55.26000 -0.43	56.30	54.91	55.78	1,240,992
30 Jul 24	55.69000 +0.22	56.65	54.79	55.74	1,068,784
29 Jul 24	55.47000 -0.76	56.53	55.24	56.43	992,180
26 Jul 24	56.23000 +0.26	57.08	55.63	56.08	831,949
25 Jul 24	55.97000 +0.82	56.97	55.48	55.60	1,017,118
24 Jul 24	55.15000 -0.25	55.67	54.54	55.02	968,626
23 Jul 24	55.40000 +1.06	56.50	54.05	54.34	1,387,187
22 Jul 24	54.34000 +0.30	54.42	53.13	54.27	1,057,036
19 Jul 24	54.04000 -0.26	54.59	53.66	54.55	778,325
18 Jul 24	54.30000 -0.45	55.46	53.85	54.64	983,814
17 Jul 24	54.75000 -0.35	55.82	54.43	54.58	1,363,922
16 Jul 24	55.10000 +2.55	55.29	52.55	52.90	1,825,829
15 Jul 24	52.55000 -0.63	53.30	52.12	53.20	1,390,244
12 Jul 24	53.18000 +0.36	53.96	53.04	53.70	1,264,665
11 Jul 24	52.82000 -0.14	54.00	52.46	54.00	1,299,690
10 Jul 24	52.96000 +0.08	53.75	52.67	52.92	1,586,709
09 Jul 24	52.88000 +0.33	54.35	52.24	52.55	2,036,307
08 Jul 24	52.55000 +0.99	53.17	51.56	51.83	1,634,279
05 Jul 24	51.56000 -0.45	52.50	51.36	52.05	742,115
03 Jul 24	52.01000 +0.71	52.42	50.93	51.46	839,272
02 Jul 24	51.30000 -0.72	52.11	50.68	51.95	1,039,642
01 Jul 24	52.02000 -0.34	53.22	51.53	52.23	1,364,205
28 Jun 24	52.36000 +0.73	52.59	51.24	51.84	2,334,645
27 Jun 24	51.63000 -0.37	52.35	51.53	52.25	874,791
26 Jun 24	52.00000 -0.40	52.13	51.33	52.06	1,171,651
25 Jun 24	52.40000 +0.34	52.68	51.81	52.49	1,121,167
24 Jun 24	52.06000 +0.51	52.92	51.72	52.40	1,275,423
21 Jun 24	51.55000 +0.69	52.21	50.82	51.12	3,532,074
20 Jun 24	50.86000 +0.59	51.19	49.45	50.11	1,154,631
18 Jun 24	50.27000 +0.61	50.84	48.99	49.74	1,035,322
17 Jun 24	49.66000 +0.16	49.70	48.25	49.48	1,006,529
14 Jun 24	49.50000 -0.12	49.77	48.49	49.10	1,418,017
13 Jun 24	49.62000 -0.04	49.91	48.86	49.32	1,363,805
12 Jun 24	49.66000 -0.26	51.03	49.46	51.00	1,674,457
11 Jun 24	49.92000 -1.24	51.22	49.53	50.84	1,286,697
10 Jun 24	51.16000 +0.31	51.66	49.17	49.27	2,171,614
07 Jun 24	50.85000 -0.59	51.98	50.39	51.08	1,821,470
06 Jun 24	51.44000 +5.79	53.00	47.33	48.00	4,597,609
05 Jun 24	45.65000 +1.35	45.78	44.38	44.58	943,372
04 Jun 24	44.30000 -0.75	45.45	44.19	45.06	671,584
03 Jun 24	45.05000 +0.76	45.47	43.63	44.39	1,037,739
31 May 24	44.29000 +0.94	44.52	43.40	43.50	1,131,994
30 May 24	43.35000 +0.59	43.48	42.62	42.94	867,594
29 May 24	42.76000 -0.32	42.97	42.05	42.71	1,101,823
28 May 24	43.08000 -0.74	43.97	42.69	43.80	1,030,045
24 May 24	43.82000 -0.10	44.02	42.96	43.65	898,653
23 May 24	43.92000 -1.56	45.56	43.75	45.44	1,157,440
22 May 24	45.48000 -0.06	45.88	45.08	45.20	843,320
21 May 24	45.54000 +0.57	45.57	44.71	45.03	910,484
20 May 24	44.97000 +0.26	45.07	44.30	44.85	656,824
17 May 24	44.71000 -0.68	45.76	44.35	45.36	1,101,813
16 May 24	45.39000 -0.43	46.16	45.22	45.86	1,037,260
15 May 24	45.82000 +2.00	46.05	44.01	44.26	1,251,536
14 May 24	43.82000 +0.21	45.18	43.55	44.03	1,093,773
13 May 24	43.61000 +0.46	44.01	43.36	43.49	903,477
10 May 24	43.15000 -0.69	44.21	43.12	44.08	1,005,216
09 May 24	43.84000 +1.83	43.92	41.28	42.20	1,441,244
08 May 24	42.01000 +0.80	44.78	41.43	41.95	2,117,248
07 May 24	41.21000 +0.35	41.66	40.87	41.10	1,242,605
06 May 24	40.86000 +0.95	40.97	40.19	40.36	981,052
03 May 24	39.91000 +0.09	40.74	39.79	40.67	902,802
02 May 24	39.82000 +0.52	40.74	38.88	39.56	832,175
01 May 24	39.30000 +1.20	40.00	38.29	38.40	1,031,828
30 Apr 24	38.10000 -0.67	39.03	37.97	38.54	922,040
29 Apr 24	38.77000 +0.20	39.39	38.56	38.76	728,580
26 Apr 24	38.57000 +0.11	39.02	38.46	38.46	546,982
25 Apr 24	38.46000 -0.66	38.75	38.23	38.71	689,403
24 Apr 24	39.12000 +0.15	39.70	38.82	38.98	620,360
23 Apr 24	38.97000 +0.26	39.42	38.70	38.75	557,917
22 Apr 24	38.71000 +0.07	39.04	38.28	38.82	497,702
19 Apr 24	38.64000 +0.83	38.69	37.73	37.73	1,258,757
18 Apr 24	37.81000 -0.21	38.41	37.73	37.95	792,530
17 Apr 24	38.02000 -0.36	38.78	37.98	38.69	701,946
16 Apr 24	38.38000 -0.34	38.81	38.08	38.35	642,290
15 Apr 24	38.72000 +0.11	39.27	38.48	38.89	843,651
12 Apr 24	38.61000 -0.71	39.28	38.53	39.00	780,317
11 Apr 24	39.32000 +0.04	39.79	39.15	39.49	733,101
10 Apr 24	39.28000 -0.85	39.84	38.90	39.25	1,882,282
09 Apr 24	40.13000 +0.22	40.71	39.51	40.07	719,098
08 Apr 24	39.91000 -1.16	41.35	39.85	41.09	1,163,916
05 Apr 24	41.07000 +1.34	41.50	39.80	39.80	1,327,562
04 Apr 24	39.73000 -0.50	40.63	39.44	40.40	1,039,759
03 Apr 24	40.23000 -0.20	40.67	39.99	40.30	679,659
02 Apr 24	40.43000 -0.89	40.94	39.70	40.81	943,175
01 Apr 24	41.32000 +0.64	41.60	40.38	40.68	801,003
28 Mar 24	40.68000 -0.05	40.99	40.44	40.82	701,343
27 Mar 24	40.73000 +0.65	40.94	40.31	40.51	580,186
26 Mar 24	40.08000 -0.34	40.58	39.94	40.57	622,277
25 Mar 24	40.42000 +0.34	40.61	39.90	40.00	672,968
22 Mar 24	40.08000 -0.14	41.03	40.04	40.30	791,827
21 Mar 24	40.22000 -0.16	42.30	40.12	40.69	925,461
20 Mar 24	40.38000 -0.43	40.58	39.69	40.52	834,361
19 Mar 24	40.81000 +0.44	41.33	40.46	40.46	847,975
18 Mar 24	40.37000 -0.49	40.96	40.32	40.93	944,571
15 Mar 24	40.86000 +0.07	41.48	40.56	40.56	1,815,655
14 Mar 24	40.79000 -0.56	41.31	39.94	41.08	1,435,256
13 Mar 24	41.35000 -0.60	42.64	41.14	42.13	1,179,892
12 Mar 24	41.95000 +0.75	42.12	41.28	41.55	955,715
11 Mar 24	41.20000 -0.53	42.25	40.95	41.61	854,013
08 Mar 24	41.73000 +0.02	42.52	41.65	42.17	847,608
07 Mar 24	41.71000 +0.02	42.40	41.65	41.95	948,902
06 Mar 24	41.69000 +0.28	42.09	41.24	41.83	1,025,808
05 Mar 24	41.41000 +0.48	41.56	40.46	40.91	929,145
04 Mar 24	40.93000 -0.18	41.54	40.64	41.33	694,326
01 Mar 24	41.11000 +1.30	41.86	39.91	40.00	1,265,514
29 Feb 24	39.81000 +0.12	40.41	39.39	40.24	1,172,377
28 Feb 24	39.69000 -0.15	39.90	39.22	39.60	905,402
27 Feb 24	39.84000 +0.17	40.49	39.26	39.89	1,350,903
26 Feb 24	39.67000 -0.89	40.55	38.96	40.40	1,582,664
23 Feb 24	40.56000 +0.84	40.95	39.75	39.81	1,119,916
22 Feb 24	39.72000 +1.36	40.32	38.14	38.31	1,763,403
21 Feb 24	38.36000 +2.36	40.36	36.61	37.72	2,604,399
20 Feb 24	36.00000 -0.10	36.27	35.50	35.70	1,210,705
16 Feb 24	36.10000 +0.19	36.40	35.44	35.72	769,016
15 Feb 24	35.91000 +0.85	36.11	35.23	35.30	982,908
14 Feb 24	35.06000 +0.42	35.21	34.70	35.20	835,955
13 Feb 24	34.64000 -1.05	35.49	34.36	35.08	1,169,272
12 Feb 24	35.69000 +0.20	35.80	35.25	35.58	1,014,550
09 Feb 24	35.49000 +0.25	35.63	34.87	35.38	940,977
08 Feb 24	35.24000 -0.07	35.44	34.68	35.19	800,051
07 Feb 24	35.31000 +0.29	35.81	34.60	35.02	1,277,704
06 Feb 24	35.02000 +1.34	35.40	33.64	33.64	1,205,592
05 Feb 24	33.68000 +0.00	34.05	33.15	33.30	979,648
02 Feb 24	33.68000 -0.58	34.61	33.15	33.80	1,091,426
01 Feb 24	34.26000 +0.41	34.38	33.46	33.88	1,095,169
31 Jan 24	33.85000 +0.08	34.95	33.77	33.79	1,265,913
30 Jan 24	33.77000 -0.64	34.42	33.77	34.26	939,131
29 Jan 24	34.41000 +0.20	34.54	33.77	34.21	961,485
26 Jan 24	34.21000 -0.30	34.94	34.11	34.75	1,025,885
25 Jan 24	34.51000 -0.54	35.55	33.88	35.32	1,182,021
24 Jan 24	35.05000 +0.30	35.48	34.55	35.02	1,546,499
23 Jan 24	34.75000 +0.74	34.79	33.80	34.20	1,030,716
22 Jan 24	34.01000 -0.14	35.09	33.86	34.26	1,744,447
19 Jan 24	34.15000 -0.78	34.94	34.01	34.94	4,074,271
18 Jan 24	34.93000 -1.11	36.48	33.79	36.25	1,866,616
17 Jan 24	36.04000 -0.32	36.94	33.67	35.95	3,175,399
16 Jan 24	36.36000 +1.93	36.53	33.90	34.16	2,549,195
12 Jan 24	34.43000 +0.40	35.10	34.18	34.61	1,330,701
11 Jan 24	34.03000 -0.60	34.53	33.67	34.23	1,457,256
10 Jan 24	34.63000 -0.36	35.24	33.98	34.87	1,871,745
09 Jan 24	34.99000 -0.52	35.77	34.65	35.14	1,752,700
08 Jan 24	35.51000 +0.39	35.69	34.40	35.00	2,804,543
05 Jan 24	35.12000 -1.43	36.20	34.87	36.15	1,904,779
04 Jan 24	36.55000 +0.77	36.93	35.44	35.88	2,014,923
03 Jan 24	35.78000 -1.61	37.36	35.34	37.36	1,786,917
02 Jan 24	37.39000 +0.43	38.29	36.80	36.83	1,563,820
29 Dec 23	36.96000 -0.19	37.32	36.71	37.19	933,749
28 Dec 23	37.15000 +0.25	37.21	36.80	36.87	958,134
27 Dec 23	36.90000 -0.47	37.61	36.64	37.28	843,622
26 Dec 23	37.37000 +0.22	38.00	37.30	37.38	780,186
22 Dec 23	37.15000 +0.27	37.85	36.73	37.04	1,055,570
21 Dec 23	36.88000 +0.50	37.70	36.63	36.73	1,419,848
20 Dec 23	36.38000 -3.00	39.10	35.78	38.89	2,343,379
19 Dec 23	39.38000 +0.58	39.89	38.96	39.22	957,535
18 Dec 23	38.80000 -0.22	39.23	38.48	39.11	936,890
15 Dec 23	39.02000 -0.43	40.62	38.88	39.60	1,797,154
14 Dec 23	39.45000 -2.65	42.82	39.31	42.62	1,912,869
13 Dec 23	42.10000 +1.86	42.22	40.15	40.28	1,208,455
12 Dec 23	40.24000 -0.26	40.50	39.20	40.50	718,099
11 Dec 23	40.50000 +0.55	40.68	39.67	40.10	663,057
08 Dec 23	39.95000 -0.20	41.06	39.47	40.02	732,927
07 Dec 23	40.15000 +0.18	40.57	39.78	40.12	658,518
06 Dec 23	39.97000 +0.07	40.90	39.62	40.27	824,858
05 Dec 23	39.90000 -0.21	40.50	39.49	39.86	687,351
04 Dec 23	40.11000 +0.42	40.50	39.64	39.64	749,241
01 Dec 23	39.69000 +1.08	39.75	38.49	38.81	1,024,075
30 Nov 23	38.61000 +0.11	39.67	38.32	38.54	1,177,786
29 Nov 23	38.50000 -1.18	40.37	38.45	40.15	1,118,105
28 Nov 23	39.68000 -1.18	40.25	38.99	40.25	941,170
27 Nov 23	40.86000 +0.48	41.09	39.81	40.09	683,473
24 Nov 23	40.38000 +0.27	40.90	40.11	40.11	312,062
22 Nov 23	40.11000 +1.23	40.19	39.13	39.34	770,976
21 Nov 23	38.88000 -1.13	40.03	38.80	39.74	732,878
20 Nov 23	40.01000 +0.08	40.42	39.53	39.86	729,305
17 Nov 23	39.93000 +0.41	40.61	39.61	39.89	1,015,798
16 Nov 23	39.52000 +0.18	39.69	38.83	39.23	944,235
15 Nov 23	39.34000 -0.95	41.00	39.22	40.04	1,684,897
14 Nov 23	40.29000 +2.79	40.34	38.57	39.03	1,527,378
13 Nov 23	37.50000 +0.25	37.95	36.87	37.12	809,685
10 Nov 23	37.25000 +0.57	37.84	36.68	36.94	878,555
09 Nov 23	36.68000 -0.07	37.36	35.82	37.16	1,362,194
08 Nov 23	36.75000 -2.05	39.19	36.60	38.78	1,318,029
07 Nov 23	38.80000 +3.54	40.17	34.60	36.66	2,077,851
06 Nov 23	35.26000 -0.32	36.42	34.73	35.37	1,601,242
03 Nov 23	35.58000 +1.33	36.18	34.61	34.92	1,176,216
02 Nov 23	34.25000 +0.74	34.68	33.17	33.83	1,066,002
01 Nov 23	33.51000 -0.36	34.02	33.10	33.61	868,990
31 Oct 23	33.87000 -0.13	34.24	33.07	33.81	794,676
30 Oct 23	34.00000 +0.62	34.28	33.36	33.66	603,427
27 Oct 23	33.38000 -1.21	34.83	33.28	34.52	590,224
26 Oct 23	34.59000 +1.27	34.63	32.95	33.56	781,435
25 Oct 23	33.32000 -1.53	34.34	32.83	34.11	730,456
24 Oct 23	34.85000 +0.08	35.17	34.60	34.96	539,936
23 Oct 23	34.77000 -0.39	35.28	34.63	35.00	878,564
20 Oct 23	35.16000 -0.64	36.00	35.04	35.88	672,751
19 Oct 23	35.80000 -0.12	36.41	35.17	36.26	928,021
18 Oct 23	35.92000 -1.64	37.38	35.91	37.32	734,890
17 Oct 23	37.56000 +0.55	38.15	36.51	36.52	758,554
16 Oct 23	37.01000 +0.46	37.17	36.34	36.92	804,915
13 Oct 23	36.55000 +0.01	36.71	35.89	36.44	585,387
12 Oct 23	36.54000 -0.77	38.79	36.32	37.11	617,562
11 Oct 23	37.31000 -0.58	38.22	37.06	37.63	509,908
10 Oct 23	37.89000 +0.85	38.33	37.07	37.17	681,500
09 Oct 23	37.04000 -0.23	37.23	36.37	37.08	426,257
06 Oct 23	37.27000 -0.38	37.91	37.03	37.21	699,936
05 Oct 23	37.65000 +0.41	38.04	36.85	36.85	690,382
04 Oct 23	37.24000 -0.41	37.88	36.97	37.61	602,136
03 Oct 23	37.65000 -0.04	38.11	37.02	37.59	971,768
02 Oct 23	37.69000 -0.51	38.20	37.30	38.16	904,020
29 Sep 23	38.20000 -0.95	39.50	38.15	39.25	914,439
28 Sep 23	39.15000 +0.70	39.38	38.18	38.41	643,105
27 Sep 23	38.45000 -0.02	39.26	38.23	38.51	847,857
26 Sep 23	38.47000 -0.42	39.30	38.14	38.88	769,176
25 Sep 23	38.89000 -0.68	39.42	38.46	39.42	701,817
22 Sep 23	39.57000 -0.34	40.18	39.29	39.91	580,115
21 Sep 23	39.91000 +0.31	40.54	39.00	39.33	785,675
20 Sep 23	39.60000 -0.17	40.29	39.58	39.77	628,936
19 Sep 23	39.77000 +0.66	39.92	38.88	39.18	617,104
18 Sep 23	39.11000 -0.11	39.49	38.21	39.22	792,330
15 Sep 23	39.22000 -1.30	40.52	38.97	40.52	2,744,677
14 Sep 23	40.52000 -0.51	41.61	40.38	41.42	939,601
13 Sep 23	41.03000 +2.11	41.50	38.82	38.82	1,299,622
12 Sep 23	38.92000 +1.42	39.06	37.47	37.62	901,603
11 Sep 23	37.50000 -1.01	38.86	37.43	38.55	1,187,774
08 Sep 23	38.51000 -0.63	39.39	38.29	39.11	980,298
07 Sep 23	39.14000 -1.88	41.92	39.08	40.94	1,015,548
06 Sep 23	41.02000 +0.12	41.15	40.35	41.09	844,956
05 Sep 23	40.90000 -1.92	42.58	40.83	42.58	914,241
01 Sep 23	42.82000 +0.26	43.33	42.59	42.85	511,359
31 Aug 23	42.56000 -0.42	43.33	42.42	43.10	717,120
30 Aug 23	42.98000 -0.12	43.27	42.37	43.07	726,621
29 Aug 23	43.10000 +0.66	43.26	42.26	42.54	599,635
28 Aug 23	42.44000 -0.25	43.13	42.29	42.75	416,691
25 Aug 23	42.69000 +0.45	42.88	42.36	42.43	637,157
24 Aug 23	42.24000 +0.28	42.36	41.61	41.76	802,177
23 Aug 23	41.96000 -0.74	43.17	41.94	42.81	702,553
22 Aug 23	42.70000 +0.08	43.05	42.14	42.56	763,485
21 Aug 23	42.62000 -0.64	43.39	42.35	43.24	694,788
18 Aug 23	43.26000 +0.78	43.92	41.93	42.17	785,802
17 Aug 23	42.48000 -0.81	43.44	42.47	43.29	853,787
16 Aug 23	43.29000 -0.73	43.89	43.01	43.89	621,223
15 Aug 23	44.02000 +0.16	44.12	43.43	43.92	677,058
14 Aug 23	43.86000 +0.11	44.24	43.25	43.72	628,059
11 Aug 23	43.75000 -0.28	44.03	43.35	43.80	933,841
10 Aug 23	44.03000 +1.40	45.00	42.87	42.88	933,158
09 Aug 23	42.63000 -0.68	44.79	41.51	42.42	1,289,569
08 Aug 23	43.31000 +1.30	43.60	41.90	42.01	1,448,618
07 Aug 23	42.01000 -0.40	42.64	41.65	42.64	1,291,068
04 Aug 23	42.41000 +0.31	43.12	41.94	42.12	697,791
03 Aug 23	42.10000 -0.75	43.36	41.87	42.82	961,217
02 Aug 23	42.85000 +0.57	42.91	41.62	42.03	1,021,559
01 Aug 23	42.28000 -0.68	43.65	42.22	43.07	879,024
31 Jul 23	42.96000 -0.70	43.99	42.56	43.68	1,175,329
28 Jul 23	43.66000 +0.15	44.24	43.16	43.60	1,008,192
27 Jul 23	43.51000 -0.24	44.16	43.18	43.91	1,066,305
26 Jul 23	43.75000 +0.94	44.10	42.28	42.80	1,007,726
25 Jul 23	42.81000 +0.05	43.49	42.41	42.58	1,103,185
24 Jul 23	42.76000 -0.13	43.41	42.48	42.72	1,307,301
21 Jul 23	42.89000 +0.32	43.32	42.40	43.05	1,128,149
20 Jul 23	42.57000 +0.58	42.73	41.38	42.01	1,189,453
19 Jul 23	41.99000 +0.29	42.46	41.27	41.81	1,441,599
18 Jul 23	41.70000 +1.43	42.32	40.10	40.28	1,701,701
17 Jul 23	40.27000 +2.05	41.56	38.36	38.74	2,628,086
14 Jul 23	38.22000 -0.99	39.28	37.69	39.14	826,705
13 Jul 23	39.21000 +2.02	39.48	37.30	37.55	1,462,502
12 Jul 23	37.19000 +0.09	37.88	37.10	37.75	668,802
11 Jul 23	37.10000 -0.22	37.83	37.00	37.41	708,535
10 Jul 23	37.32000 +0.70	37.55	36.07	36.56	784,636
07 Jul 23	36.62000 +0.01	37.26	36.32	36.59	1,164,515
06 Jul 23	36.61000 +0.15	36.70	35.71	36.27	933,314
05 Jul 23	36.46000 -0.42	37.10	36.27	36.85	1,561,718
03 Jul 23	36.88000 +0.81	37.36	35.81	36.00	1,093,497
30 Jun 23	36.07000 +1.40	36.62	34.59	35.00	1,524,813
29 Jun 23	34.67000 +0.45	35.06	33.86	34.01	644,105
28 Jun 23	34.22000 +0.02	34.56	34.00	34.24	822,192
27 Jun 23	34.20000 -0.64	35.23	33.60	34.82	747,389
26 Jun 23	34.84000 +0.70	35.08	33.98	34.08	869,536
23 Jun 23	34.14000 -1.29	35.15	34.03	34.91	1,325,621
22 Jun 23	35.43000 -0.69	36.30	35.05	36.07	993,323
21 Jun 23	36.12000 +1.55	36.67	34.18	34.53	1,628,560
20 Jun 23	34.57000 -0.41	35.17	34.40	34.99	1,204,651
16 Jun 23	34.98000 +0.82	35.20	33.98	34.45	3,522,469
15 Jun 23	34.16000 +1.19	34.22	32.84	32.93	1,015,104
14 Jun 23	32.97000 -0.88	34.02	32.78	34.02	1,006,780
13 Jun 23	33.85000 +0.17	34.12	33.44	33.65	810,192
12 Jun 23	33.68000 -0.28	34.19	33.43	34.19	830,704
09 Jun 23	33.96000 -0.20	34.46	33.77	34.16	592,850
08 Jun 23	34.16000 -0.56	34.79	33.87	34.62	661,319
07 Jun 23	34.72000 +0.74	34.96	33.85	34.01	979,104
06 Jun 23	33.98000 +0.92	34.40	32.84	33.05	809,118
05 Jun 23	33.06000 -0.51	33.90	32.85	33.26	1,066,485
02 Jun 23	33.57000 +1.08	33.60	32.50	32.78	858,645
01 Jun 23	32.49000 +0.06	33.05	31.86	32.43	771,011
31 May 23	32.43000 -0.42	33.39	32.41	32.80	935,613
30 May 23	32.85000 -0.35	33.31	32.42	33.02	548,857
26 May 23	33.20000 +0.06	33.46	32.94	33.26	671,785
25 May 23	33.14000 -0.31	33.50	32.52	33.05	840,738
24 May 23	33.45000 -0.56	33.94	33.21	33.89	581,465
23 May 23	34.01000 -0.99	34.99	34.00	34.80	928,252
22 May 23	35.00000 +1.13	35.26	33.48	34.11	1,779,852
19 May 23	33.87000 +0.57	34.08	33.26	33.76	877,993
18 May 23	33.30000 -0.16	33.66	32.69	33.38	807,458
17 May 23	33.46000 +0.16	33.99	33.20	33.48	1,338,267
16 May 23	33.30000 -0.60	33.41	32.13	32.89	1,217,638
15 May 23	33.90000 +0.92	34.58	32.98	33.04	1,059,522
12 May 23	32.98000 -0.01	33.52	32.56	33.03	884,050
11 May 23	32.99000 -1.50	34.47	32.82	34.47	1,639,754
10 May 23	34.49000 +3.91	34.82	31.05	32.13	3,558,211
09 May 23	30.58000 +0.30	30.88	29.85	30.09	1,481,613
08 May 23	30.28000 -0.72	31.17	30.07	31.09	1,578,269
05 May 23	31.00000 +0.13	31.44	30.71	31.22	1,074,054
04 May 23	30.87000 -1.53	32.46	30.83	32.40	1,335,725
03 May 23	32.40000 +0.58	33.03	31.60	31.98	2,040,208
02 May 23	31.82000 -0.81	32.58	31.59	32.57	1,928,904
01 May 23	32.63000 +0.50	32.92	31.88	32.13	1,293,941
28 Apr 23	32.13000 -0.11	32.45	31.87	32.15	986,023
27 Apr 23	32.24000 -0.62	32.81	31.82	32.81	953,073
26 Apr 23	32.86000 -0.71	33.50	32.50	33.31	1,215,683
25 Apr 23	33.57000 +0.03	34.00	33.47	33.54	990,080
24 Apr 23	33.54000 -0.73	34.34	33.44	34.27	1,123,770
21 Apr 23	34.27000 +0.37	34.85	33.59	33.72	1,246,080
20 Apr 23	33.90000 -1.27	35.15	33.50	34.84	1,683,992
19 Apr 23	35.17000 -0.54	35.74	34.83	35.54	1,141,300
18 Apr 23	35.71000 -0.29	36.29	35.05	36.00	1,098,484
17 Apr 23	36.00000 +0.35	36.41	35.77	36.24	1,118,281
14 Apr 23	35.65000 -0.85	36.45	35.11	36.35	990,612
13 Apr 23	36.50000 +0.16	36.73	36.07	36.41	1,399,741
12 Apr 23	36.34000 -0.40	37.24	36.15	37.11	808,504
11 Apr 23	36.74000 -0.26	37.48	36.50	37.19	1,321,349
10 Apr 23	37.00000 -1.33	38.26	36.78	38.26	1,391,337
06 Apr 23	38.33000 +0.90	38.44	37.37	37.77	1,131,134
05 Apr 23	37.43000 -0.04	38.08	37.16	37.48	1,236,869
04 Apr 23	37.47000 -1.27	38.78	36.83	38.69	1,606,310
03 Apr 23	38.74000 +0.55	38.80	38.01	38.29	1,279,826
31 Mar 23	38.19000 +0.88	38.29	37.45	37.87	1,537,046
30 Mar 23	37.31000 -0.88	38.49	36.62	38.35	2,233,900
29 Mar 23	38.19000 +1.68	38.34	36.39	36.62	2,824,614
28 Mar 23	36.51000 +0.81	36.66	35.45	35.54	1,511,364
27 Mar 23	35.70000 +1.21	36.24	34.69	34.87	2,578,232
24 Mar 23	34.49000 +0.81	34.74	33.42	33.59	1,629,537
23 Mar 23	33.68000 +0.82	33.85	32.86	32.86	2,353,614
22 Mar 23	32.86000 -1.73	34.84	32.83	34.40	2,259,394
21 Mar 23	34.59000 -0.23	35.48	34.14	35.07	2,550,427
20 Mar 23	34.82000 +1.74	35.17	33.25	33.50	3,427,272
17 Mar 23	33.08000 -2.99	36.32	32.93	35.83	6,674,225
16 Mar 23	36.07000 -3.98	39.30	35.97	39.30	5,449,220
15 Mar 23	40.05000 -1.95	41.20	39.57	41.14	2,479,813
14 Mar 23	42.00000 -0.91	43.67	41.34	43.24	1,629,688
13 Mar 23	42.91000 +1.28	43.47	41.46	41.46	1,373,571
10 Mar 23	41.63000 -1.11	42.69	41.36	42.55	1,124,735
09 Mar 23	42.74000 +0.23	43.36	42.46	42.54	1,187,033
08 Mar 23	42.51000 -0.89	43.66	42.26	43.53	1,706,946
07 Mar 23	43.40000 -2.08	45.92	43.32	45.62	2,075,376
06 Mar 23	45.48000 -0.89	46.32	45.17	46.06	2,258,829
03 Mar 23	46.37000 +0.34	46.60	45.57	46.20	887,837
02 Mar 23	46.03000 -1.59	47.47	46.00	47.27	1,336,008
01 Mar 23	47.62000 -0.37	48.31	47.46	47.71	724,430
28 Feb 23	47.99000 -0.56	48.74	47.74	48.51	1,579,407
27 Feb 23	48.55000 -0.99	49.80	48.53	49.80	662,344
24 Feb 23	49.54000 -0.81	51.04	49.40	50.00	940,624
23 Feb 23	50.35000 +0.27	51.45	49.40	50.00	1,313,112
22 Feb 23	50.08000 +0.42	51.39	48.21	49.00	1,435,956
21 Feb 23	49.66000 -0.37	50.27	49.06	49.74	1,033,763
17 Feb 23	50.03000 +0.77	50.12	48.89	49.48	1,241,393
16 Feb 23	49.26000 +0.06	49.70	48.44	48.59	816,428
15 Feb 23	49.20000 +0.39	49.20	48.01	48.82	1,028,296
14 Feb 23	48.81000 -0.29	49.15	48.35	49.00	911,215
13 Feb 23	49.10000 +0.18	49.24	48.60	49.20	1,392,198
10 Feb 23	48.92000 -0.46	49.46	48.01	49.42	1,236,106
09 Feb 23	49.38000 -0.94	50.59	49.32	50.55	1,119,601
08 Feb 23	50.32000 -1.35	51.65	50.28	51.46	771,142
07 Feb 23	51.67000 -0.17	51.85	50.96	51.70	935,941
06 Feb 23	51.84000 -0.81	53.71	51.82	52.85	713,828
03 Feb 23	52.65000 -0.22	53.47	51.84	52.83	863,480
02 Feb 23	52.87000 +0.70	52.88	51.11	52.17	1,085,906
01 Feb 23	52.17000 +0.40	52.62	51.32	51.61	886,010
31 Jan 23	51.77000 +0.65	52.15	51.17	51.36	899,370
30 Jan 23	51.12000 +0.41	51.18	50.15	50.39	956,114
27 Jan 23	50.71000 -2.57	53.33	49.63	53.23	1,451,650
26 Jan 23	53.28000 +0.79	53.54	52.48	52.76	825,822
25 Jan 23	52.49000 +1.26	52.54	50.68	51.09	738,342
24 Jan 23	51.23000 -0.19	51.85	50.90	51.31	1,210,706
23 Jan 23	51.42000 -0.04	51.85	51.14	51.43	863,186
20 Jan 23	51.46000 +0.14	51.83	50.66	51.68	2,046,659
19 Jan 23	51.32000 -1.35	52.72	51.31	52.69	1,330,780
18 Jan 23	52.67000 +1.65	52.72	50.61	50.96	1,803,646
17 Jan 23	51.02000 +0.68	51.48	49.88	50.24	1,498,029
13 Jan 23	50.34000 -0.34	51.60	49.96	50.37	1,705,360
12 Jan 23	50.68000 +0.12	50.74	49.36	50.25	2,445,492
11 Jan 23	50.56000 -5.14	51.93	48.97	50.02	4,226,483
10 Jan 23	55.70000 +0.66	55.85	54.93	54.93	519,251
09 Jan 23	55.04000 -0.44	56.49	54.87	55.71	802,688
06 Jan 23	55.48000 +1.25	55.60	54.01	54.78	738,631
05 Jan 23	54.23000 +0.33	54.68	53.37	53.80	856,821
04 Jan 23	53.90000 -1.23	55.61	53.42	55.13	1,560,433
03 Jan 23	55.13000 -1.77	57.00	55.11	56.99	1,275,026
30 Dec 22	56.90000 -0.08	57.10	55.84	56.65	823,395
29 Dec 22	56.98000 +0.24	57.81	56.19	57.00	1,158,287
28 Dec 22	56.74000 -0.38	57.67	56.69	57.16	579,507
27 Dec 22	57.12000 -0.37	57.92	56.78	57.70	461,166
23 Dec 22	57.49000 -0.34	58.19	57.01	57.86	822,771
22 Dec 22	57.83000 -0.52	58.33	56.81	58.14	615,869
21 Dec 22	58.35000 +1.66	58.65	57.12	57.38	979,845
20 Dec 22	56.69000 +0.49	57.53	56.17	56.44	1,259,599
19 Dec 22	56.20000 -0.66	57.12	55.74	56.88	737,544
16 Dec 22	56.86000 -0.17	57.02	55.63	56.03	3,360,442
15 Dec 22	57.03000 -1.49	58.22	56.26	58.22	1,385,978
14 Dec 22	58.52000 -0.42	59.07	57.85	58.48	1,058,976
13 Dec 22	58.94000 +0.89	59.40	57.99	59.12	1,392,693
12 Dec 22	58.05000 +1.12	58.07	56.79	57.17	1,020,703
09 Dec 22	56.93000 -0.92	58.10	56.79	57.54	910,287
08 Dec 22	57.85000 +0.11	58.51	57.14	58.20	959,118
07 Dec 22	57.74000 +1.36	57.80	56.12	56.12	920,206
06 Dec 22	56.38000 +0.44	56.63	55.59	56.12	1,238,890
05 Dec 22	55.94000 -3.50	59.33	55.42	59.17	2,401,097
02 Dec 22	59.44000 +2.04	59.46	56.96	56.96	1,958,454
01 Dec 22	57.40000 +0.14	57.72	56.62	56.90	1,638,299
30 Nov 22	57.26000 +0.21	57.67	55.94	57.17	1,516,459
29 Nov 22	57.05000 +0.58	57.07	55.64	56.13	1,378,976
28 Nov 22	56.47000 +1.80	57.67	54.86	54.86	1,780,747
25 Nov 22	54.67000 +0.32	55.16	54.02	54.39	354,870
23 Nov 22	54.35000 +0.72	54.80	53.59	53.82	724,834
22 Nov 22	53.63000 +0.34	53.74	52.27	53.47	788,702
21 Nov 22	53.29000 +0.35	54.22	52.72	53.12	1,061,804
18 Nov 22	52.94000 +0.18	53.57	52.62	53.52	859,453
17 Nov 22	52.76000 -0.51	52.85	51.37	52.30	1,143,104
16 Nov 22	53.27000 -0.75	54.42	52.58	54.00	1,179,872
15 Nov 22	54.02000 +0.11	54.83	53.12	54.50	1,272,978
14 Nov 22	53.91000 -0.06	54.88	53.17	53.64	1,304,889
11 Nov 22	53.97000 +0.64	54.67	52.34	54.37	1,959,729
10 Nov 22	53.33000 +3.62	53.55	50.32	50.90	2,643,358
09 Nov 22	49.71000 +3.88	50.35	47.14	47.82	2,682,388
08 Nov 22	45.83000 -0.45	46.70	45.21	46.26	1,130,054
07 Nov 22	46.28000 +2.11	47.43	46.02	46.79	1,311,123
14 Oct 22	44.17000 +0.95	44.87	43.47	43.66	1,237,676
13 Oct 22	43.22000 +0.62	43.68	41.49	41.94	768,723
12 Oct 22	42.60000 +0.40	42.69	41.63	42.27	879,999
11 Oct 22	42.20000 +0.94	43.31	41.05	41.38	1,092,563
10 Oct 22	41.26000 -0.24	41.85	41.13	41.45	564,519
07 Oct 22	41.50000 -0.32	42.21	41.18	41.69	1,033,691
06 Oct 22	41.82000 +0.16	41.97	40.95	41.61	697,242
05 Oct 22	41.66000 +0.11	42.06	40.72	41.21	944,557
04 Oct 22	41.55000 +1.49	41.57	40.32	40.70	1,412,430
03 Oct 22	40.06000 +0.52	40.42	39.17	40.05	1,047,085
30 Sep 22	39.54000 +0.02	40.58	39.28	39.73	1,921,234
29 Sep 22	39.52000 -0.73	39.97	38.77	39.87	1,000,831
28 Sep 22	40.25000 +1.61	40.59	38.90	39.00	1,332,882
27 Sep 22	38.64000 +0.06	39.53	38.23	39.07	1,012,333
26 Sep 22	38.58000 -0.24	39.11	38.25	38.65	887,610
23 Sep 22	38.82000 +0.08	38.88	38.03	38.37	881,733
22 Sep 22	38.74000 -0.47	39.22	38.22	38.83	1,077,744
21 Sep 22	39.21000 -1.07	40.57	39.11	40.32	825,685
20 Sep 22	40.28000 -0.63	40.98	39.65	40.50	2,354,066
19 Sep 22	40.91000 -1.06	41.96	39.94	41.46	2,805,237
16 Sep 22	41.97000 -0.36	42.79	41.38	42.21	2,655,559
15 Sep 22	42.33000 -0.18	42.91	41.81	42.34	906,959
14 Sep 22	42.51000 +1.21	42.67	41.22	41.46	1,170,410
13 Sep 22	41.30000 -0.70	41.55	40.01	40.94	1,493,531
12 Sep 22	42.00000 +0.60	42.01	41.21	41.40	854,860
09 Sep 22	41.40000 +1.73	41.58	40.32	40.60	847,662
08 Sep 22	39.67000 +0.26	39.67	38.40	39.00	791,915
07 Sep 22	39.41000 +0.88	39.52	38.35	38.39	996,921
06 Sep 22	38.53000 -0.39	39.12	38.26	38.69	1,060,442
02 Sep 22	38.92000 -1.66	41.02	38.84	41.02	1,121,013
01 Sep 22	40.58000 -0.15	40.66	39.44	40.46	956,864
31 Aug 22	40.73000 +0.00	41.15	40.42	40.89	1,179,357
30 Aug 22	40.73000 +0.20	40.98	40.35	40.84	955,119
29 Aug 22	40.53000 +0.24	40.96	39.57	39.94	1,106,032
26 Aug 22	40.29000 -2.02	42.69	40.12	42.69	1,531,095
25 Aug 22	42.31000 -0.08	42.93	41.82	42.64	1,158,998
24 Aug 22	42.39000 -0.05	42.99	42.15	42.32	929,844
23 Aug 22	42.44000 +0.54	42.62	41.66	41.95	831,800
22 Aug 22	41.90000 -0.36	42.36	41.06	42.08	1,374,939
19 Aug 22	42.26000 -0.85	42.93	41.56	42.05	1,264,388
18 Aug 22	43.11000 -0.30	43.70	42.06	43.32	1,248,612
17 Aug 22	43.41000 -1.07	44.44	43.20	44.16	1,435,789
16 Aug 22	44.48000 +1.39	45.76	42.95	43.44	8,987,396
15 Aug 22	43.09000 -0.05	43.58	41.81	43.12	2,600,973
12 Aug 22	43.14000 -0.22	43.78	42.73	43.26	1,148,415
11 Aug 22	43.36000 -0.74	44.25	43.08	43.62	1,661,084
10 Aug 22	44.10000 +0.77	46.65	41.88	46.65	2,633,674
09 Aug 22	43.33000 -1.71	44.91	42.56	44.85	1,319,961
08 Aug 22	45.04000 -0.09	45.52	44.07	45.16	1,005,130
05 Aug 22	45.13000 -0.26	46.21	44.50	45.00	1,086,167
04 Aug 22	45.39000 -2.09	48.32	45.11	47.51	1,867,180
03 Aug 22	47.48000 -0.45	49.08	47.16	48.43	1,039,375
02 Aug 22	47.93000 -0.60	49.00	47.55	48.79	1,193,814
01 Aug 22	48.53000 -0.37	49.50	47.79	48.33	773,255
29 Jul 22	48.90000 -1.62	50.50	48.63	50.35	969,460
28 Jul 22	50.52000 -1.18	52.00	49.50	51.64	882,072
27 Jul 22	51.70000 +0.78	51.99	50.34	51.37	724,116
26 Jul 22	50.92000 +0.45	51.68	50.26	50.49	1,166,394
25 Jul 22	50.47000 +0.97	50.47	48.86	49.70	721,600
22 Jul 22	49.50000 -0.69	50.60	49.27	50.60	941,210
21 Jul 22	50.19000 -0.34	51.24	49.81	50.19	889,635
20 Jul 22	50.53000 +0.47	50.96	49.63	50.09	955,329
19 Jul 22	50.06000 +1.86	50.08	48.62	48.83	1,061,265
18 Jul 22	48.20000 -0.96	50.07	47.76	50.04	1,048,801
15 Jul 22	49.16000 +2.00	49.17	47.20	47.84	1,131,914
14 Jul 22	47.16000 -1.23	48.01	46.71	47.52	1,167,079
13 Jul 22	48.39000 -1.06	50.40	48.14	48.45	1,435,867
12 Jul 22	49.45000 -0.55	49.97	48.20	49.97	1,058,069
11 Jul 22	50.00000 -1.78	51.52	49.88	51.15	1,269,864
08 Jul 22	51.78000 +1.61	52.98	50.52	50.73	2,187,903
07 Jul 22	50.17000 +3.42	51.13	46.66	46.74	3,018,377
06 Jul 22	46.75000 +0.42	46.94	45.41	46.29	1,293,765
05 Jul 22	46.33000 +1.85	46.50	43.77	43.77	1,033,174
01 Jul 22	44.48000 +0.48	44.63	43.46	44.03	1,084,859
30 Jun 22	44.00000 -1.28	45.59	43.85	45.04	1,802,812
29 Jun 22	45.28000 -0.50	46.01	44.83	45.84	954,863
28 Jun 22	45.78000 -1.26	47.32	45.60	47.19	1,016,340
27 Jun 22	47.04000 +0.14	47.35	46.82	47.23	1,009,349
24 Jun 22	46.90000 +0.10	48.54	46.75	47.50	3,186,782
23 Jun 22	46.80000 +0.90	46.82	46.02	46.30	1,310,956
22 Jun 22	45.90000 +0.14	46.32	44.76	45.20	959,114
21 Jun 22	45.76000 +1.62	46.06	44.71	44.71	884,739
17 Jun 22	44.14000 +1.03	45.01	43.74	43.81	2,395,696
16 Jun 22	43.11000 -1.52	44.24	42.52	43.58	1,177,634
15 Jun 22	44.63000 +1.04	45.20	43.27	43.81	995,097
14 Jun 22	43.59000 +0.49	44.01	42.18	43.37	855,257
13 Jun 22	43.10000 -0.69	43.43	42.21	42.88	1,055,973
10 Jun 22	43.79000 -1.19	44.60	43.38	44.08	900,992
09 Jun 22	44.98000 -1.22	46.13	44.90	45.91	746,477
08 Jun 22	46.20000 +0.19	46.90	45.73	46.03	673,464
07 Jun 22	46.01000 +1.56	46.10	44.01	44.05	734,946
06 Jun 22	44.45000 -1.17	46.00	44.24	46.00	692,936
03 Jun 22	45.62000 -0.05	46.09	44.85	45.53	878,966
02 Jun 22	45.67000 +0.27	45.81	44.88	45.62	891,433
01 Jun 22	45.40000 -0.58	46.45	45.06	46.16	1,141,637
31 May 22	45.98000 -2.32	48.58	45.51	48.40	1,962,039
27 May 22	48.30000 +1.70	48.34	46.37	46.77	983,474
26 May 22	46.60000 +0.31	47.06	45.73	46.61	1,304,312
25 May 22	46.29000 +1.47	46.50	44.71	44.80	1,383,249
24 May 22	44.82000 +0.49	45.16	43.75	44.06	826,668
23 May 22	44.33000 +0.01	45.16	44.01	44.95	707,131
20 May 22	44.32000 +0.48	45.07	42.83	44.36	964,975
19 May 22	43.84000 +0.84	43.97	42.58	42.69	909,518
18 May 22	43.00000 -1.46	44.50	42.85	43.64	1,301,091
17 May 22	44.46000 +2.77	44.46	41.90	42.27	1,515,895
16 May 22	41.69000 +1.27	42.35	40.48	40.78	1,320,908
13 May 22	40.42000 +1.38	40.58	39.40	39.73	1,101,626
12 May 22	39.04000 +0.46	39.58	38.16	38.16	1,009,118
11 May 22	38.58000 +0.38	39.40	36.95	38.56	1,495,897
10 May 22	38.20000 +0.85	39.29	37.15	38.26	1,163,211
09 May 22	37.35000 -1.89	39.73	37.16	38.59	1,400,174
06 May 22	39.24000 -1.05	40.03	39.04	39.87	1,177,856
05 May 22	40.29000 -1.12	41.41	39.71	41.04	1,006,479
04 May 22	41.41000 +0.47	41.50	39.94	41.01	1,173,709
03 May 22	40.94000 +0.09	41.16	40.40	40.92	752,262
02 May 22	40.85000 +0.95	41.34	39.83	40.25	1,165,663
29 Apr 22	39.90000 -1.60	41.79	39.66	41.36	1,346,481
28 Apr 22	41.50000 -0.49	42.52	41.20	42.45	1,037,474
27 Apr 22	41.99000 -0.99	43.53	41.86	43.01	913,565
26 Apr 22	42.98000 -1.63	44.74	42.78	44.51	992,099
25 Apr 22	44.61000 +1.08	44.70	43.05	43.55	730,968
22 Apr 22	43.53000 -0.04	44.30	43.24	43.27	913,592
21 Apr 22	43.57000 +0.26	44.10	43.24	43.51	1,270,024
20 Apr 22	43.31000 +0.80	43.67	42.18	42.60	664,165
19 Apr 22	42.51000 +0.77	43.16	41.87	41.98	744,790
18 Apr 22	41.74000 -0.53	42.35	41.52	42.02	790,809
14 Apr 22	42.27000 +0.81	43.62	41.69	41.69	1,168,755
13 Apr 22	41.46000 -0.16	42.24	40.96	41.74	1,503,766
12 Apr 22	41.62000 +0.24	42.79	41.31	41.69	764,615
11 Apr 22	41.38000 -0.55	42.24	41.27	41.62	538,586
08 Apr 22	41.93000 +0.06	42.30	41.25	41.53	731,707
07 Apr 22	41.87000 -0.44	42.56	41.81	42.19	610,081
06 Apr 22	42.31000 +0.85	42.48	41.07	41.38	989,507
05 Apr 22	41.46000 -0.37	42.50	41.35	41.95	717,908
04 Apr 22	41.83000 +0.22	42.24	41.23	41.78	899,495
01 Apr 22	41.61000 +1.73	41.76	39.99	40.00	1,121,191
31 Mar 22	39.88000 -0.34	40.79	39.85	40.28	836,164
30 Mar 22	40.22000 -0.10	41.06	39.79	40.35	792,321
29 Mar 22	40.32000 +1.15	40.51	38.96	39.58	1,243,955
28 Mar 22	39.17000 +1.09	39.19	37.89	37.89	756,143
25 Mar 22	38.08000 -0.64	39.38	37.94	39.38	912,407
24 Mar 22	38.72000 +1.14	38.77	37.11	37.86	969,896
23 Mar 22	37.58000 -0.05	37.76	36.74	37.22	728,025
22 Mar 22	37.63000 +0.43	37.72	36.97	37.20	990,119
21 Mar 22	37.20000 -0.11	37.56	36.87	37.34	738,635
18 Mar 22	37.31000 +0.53	37.72	36.61	37.00	1,946,886
17 Mar 22	36.78000 +0.71	36.81	35.47	36.39	1,040,431
16 Mar 22	36.07000 +0.71	36.19	34.71	35.96	860,178
15 Mar 22	35.36000 +0.79	35.61	34.56	35.52	442,562
14 Mar 22	34.57000 -0.15	35.69	34.00	34.81	893,460
11 Mar 22	34.72000 -1.15	36.47	34.62	36.17	642,353
10 Mar 22	35.87000 +0.15	35.95	34.59	35.17	613,295
09 Mar 22	35.72000 +1.45	36.26	34.53	34.85	1,006,073
08 Mar 22	34.27000 -0.48	35.24	33.92	34.54	718,286
07 Mar 22	34.75000 -0.36	35.49	34.58	35.09	627,669
04 Mar 22	35.11000 -0.51	36.00	34.90	35.44	586,550
03 Mar 22	35.62000 -0.38	36.23	35.18	36.23	529,728
02 Mar 22	36.00000 +0.37	36.38	35.22	35.86	526,584
01 Mar 22	35.63000 +0.16	36.42	34.56	35.49	701,534
28 Feb 22	35.47000 -0.06	36.64	34.41	35.39	1,142,576
25 Feb 22	35.53000 +0.25	36.10	34.97	35.38	771,170
24 Feb 22	35.28000 +1.54	35.57	32.59	32.59	1,142,841
23 Feb 22	33.74000 +0.95	34.90	32.81	34.03	1,488,366
22 Feb 22	32.79000 +0.07	33.43	32.00	32.00	838,097
18 Feb 22	32.72000 -0.30	33.53	32.61	33.00	769,378
17 Feb 22	33.02000 -1.34	34.30	33.00	34.30	685,036
16 Feb 22	34.36000 -0.07	34.60	33.82	34.08	540,491
15 Feb 22	34.43000 +0.79	34.77	33.91	34.08	567,995
14 Feb 22	33.64000 -0.56	34.42	33.47	33.96	907,023
11 Feb 22	34.20000 -0.74	35.76	33.93	35.76	762,906
10 Feb 22	34.94000 -0.46	36.04	34.51	34.65	859,240
09 Feb 22	35.40000 +0.88	35.47	34.85	34.88	554,409
08 Feb 22	34.52000 +0.25	34.65	34.05	34.17	613,353
07 Feb 22	34.27000 +0.57	34.60	33.56	33.61	562,610
04 Feb 22	33.70000 -0.60	34.71	33.66	34.36	787,675
03 Feb 22	34.30000 -0.71	35.19	34.15	34.15	860,344
02 Feb 22	35.01000 -0.13	35.53	34.54	34.57	905,267
01 Feb 22	35.14000 +0.53	35.29	34.30	34.61	677,045
31 Jan 22	34.61000 +2.05	34.70	32.59	32.98	2,462,055
28 Jan 22	32.56000 +0.59	32.57	31.36	31.81	941,545
27 Jan 22	31.97000 -0.38	33.30	31.88	32.36	962,260
26 Jan 22	32.35000 -1.18	33.66	32.14	33.50	1,538,901
25 Jan 22	33.53000 -1.17	34.49	32.88	34.08	1,204,843
24 Jan 22	34.70000 +0.81	34.81	33.01	33.42	1,218,051
21 Jan 22	33.89000 +0.33	34.64	33.06	33.20	895,074
20 Jan 22	33.56000 -0.19	34.66	33.50	34.00	1,063,793
19 Jan 22	33.75000 -0.38	34.82	33.67	34.17	1,024,421
18 Jan 22	34.13000 -1.43	35.21	34.07	34.91	1,080,696
14 Jan 22	35.56000 +0.05	35.67	34.27	34.95	1,158,032
13 Jan 22	35.51000 +0.03	36.39	35.28	35.49	1,016,476
12 Jan 22	35.48000 -1.11	37.08	35.43	36.53	828,942
11 Jan 22	36.59000 +0.60	36.84	35.01	35.85	875,670
10 Jan 22	35.99000 -1.30	36.77	34.19	35.03	1,778,180
07 Jan 22	37.29000 -1.30	38.92	37.28	38.43	698,043
06 Jan 22	38.59000 +0.34	39.48	37.66	38.00	659,286
05 Jan 22	38.25000 -1.80	40.66	38.20	39.69	893,455
04 Jan 22	40.05000 -1.01	42.33	39.95	41.07	644,793
03 Jan 22	41.06000 +0.85	41.15	39.69	39.80	698,033
31 Dec 21	40.21000 -0.11	41.00	40.16	40.51	374,065
30 Dec 21	40.32000 +0.03	41.05	40.15	40.19	394,694
29 Dec 21	40.29000 +0.32	40.36	39.67	40.00	500,171
28 Dec 21	39.97000 -0.40	41.20	39.71	40.43	555,434
27 Dec 21	40.37000 +0.13	40.65	40.03	40.40	566,818
23 Dec 21	40.24000 +0.71	40.77	39.54	39.67	566,022
22 Dec 21	39.53000 +0.35	40.12	38.57	39.08	782,929
21 Dec 21	39.18000 +1.01	39.71	38.24	38.44	1,105,208
20 Dec 21	38.17000 -0.36	38.90	37.38	38.08	1,349,657
17 Dec 21	38.53000 +2.89	38.85	35.46	35.52	3,192,449
16 Dec 21	35.64000 -1.29	37.69	35.64	37.00	1,288,083
15 Dec 21	36.93000 +2.29	37.00	34.47	34.70	1,454,009
14 Dec 21	34.64000 -0.02	34.94	33.80	34.50	1,118,961
13 Dec 21	34.66000 +0.16	35.01	33.52	34.38	1,280,052
10 Dec 21	34.50000 +2.68	35.44	33.29	33.87	1,774,160
09 Dec 21	31.82000 -1.42	33.32	31.80	33.00	949,564
08 Dec 21	33.24000 +0.89	33.40	32.02	32.39	1,227,109
07 Dec 21	32.35000 -0.48	34.06	32.12	33.25	1,366,542
06 Dec 21	32.83000 +0.43	33.22	32.11	32.58	1,013,331
03 Dec 21	32.40000 -0.78	33.38	31.79	33.28	907,856
02 Dec 21	33.18000 +1.01	33.43	32.38	32.57	1,028,199
01 Dec 21	32.17000 -0.71	33.68	32.16	33.07	1,197,035
30 Nov 21	32.88000 -0.40	34.09	32.52	33.20	1,147,946
29 Nov 21	33.28000 -0.57	34.49	33.24	34.31	945,267
26 Nov 21	33.85000 -1.42	35.51	33.50	35.05	905,153
24 Nov 21	35.27000 +0.26	35.44	34.36	34.76	777,155
23 Nov 21	35.01000 -0.48	35.87	34.25	35.87	1,062,946
22 Nov 21	35.49000 -0.04	36.26	35.18	35.63	895,060
19 Nov 21	35.53000 +0.13	36.00	35.42	35.43	761,213
18 Nov 21	35.40000 -1.42	37.24	35.11	37.01	999,606
17 Nov 21	36.82000 -1.42	38.28	36.73	38.24	791,538
16 Nov 21	38.24000 +0.05	38.67	37.90	38.03	566,785
15 Nov 21	38.19000 -0.77	39.17	38.00	39.17	552,579
12 Nov 21	38.96000 +0.39	39.42	38.57	38.82	487,439
11 Nov 21	38.57000 +0.39	38.74	38.17	38.35	519,007
10 Nov 21	38.18000 -0.43	38.95	37.55	38.45	568,476
09 Nov 21	38.61000 -0.82	39.85	38.53	39.57	563,817
08 Nov 21	39.43000 -1.28	40.79	39.25	40.52	643,053
05 Nov 21	40.71000 +0.47	41.09	39.55	40.39	893,890
04 Nov 21	40.24000 +0.19	40.29	39.16	39.92	637,368
03 Nov 21	40.05000 +0.56	40.79	38.99	40.31	1,451,941
02 Nov 21	39.49000 +0.46	39.62	38.65	39.11	674,981
01 Nov 21	39.03000 +0.96	39.34	38.08	38.21	562,521
29 Oct 21	38.07000 -0.12	38.64	37.60	38.08	800,335
28 Oct 21	38.19000 +0.77	38.67	37.35	37.57	476,735
27 Oct 21	37.42000 -1.06	39.68	37.34	38.40	1,093,960
26 Oct 21	38.48000 +0.04	39.51	38.40	38.81	561,655
25 Oct 21	38.44000 -0.43	39.08	38.35	38.93	739,891
22 Oct 21	38.87000 +0.04	39.18	38.24	38.92	462,822
21 Oct 21	38.83000 +0.66	39.33	38.24	38.24	377,970
20 Oct 21	38.17000 -0.59	39.03	38.08	39.00	956,975
19 Oct 21	38.76000 +1.65	38.76	37.40	37.47	697,269
18 Oct 21	37.11000 -0.65	37.57	36.77	37.34	822,019
15 Oct 21	37.76000 -0.66	39.01	37.69	38.95	574,968
14 Oct 21	38.42000 +1.52	38.67	36.91	36.98	733,190
13 Oct 21	36.90000 +0.33	37.48	36.68	36.90	629,474
12 Oct 21	36.57000 -0.65	37.63	36.48	37.51	730,491
11 Oct 21	37.22000 -0.24	38.10	36.95	36.95	752,145
08 Oct 21	37.46000 -1.13	38.63	37.42	38.59	1,569,804
07 Oct 21	38.59000 -0.39	39.42	38.51	39.06	796,836
06 Oct 21	38.98000 -0.81	39.87	38.82	39.59	638,938
05 Oct 21	39.79000 -0.21	40.94	39.41	39.91	812,031
04 Oct 21	40.00000 -0.75	41.20	39.61	40.63	795,698
01 Oct 21	40.75000 +0.07	41.15	39.50	40.50	721,623
30 Sep 21	40.68000 +1.03	41.21	39.61	39.91	997,293
29 Sep 21	39.65000 +1.12	39.71	38.47	38.79	697,943
28 Sep 21	38.53000 -1.62	39.93	38.38	39.93	680,754
27 Sep 21	40.15000 -0.14	40.69	39.51	40.14	710,868
24 Sep 21	40.29000 -1.68	41.69	40.27	41.62	715,823
23 Sep 21	41.97000 +0.54	42.07	41.37	41.56	694,415
22 Sep 21	41.43000 +0.26	42.16	41.13	41.22	673,557
21 Sep 21	41.17000 -0.06	42.20	41.15	41.32	626,836
20 Sep 21	41.23000 -0.81	41.92	40.84	41.11	779,725
17 Sep 21	42.04000 -0.01	42.68	41.55	42.56	2,400,116
16 Sep 21	42.05000 +0.80	42.20	41.09	41.24	636,889
15 Sep 21	41.25000 -0.15	41.90	41.11	41.35	567,417
14 Sep 21	41.40000 +0.42	42.37	41.21	41.21	714,992
13 Sep 21	40.98000 -0.26	41.72	40.63	41.45	571,704
10 Sep 21	41.24000 -0.05	41.95	40.47	41.60	696,905
09 Sep 21	41.29000 -0.76	42.53	41.13	41.89	776,171
08 Sep 21	42.05000 -0.90	43.38	41.72	43.38	486,486
07 Sep 21	42.95000 +0.73	43.17	41.87	42.00	975,424
03 Sep 21	42.22000 -0.59	42.88	42.01	42.50	535,859
02 Sep 21	42.81000 +0.80	42.87	42.01	42.25	630,198
01 Sep 21	42.01000 +0.02	42.70	41.93	42.39	698,017
31 Aug 21	41.99000 +0.03	42.29	41.60	42.07	989,486
30 Aug 21	41.96000 -0.05	42.45	41.75	42.23	648,335
27 Aug 21	42.01000 +1.72	42.52	40.44	40.44	1,097,451
26 Aug 21	40.29000 -0.73	41.15	40.00	40.95	740,189
25 Aug 21	41.02000 +0.57	41.20	40.14	40.38	561,431
24 Aug 21	40.45000 -0.25	40.94	40.12	40.85	667,220
23 Aug 21	40.70000 +1.15	41.32	39.75	39.93	904,015
20 Aug 21	39.55000 +1.08	40.04	38.35	38.45	669,398
19 Aug 21	38.47000 -1.05	39.43	37.80	39.40	998,232
18 Aug 21	39.52000 -1.20	40.98	39.45	40.58	573,040
17 Aug 21	40.72000 -0.55	41.20	40.31	40.83	589,074
16 Aug 21	41.27000 -0.20	41.71	40.80	41.29	299,421
13 Aug 21	41.47000 -0.12	42.18	41.17	41.68	476,050
12 Aug 21	41.59000 +0.84	41.86	39.92	40.81	924,676
11 Aug 21	40.75000 -0.49	41.41	40.05	41.34	739,678
10 Aug 21	41.24000 +0.80	46.19	39.84	46.11	1,944,867
09 Aug 21	40.44000 -0.06	40.83	40.07	40.58	809,945
06 Aug 21	40.50000 +0.08	40.67	39.78	40.67	812,521
05 Aug 21	40.42000 +0.28	40.68	40.05	40.29	783,935
04 Aug 21	40.14000 -0.16	40.92	39.75	40.00	544,309
03 Aug 21	40.30000 -0.25	40.67	39.96	40.50	529,987
02 Aug 21	40.55000 -0.78	41.53	40.40	41.48	660,765
30 Jul 21	41.33000 +0.26	41.98	40.90	40.98	682,179
29 Jul 21	41.07000 -0.54	42.32	41.05	41.75	674,136
28 Jul 21	41.61000 +0.47	42.12	40.76	41.39	932,284
27 Jul 21	41.14000 -1.03	42.13	40.75	42.10	792,359
26 Jul 21	42.17000 -0.72	43.08	41.97	42.92	418,613
23 Jul 21	42.89000 +0.42	43.54	42.42	42.73	688,381
22 Jul 21	42.47000 +0.38	43.00	42.00	42.00	583,165
21 Jul 21	42.09000 +0.02	42.50	41.60	42.37	827,986
20 Jul 21	42.07000 +0.68	42.62	41.49	41.69	1,071,593
19 Jul 21	41.39000 -0.66	42.10	39.95	39.95	830,493
16 Jul 21	42.05000 -0.85	43.79	41.31	43.79	1,049,853
15 Jul 21	42.90000 -1.57	44.13	42.46	44.04	915,215
14 Jul 21	44.47000 -0.43	45.21	44.40	45.21	677,032
13 Jul 21	44.90000 -0.59	45.92	44.59	45.40	304,900
12 Jul 21	45.49000 -0.01	45.98	45.35	45.65	355,897
09 Jul 21	45.50000 +0.64	45.81	44.80	45.16	363,468
08 Jul 21	44.86000 -0.76	45.02	44.00	44.69	570,237
07 Jul 21	45.62000 -0.57	46.57	44.89	46.12	597,395
06 Jul 21	46.19000 -0.23	46.43	45.37	46.33	547,815
02 Jul 21	46.42000 +0.06	46.62	45.69	46.62	449,804
01 Jul 21	46.36000 +0.95	46.40	45.13	45.53	715,187
30 Jun 21	45.41000 -0.35	45.82	45.06	45.75	417,314
29 Jun 21	45.76000 -0.20	46.04	45.59	46.04	531,771
28 Jun 21	45.96000 +0.82	46.32	45.12	45.43	590,816
25 Jun 21	45.14000 -0.41	46.36	44.81	45.85	1,307,655
24 Jun 21	45.55000 +2.42	45.70	43.20	43.21	1,583,514
23 Jun 21	43.13000 +0.08	43.63	43.08	43.27	774,020
22 Jun 21	43.05000 +0.88	43.16	41.55	42.25	1,047,943
21 Jun 21	42.17000 +0.76	42.56	40.60	41.52	1,025,273
18 Jun 21	41.41000 -1.53	43.16	41.29	42.79	2,827,793
17 Jun 21	42.94000 -0.16	43.55	42.08	42.99	849,965
16 Jun 21	43.10000 +0.15	43.60	42.37	43.00	832,133
15 Jun 21	42.95000 -0.41	43.47	42.08	43.25	886,628
14 Jun 21	43.36000 +0.57	43.69	42.89	43.56	857,488
11 Jun 21	42.79000 +1.07	42.90	41.26	41.71	826,105
10 Jun 21	41.72000 +2.34	41.87	39.47	39.66	1,054,672
09 Jun 21	39.38000 -0.08	40.15	39.16	39.76	869,172
08 Jun 21	39.46000 -0.80	40.62	38.95	40.39	903,505
07 Jun 21	40.26000 +0.79	40.64	39.09	39.40	1,296,155
04 Jun 21	39.47000 +0.63	39.78	39.10	39.31	667,271
03 Jun 21	38.84000 -0.36	39.50	38.65	38.81	1,332,351
02 Jun 21	39.20000 -2.18	41.69	38.92	41.40	1,553,159
01 Jun 21	41.38000 -0.03	42.05	41.26	41.56	1,005,152
28 May 21	41.41000 -0.34	42.17	41.34	41.65	714,980
27 May 21	41.75000 -0.25	42.47	41.51	42.29	748,064
26 May 21	42.00000 -0.23	42.67	41.16	41.95	561,843
25 May 21	42.23000 +0.29	42.68	41.64	42.23	900,976
24 May 21	41.94000 -0.27	42.89	41.83	42.51	532,412
21 May 21	42.21000 -0.48	43.43	41.94	43.31	627,342
20 May 21	42.69000 +0.62	43.10	42.02	42.15	636,651
19 May 21	42.07000 -0.29	42.28	41.25	41.77	561,156
18 May 21	42.36000 -0.06	43.10	42.19	42.60	1,182,073
17 May 21	42.42000 -0.61	43.19	41.46	42.34	941,233
14 May 21	43.03000 +1.26	43.85	41.65	42.21	1,176,335
13 May 21	41.77000 -0.71	43.00	41.10	42.78	1,588,819
12 May 21	42.48000 -0.20	43.66	41.75	41.87	1,451,016
11 May 21	42.68000 -3.42	45.00	41.09	42.10	2,219,567
10 May 21	46.10000 -1.47	47.23	45.92	47.14	849,580
07 May 21	47.57000 -0.12	48.86	47.36	48.15	870,638
06 May 21	47.69000 -0.12	47.89	46.75	47.56	874,257
05 May 21	47.81000 -0.66	48.89	47.46	48.21	575,286
04 May 21	48.47000 -0.81	48.97	48.10	48.72	1,649,683
03 May 21	49.28000 -0.67	50.72	49.21	50.43	672,089
30 Apr 21	49.95000 -1.36	51.51	49.91	51.16	863,071
29 Apr 21	51.31000 +0.29	51.57	50.17	51.57	690,908
28 Apr 21	51.02000 -0.09	51.43	49.85	50.17	751,148
27 Apr 21	51.11000 +0.63	51.26	50.19	50.71	706,169
26 Apr 21	50.48000 +0.02	50.70	49.83	50.70	719,717
23 Apr 21	50.46000 +1.16	50.69	49.42	49.67	633,680
22 Apr 21	49.30000 +0.46	50.49	48.65	48.65	1,019,836
21 Apr 21	48.84000 +2.01	48.97	46.33	46.71	875,480
20 Apr 21	46.83000 -0.73	49.21	46.11	48.01	1,083,742
19 Apr 21	47.56000 +1.15	47.63	45.80	45.85	1,755,288
16 Apr 21	46.41000 +0.21	46.71	45.68	46.49	726,305
15 Apr 21	46.20000 +0.25	47.12	45.82	46.45	887,912
14 Apr 21	45.95000 +1.47	46.70	44.72	44.72	1,362,840
13 Apr 21	44.48000 +1.53	44.53	43.10	43.25	1,038,179
12 Apr 21	42.95000 +0.18	43.46	42.02	43.01	856,856
09 Apr 21	42.77000 +0.57	42.98	41.69	42.24	605,396
08 Apr 21	42.20000 -0.15	43.09	42.01	42.69	849,488
07 Apr 21	42.35000 -0.21	42.96	42.20	42.45	668,698
06 Apr 21	42.56000 -0.37	43.56	42.35	42.91	638,126
05 Apr 21	42.93000 +0.50	43.04	42.10	42.61	724,192
01 Apr 21	42.43000 +0.74	43.26	41.39	42.27	1,255,552
31 Mar 21	41.69000 +0.60	42.40	41.06	41.44	3,380,016
30 Mar 21	41.09000 +0.64	41.65	40.26	40.33	1,059,765
29 Mar 21	40.45000 -0.96	41.64	40.29	41.00	1,094,891
26 Mar 21	41.41000 +0.11	42.26	40.44	41.52	1,151,339
25 Mar 21	41.30000 -0.21	42.00	40.32	41.10	1,767,203
24 Mar 21	41.51000 -1.58	43.51	41.51	43.28	1,108,262
23 Mar 21	43.09000 -1.06	44.04	42.55	44.02	1,006,523
22 Mar 21	44.15000 +0.02	44.90	43.18	43.33	640,468
19 Mar 21	44.13000 +1.32	44.51	41.97	43.15	3,134,354
18 Mar 21	42.81000 -1.60	44.28	42.75	44.14	1,098,868
17 Mar 21	44.41000 +0.06	44.53	43.37	43.55	861,924
16 Mar 21	44.35000 +0.78	44.54	43.12	43.86	821,534
15 Mar 21	43.57000 -0.80	44.80	43.25	44.33	972,380
12 Mar 21	44.37000 +0.33	44.45	42.96	43.65	813,319
11 Mar 21	44.04000 +1.22	44.37	43.12	43.50	979,933
10 Mar 21	42.82000 +0.96	43.23	42.01	42.86	1,194,439
09 Mar 21	41.86000 +2.35	42.45	40.13	40.13	1,249,989
08 Mar 21	39.51000 -1.40	40.98	38.80	40.93	1,566,508
05 Mar 21	40.91000 +0.50	41.03	38.81	40.68	2,102,064
04 Mar 21	40.41000 -1.52	42.44	39.35	41.23	1,906,812
03 Mar 21	41.93000 -3.08	45.23	41.76	44.75	1,874,463
02 Mar 21	45.01000 -1.46	46.72	44.49	45.97	1,027,751
01 Mar 21	46.47000 +1.22	47.62	44.90	46.15	2,165,916
26 Feb 21	45.25000 -2.06	48.63	45.11	47.10	2,198,067
25 Feb 21	47.31000 -4.14	50.81	46.45	50.62	4,179,246
24 Feb 21	51.45000 +4.24	56.40	48.15	48.27	11,744,052
23 Feb 21	47.21000 -1.48	48.50	44.83	46.37	1,469,842
22 Feb 21	48.69000 -0.99	49.97	48.67	49.26	994,674
19 Feb 21	49.68000 +1.59	49.78	48.27	48.27	1,020,768
18 Feb 21	48.09000 -1.16	48.98	47.85	48.98	701,539
17 Feb 21	49.25000 +0.16	50.36	48.58	49.65	1,284,087
16 Feb 21	49.09000 -0.75	50.97	48.72	49.90	946,247
12 Feb 21	49.84000 +0.10	51.25	49.59	50.10	956,971
11 Feb 21	49.74000 -0.86	51.16	49.10	50.72	652,955
10 Feb 21	50.60000 +0.46	51.10	49.12	50.15	827,034
09 Feb 21	50.14000 -0.26	51.30	49.71	50.69	1,303,132
08 Feb 21	50.40000 +1.48	50.53	48.62	49.16	829,222
05 Feb 21	48.92000 +0.69	49.49	48.12	48.85	589,474
04 Feb 21	48.23000 +0.56	49.03	47.03	48.00	834,721
03 Feb 21	47.67000 -1.77	50.31	47.55	49.37	1,105,781
02 Feb 21	49.44000 +1.78	49.48	47.41	47.79	750,957
01 Feb 21	47.66000 +0.07	48.82	47.31	47.95	860,039
29 Jan 21	47.59000 -0.32	49.36	46.81	48.30	1,183,896
28 Jan 21	47.91000 +0.87	49.00	47.00	47.00	1,132,959
27 Jan 21	47.04000 -1.61	49.22	46.86	47.78	1,673,017
26 Jan 21	48.65000 -0.15	49.69	48.28	48.28	965,521
25 Jan 21	48.80000 -0.70	49.70	47.47	49.25	1,168,461
22 Jan 21	49.50000 +2.00	49.55	46.68	46.78	947,315
21 Jan 21	47.50000 -0.17	48.51	46.90	48.37	1,096,802
20 Jan 21	47.67000 -0.60	49.02	46.95	48.98	1,142,915
19 Jan 21	48.27000 +0.84	48.61	47.30	47.51	1,273,733
15 Jan 21	47.43000 +0.38	48.35	46.58	47.50	1,766,034
14 Jan 21	47.05000 +1.92	47.49	45.35	45.71	1,549,604
13 Jan 21	45.13000 +1.80	46.19	42.60	43.14	2,632,696
12 Jan 21	43.33000 +0.58	43.92	42.54	43.46	1,274,435
11 Jan 21	42.75000 -0.82	43.66	41.02	42.84	1,233,491
08 Jan 21	43.57000 -1.29	45.76	42.96	45.39	1,084,537
07 Jan 21	44.86000 +1.36	45.30	43.80	43.88	1,052,374
06 Jan 21	43.50000 +1.59	44.07	41.39	41.86	1,241,033
05 Jan 21	41.91000 -0.50	42.86	41.68	42.16	779,833
04 Jan 21	42.41000 -0.30	43.65	41.73	43.00	968,580
31 Dec 20	42.71000 +0.12	43.23	41.67	42.36	1,269,076
30 Dec 20	42.59000 +0.40	43.78	42.34	42.55	702,846
29 Dec 20	42.19000 +0.09	42.54	41.08	42.05	690,980
28 Dec 20	42.10000 -0.81	43.47	42.07	43.14	738,106
24 Dec 20	42.91000 +0.26	43.28	42.70	43.15	232,415
23 Dec 20	42.65000 -0.56	43.38	42.26	43.15	710,974
22 Dec 20	43.21000 -0.41	44.38	42.76	43.87	932,980
21 Dec 20	43.62000 +0.71	44.24	42.16	42.46	1,089,904
18 Dec 20	42.91000 +0.38	43.22	42.01	42.78	3,293,961
17 Dec 20	42.53000 +1.42	42.58	41.21	41.53	1,042,605
16 Dec 20	41.11000 -1.09	42.33	41.07	42.21	1,287,741
15 Dec 20	42.20000 +0.35	42.38	41.39	42.33	809,646
14 Dec 20	41.85000 +0.80	43.13	41.61	41.94	1,086,256
11 Dec 20	41.05000 +0.30	41.09	40.04	40.40	1,208,548
10 Dec 20	40.75000 +1.24	40.92	39.43	39.51	1,370,752
09 Dec 20	39.51000 -3.07	44.53	39.35	43.58	2,299,120
08 Dec 20	42.57500 +2.14	42.62	40.17	40.20	1,826,555
07 Dec 20	40.44000 +0.32	41.56	40.11	40.47	1,012,317
04 Dec 20	40.12000 +0.89	40.45	39.24	39.78	998,682
03 Dec 20	39.23000 -1.43	41.05	38.96	40.49	1,125,293
02 Dec 20	40.66000 +0.05	41.23	39.91	40.20	993,024
01 Dec 20	40.61000 +1.51	40.66	39.26	39.75	1,207,595
30 Nov 20	39.10000 -1.13	40.65	38.25	40.04	1,866,871
27 Nov 20	40.23000 -0.91	41.40	39.55	41.16	786,570
25 Nov 20	41.14000 +0.45	41.55	39.70	40.41	1,732,953
24 Nov 20	40.69000 +0.67	41.20	40.08	40.50	1,275,085
23 Nov 20	40.02000 +0.57	40.73	39.34	40.38	966,278
20 Nov 20	39.45000 +0.88	39.65	37.61	38.26	1,333,647
19 Nov 20	38.57000 -0.44	39.85	38.17	39.10	1,137,648
18 Nov 20	39.01000 -1.77	41.26	38.99	40.66	1,764,862
17 Nov 20	40.78000 +1.94	40.99	38.15	38.28	1,817,386
16 Nov 20	38.84000 -0.01	39.80	38.43	39.41	1,666,349
13 Nov 20	38.85000 +0.12	39.30	38.01	38.49	2,070,611
12 Nov 20	38.73000 +0.98	39.87	37.57	37.77	21,213,328
11 Nov 20	37.75000 -0.55	39.05	37.24	38.39	2,632,069
10 Nov 20	38.30000 +0.93	38.49	36.91	37.60	3,013,377
09 Nov 20	37.37000 -0.32	38.75	37.01	38.49	3,527,109
06 Nov 20	37.69000 +4.77	37.86	35.22	36.50	6,826,065
05 Nov 20	32.92000 +0.00	33.85	32.85	33.55	1,745,529
04 Nov 20	32.92000 +1.30	33.24	32.05	32.48	3,023,652
03 Nov 20	31.62000 +3.22	32.62	30.07	30.07	5,816,868
02 Nov 20	28.40000 +0.40	28.92	27.21	28.40	2,815,111
30 Oct 20	28.00000 -0.89	28.88	27.71	28.00	1,161,065
29 Oct 20	28.89000 -0.04	29.23	28.31	28.95	958,168
28 Oct 20	28.93000 -0.86	29.70	28.44	29.47	1,327,567
27 Oct 20	29.79000 -1.04	30.88	29.75	30.81	1,983,623
26 Oct 20	30.83000 -0.27	31.34	30.26	30.80	1,714,317
23 Oct 20	31.10000 +0.01	31.50	30.75	31.13	1,178,898
22 Oct 20	31.09000 +1.03	31.64	30.11	30.25	1,927,373
21 Oct 20	30.06000 -0.16	30.85	29.89	30.39	1,953,677
20 Oct 20	30.22000 +0.76	30.88	29.68	29.73	3,404,001
19 Oct 20	29.46000 +0.70	29.53	28.87	28.94	1,834,511
16 Oct 20	28.75500 +0.13	29.30	28.33	28.55	1,179,545
15 Oct 20	28.62000 +0.03	28.90	28.21	28.33	748,417
14 Oct 20	28.59000 +0.32	29.19	28.17	28.44	1,420,063
13 Oct 20	28.27000 -0.23	29.13	28.26	28.45	755,325
12 Oct 20	28.50500 -0.05	29.08	28.21	28.82	1,358,135
09 Oct 20	28.55000 +0.69	28.69	27.61	28.16	1,058,150
08 Oct 20	27.86000 +0.30	28.04	27.41	27.87	796,646
07 Oct 20	27.56000 +1.06	27.73	26.56	26.56	767,783
06 Oct 20	26.50000 -0.14	27.14	26.45	26.70	681,845
05 Oct 20	26.64000 +0.83	26.80	25.93	26.00	633,977
02 Oct 20	25.81000 -0.74	26.41	25.70	26.18	531,137
01 Oct 20	26.55000 +0.27	26.69	25.99	26.30	1,076,775
30 Sep 20	26.28000 -0.23	26.81	26.07	26.61	1,135,958
29 Sep 20	26.51000 +0.58	26.74	25.69	25.89	1,030,524
28 Sep 20	25.93000 -0.13	26.38	25.73	26.12	756,997
25 Sep 20	26.06000 +0.32	26.24	25.47	25.61	1,025,615
24 Sep 20	25.74000 -0.14	26.05	25.17	25.66	1,384,277
23 Sep 20	25.88000 -0.73	26.74	25.79	26.65	1,358,610
22 Sep 20	26.61000 +0.02	26.88	25.84	26.72	1,792,222
21 Sep 20	26.59000 -1.15	27.91	26.56	27.42	1,391,673
18 Sep 20	27.74000 -0.29	28.63	27.02	28.40	2,456,904
17 Sep 20	28.03000 +0.07	28.20	27.43	27.67	954,029
16 Sep 20	27.96000 +0.43	28.22	27.22	27.68	1,002,843
15 Sep 20	27.53000 -0.16	28.08	27.22	27.78	1,235,281
14 Sep 20	27.69000 +0.64	27.99	27.42	27.74	1,259,181
11 Sep 20	27.05000 +0.10	27.81	26.75	27.10	937,284
10 Sep 20	26.95000 -1.09	28.45	26.91	28.06	849,735
09 Sep 20	28.04000 +0.29	28.32	27.89	28.09	703,345
08 Sep 20	27.75000 +0.05	28.26	27.04	27.36	1,279,571
04 Sep 20	27.70000 +0.17	28.20	26.61	27.60	862,279
03 Sep 20	27.53500 -0.98	28.45	27.47	28.45	1,228,943
02 Sep 20	28.51000 -0.26	28.91	27.95	28.82	801,310
01 Sep 20	28.77000 -0.23	29.13	28.46	29.07	640,939
31 Aug 20	28.99500 +0.56	29.41	28.58	28.58	1,026,937
28 Aug 20	28.44000 +0.64	28.46	27.63	27.81	724,629
27 Aug 20	27.80000 -0.24	28.30	27.55	28.08	678,289
26 Aug 20	28.04000 -0.24	28.59	27.99	28.17	472,113
25 Aug 20	28.28000 +0.35	28.46	27.88	27.99	391,392
24 Aug 20	27.93000 -0.22	28.34	27.79	28.31	590,868
21 Aug 20	28.15000 -0.35	28.61	27.99	28.48	685,819
20 Aug 20	28.50000 +0.16	28.57	28.03	28.30	474,159
19 Aug 20	28.34000 +0.15	28.74	28.05	28.31	504,178
18 Aug 20	28.19000 +0.12	28.36	27.66	28.18	788,431
17 Aug 20	28.07000 +0.18	28.19	27.56	27.91	919,241
14 Aug 20	27.89000 -1.74	29.60	27.85	29.46	1,313,128
13 Aug 20	29.63000 +1.07	29.77	28.15	28.24	2,036,116
12 Aug 20	28.56000 +0.36	28.83	27.67	28.38	1,405,789
11 Aug 20	28.20000 -0.44	29.29	27.53	28.44	1,234,837
10 Aug 20	28.64000 -0.33	29.31	28.57	28.89	709,938
07 Aug 20	28.97000 -0.30	29.48	28.61	29.19	745,592
06 Aug 20	29.27000 +0.25	29.64	28.96	29.18	910,168
05 Aug 20	29.02000 +0.41	29.23	28.59	28.80	939,346
04 Aug 20	28.61000 +0.26	28.67	27.98	28.34	860,115
03 Aug 20	28.35000 +1.16	28.49	27.23	27.44	981,462
31 Jul 20	27.19000 -0.31	27.55	26.67	27.51	918,021
30 Jul 20	27.50000 +0.84	27.59	26.29	26.51	552,702
29 Jul 20	26.66000 -0.51	27.54	26.58	27.17	861,268
28 Jul 20	27.17000 -0.84	27.99	27.17	27.99	979,355
27 Jul 20	28.01000 +0.84	28.11	26.98	27.32	1,432,813
24 Jul 20	27.17000 -0.05	27.27	26.25	27.17	1,138,645
23 Jul 20	27.22000 -0.58	28.13	27.17	27.74	877,187
22 Jul 20	27.80000 -0.44	28.55	27.42	28.35	966,403
21 Jul 20	28.24000 -0.68	28.90	28.10	28.90	635,932
20 Jul 20	28.92000 +0.31	29.30	28.61	28.98	708,704
17 Jul 20	28.61000 +0.24	29.00	28.46	28.60	915,700
16 Jul 20	28.37000 -0.67	28.92	27.90	28.86	884,700
15 Jul 20	29.04000 +0.67	29.28	28.38	28.86	1,558,100
14 Jul 20	28.37000 +1.25	28.39	26.77	27.10	1,141,400
13 Jul 20	27.12000 -0.78	28.54	27.10	28.14	1,202,300
10 Jul 20	27.90000 -0.08	28.29	27.80	28.02	691,600
09 Jul 20	27.98000 -0.53	28.61	27.75	28.50	776,200
08 Jul 20	28.51000 +0.72	28.76	27.75	27.88	1,458,900
07 Jul 20	27.79000 -0.20	28.30	27.61	27.88	923,300
06 Jul 20	27.99000 -0.52	29.34	27.97	28.73	2,010,700
02 Jul 20	28.51000 +1.11	28.97	27.50	27.68	2,584,700
01 Jul 20	27.40000 +0.59	28.06	26.70	27.37	1,902,500
30 Jun 20	26.81000 +0.99	27.22	25.52	26.25	2,578,200
29 Jun 20	25.82000 +1.04	26.33	24.36	25.03	1,718,400
26 Jun 20	24.78000 -0.76	25.75	24.69	25.42	1,851,387
25 Jun 20	25.54000 +0.81	25.57	24.50	24.65	968,155
24 Jun 20	24.73000 -0.89	26.04	24.58	25.48	834,684
23 Jun 20	25.62000 -0.02	26.25	25.57	25.91	1,355,261
22 Jun 20	25.64000 +1.20	25.82	24.45	24.80	1,921,653
19 Jun 20	24.44000 +0.90	24.90	23.39	23.64	2,885,294
18 Jun 20	23.54000 +0.05	23.90	23.28	23.42	778,925
17 Jun 20	23.49000 -0.02	24.00	23.41	23.72	986,664
16 Jun 20	23.51000 +0.36	23.69	22.74	23.43	1,084,586
15 Jun 20	23.15000 +0.33	23.40	22.11	22.72	1,118,897
12 Jun 20	22.82000 -0.20	23.44	22.24	23.44	1,261,262
11 Jun 20	23.02000 -0.26	23.52	22.70	23.00	1,389,513
10 Jun 20	23.28000 -0.61	24.28	23.23	23.99	1,395,721
09 Jun 20	23.89000 -0.04	24.36	23.64	23.91	1,001,639
08 Jun 20	23.93000 +0.33	24.22	23.24	23.45	1,007,749
05 Jun 20	23.60000 +0.34	23.89	23.10	23.50	1,370,789
04 Jun 20	23.26000 -0.34	23.80	23.10	23.35	1,445,007
03 Jun 20	23.60000 -0.67	24.44	23.59	24.34	1,214,624
02 Jun 20	24.27000 +0.08	24.39	23.83	24.15	1,462,133
01 Jun 20	24.19000 -0.08	24.57	24.10	24.33	1,181,511
29 May 20	24.27000 +0.81	24.31	23.29	23.57	1,321,042
28 May 20	23.46000 -0.51	24.34	23.35	24.12	805,019
27 May 20	23.97000 -0.34	24.36	22.53	24.28	1,804,332
26 May 20	24.31000 -0.29	25.45	24.17	25.10	1,755,449
22 May 20	24.60000 +0.16	24.76	23.85	24.44	1,515,769
21 May 20	24.44000 +0.44	24.68	23.56	24.08	1,451,455
20 May 20	24.00000 +0.51	24.19	23.45	23.87	1,303,218
19 May 20	23.49000 -0.56	24.75	23.46	24.22	1,607,174
18 May 20	24.05000 -0.20	25.08	23.91	24.90	1,961,602
15 May 20	24.25000 +0.47	24.39	23.49	23.67	1,246,174
14 May 20	23.78000 -0.36	24.16	23.41	24.00	1,394,143
13 May 20	24.14000 +0.49	24.64	23.32	23.91	1,747,526
12 May 20	23.65000 -1.17	25.68	22.50	24.19	2,456,395
11 May 20	24.82000 +1.21	25.21	23.33	23.34	2,907,939
08 May 20	23.61000 +0.25	24.09	23.50	23.73	1,384,735
07 May 20	23.36000 -0.31	24.00	23.11	24.00	1,204,635
06 May 20	23.67000 -0.20	24.44	23.67	24.17	1,022,021
05 May 20	23.87000 +0.02	24.30	23.56	24.00	922,127
04 May 20	23.85000 +0.68	24.49	22.79	24.18	2,074,580
01 May 20	23.17000 +0.51	23.32	21.92	22.24	1,688,937
30 Apr 20	22.65500 -0.58	23.31	22.65	23.06	1,241,409
29 Apr 20	23.23500 +0.00	23.82	22.90	23.80	1,647,912
28 Apr 20	23.24000 -0.08	24.45	23.09	24.01	1,470,654
27 Apr 20	23.32000 -0.10	24.16	23.06	23.83	2,046,215
24 Apr 20	23.42000 +1.33	23.79	22.05	22.09	1,984,542
23 Apr 20	22.09000 +0.90	22.48	21.08	21.30	2,159,149
22 Apr 20	21.19000 +1.55	21.33	19.88	20.03	1,930,827
21 Apr 20	19.64000 -0.16	20.03	19.36	19.42	1,607,671
20 Apr 20	19.80000 +0.77	20.21	18.90	18.93	1,236,530
17 Apr 20	19.03000 +0.44	19.15	18.58	19.09	809,548
16 Apr 20	18.59000 +0.83	18.74	17.81	17.96	730,203
15 Apr 20	17.76000 -0.75	18.21	17.74	18.15	827,705
14 Apr 20	18.51000 +0.49	18.57	18.16	18.49	897,103
13 Apr 20	18.02000 +0.04	18.24	17.79	17.98	726,144
09 Apr 20	17.98000 +0.29	18.32	17.46	18.13	939,040
08 Apr 20	17.69000 +1.02	17.83	16.55	16.80	1,729,213
07 Apr 20	16.67000 -0.59	17.83	16.58	17.74	1,185,612
06 Apr 20	17.26000 +1.01	17.32	16.41	16.81	946,361
03 Apr 20	16.25000 -0.62	16.94	16.11	16.78	716,457
02 Apr 20	16.87000 +0.55	16.96	15.89	16.14	1,316,487
01 Apr 20	16.32000 -1.67	17.77	16.13	17.41	1,377,010
31 Mar 20	17.99000 -0.19	18.30	17.59	18.10	1,334,411
30 Mar 20	18.18000 +0.68	18.43	17.33	17.74	1,194,714
27 Mar 20	17.50000 -0.41	17.91	16.87	17.18	1,297,489
26 Mar 20	17.91000 +0.96	18.10	17.00	17.00	1,215,868
25 Mar 20	16.95000 +0.34	17.36	16.07	16.60	1,747,774
24 Mar 20	16.61000 -0.21	17.86	15.58	17.35	1,855,176
23 Mar 20	16.82000 +1.25	16.92	15.41	15.63	2,245,401
20 Mar 20	15.57000 +0.67	17.07	14.59	15.02	5,010,818
19 Mar 20	14.90000 +1.00	15.69	13.58	13.90	2,589,205
18 Mar 20	13.90000 -1.12	15.33	12.71	14.43	2,701,763
17 Mar 20	15.02000 -0.34	16.28	13.77	15.57	2,635,241
16 Mar 20	15.36000 -1.90	16.66	15.01	15.85	2,942,821
13 Mar 20	17.26000 +0.81	17.32	14.85	17.22	2,503,954
12 Mar 20	16.45000 -1.77	17.39	15.34	17.04	2,895,530
11 Mar 20	18.22000 -1.21	19.15	17.71	19.04	2,635,803
10 Mar 20	19.43000 +0.92	19.44	17.91	19.04	2,177,653
09 Mar 20	18.51000 -0.98	19.05	17.96	18.03	2,136,697
06 Mar 20	19.49000 -0.54	19.97	19.28	19.47	1,442,204
05 Mar 20	20.03000 -0.32	20.50	19.53	19.84	1,143,821
04 Mar 20	20.35000 +0.36	20.51	19.94	20.40	1,144,360
03 Mar 20	19.99000 -0.56	20.69	19.78	20.43	2,388,412
02 Mar 20	20.55000 +0.98	20.57	19.22	19.45	2,922,851
28 Feb 20	19.57000 -0.70	20.54	19.03	19.64	2,294,300
27 Feb 20	20.27000 -0.90	21.05	20.16	20.79	2,562,458
26 Feb 20	21.17000 +0.37	21.44	20.65	20.79	3,373,583
25 Feb 20	20.80000 -0.63	22.06	20.46	21.22	3,642,632
24 Feb 20	21.43000 -0.40	21.55	20.95	21.29	1,818,098
21 Feb 20	21.83000 +0.34	21.97	21.40	21.51	1,584,411
20 Feb 20	21.49000 +0.32	21.56	20.78	21.13	1,337,242
19 Feb 20	21.16500 +0.05	21.26	20.77	21.10	1,978,272
18 Feb 20	21.12000 +0.02	21.40	20.81	21.15	2,005,870
14 Feb 20	21.10000 +0.83	21.19	20.12	20.37	1,788,188
13 Feb 20	20.27000 +0.27	20.32	19.85	20.02	1,585,811
12 Feb 20	20.00000 +0.17	20.00	19.84	19.93	989,603
11 Feb 20	19.83000 -0.15	20.18	19.75	20.05	964,570
10 Feb 20	19.98000 +0.28	20.03	19.69	19.75	1,656,016
07 Feb 20	19.69500 -0.15	19.82	19.52	19.73	1,157,371
06 Feb 20	19.84000 -0.13	20.10	19.67	20.10	1,226,707
05 Feb 20	19.96500 +0.67	21.28	19.89	20.15	3,657,560
04 Feb 20	19.30000 +0.09	19.49	19.06	19.44	1,366,346
03 Feb 20	19.21000 +0.23	19.25	18.87	19.11	1,641,788
31 Jan 20	18.98000 -0.45	19.39	18.88	19.37	1,252,232
30 Jan 20	19.43000 -0.07	19.51	18.88	19.36	963,872
29 Jan 20	19.50000 +0.08	19.58	19.29	19.31	1,067,271
28 Jan 20	19.42000 +0.25	19.43	18.98	19.23	1,275,895
27 Jan 20	19.17000 +0.10	19.58	18.73	18.86	1,894,780
24 Jan 20	19.07000 -0.60	19.91	19.05	19.75	1,480,740
23 Jan 20	19.66500 +0.12	19.73	19.14	19.53	1,276,122
22 Jan 20	19.55000 -0.06	19.69	19.37	19.68	1,564,458
21 Jan 20	19.60500 -0.36	19.94	19.47	19.90	1,260,238
17 Jan 20	19.97000 -0.16	20.32	19.80	20.24	1,679,930
16 Jan 20	20.13000 -0.10	20.50	19.98	20.28	2,274,589
15 Jan 20	20.23000 +0.35	20.36	19.92	19.95	2,726,797
14 Jan 20	19.88000 +1.11	20.06	19.04	20.00	2,731,303
13 Jan 20	18.77000 -0.22	19.02	18.57	18.95	1,703,193
10 Jan 20	18.99000 -0.26	19.33	18.95	19.24	1,584,241
09 Jan 20	19.25000 +0.80	19.40	18.94	19.00	1,726,267
08 Jan 20	18.45000 +0.63	18.93	18.39	18.50	2,031,344
07 Jan 20	17.82000 -0.23	18.08	17.73	17.95	624,591
06 Jan 20	18.05000 +0.32	18.06	17.53	17.57	1,076,348
03 Jan 20	17.73000 -0.37	18.04	17.67	17.84	1,032,670
02 Jan 20	18.10000 +0.37	18.11	17.63	17.83	1,626,692
31 Dec 19	17.73000 -0.10	18.03	17.71	17.79	859,876
30 Dec 19	17.83000 -0.15	17.99	17.68	17.96	897,589
27 Dec 19	17.98000 -0.31	18.34	17.82	18.24	791,815
26 Dec 19	18.29000 -0.11	18.54	18.23	18.38	601,735
24 Dec 19	18.40000 -0.08	18.43	18.24	18.35	404,773
23 Dec 19	18.48000 +0.30	18.49	18.05	18.30	970,734
20 Dec 19	18.18000 -0.17	18.47	18.04	18.40	2,492,173
19 Dec 19	18.35000 -0.19	18.52	18.23	18.52	1,151,575
18 Dec 19	18.54000 -0.39	18.93	18.40	18.93	1,332,320
17 Dec 19	18.93500 -0.15	19.08	18.73	19.06	1,324,775
16 Dec 19	19.08000 +0.10	19.22	18.92	19.11	1,361,632
13 Dec 19	18.98000 +0.26	19.07	18.48	18.71	1,256,058
12 Dec 19	18.72000 -0.02	19.04	18.70	19.02	936,012
11 Dec 19	18.74000 -0.47	19.29	18.69	19.22	1,182,028
10 Dec 19	19.21000 +0.18	19.28	18.89	19.00	1,632,929
09 Dec 19	19.03000 -0.13	19.29	19.00	19.18	1,691,262
06 Dec 19	19.16000 +0.10	19.42	19.09	19.16	958,237
05 Dec 19	19.06000 -0.41	19.45	18.64	19.45	2,403,866
04 Dec 19	19.47000 +0.78	19.49	18.69	18.84	1,430,605
03 Dec 19	18.69000 -0.10	18.96	18.58	18.67	2,224,819
02 Dec 19	18.79000 -0.60	19.44	18.78	19.42	1,739,198
29 Nov 19	19.39000 -0.04	19.62	19.32	19.42	457,789
27 Nov 19	19.43000 -0.10	19.67	19.39	19.59	1,207,701
26 Nov 19	19.53000 +0.05	19.68	19.23	19.50	1,135,401
25 Nov 19	19.48000 +0.31	19.73	19.24	19.25	1,446,920
22 Nov 19	19.17000 +0.20	19.30	18.86	19.01	2,163,603
21 Nov 19	18.97000 -0.12	19.19	18.91	19.16	1,619,670
20 Nov 19	19.09000 -0.06	19.52	18.87	19.10	2,198,078
19 Nov 19	19.15000 +0.26	19.39	18.67	18.88	2,267,923
18 Nov 19	18.88500 -0.02	18.96	18.47	18.96	2,673,453
15 Nov 19	18.91000 +0.42	19.05	18.40	18.43	3,898,770
14 Nov 19	18.49000 +0.82	18.74	17.85	18.00	15,422,516
13 Nov 19	17.67000 +0.90	18.03	15.91	16.00	4,058,851
12 Nov 19	16.77000 +0.17	16.98	16.47	16.62	1,319,998
11 Nov 19	16.60000 -0.27	16.92	16.54	16.92	960,334
08 Nov 19	16.87000 +0.13	17.00	16.59	16.71	894,911
07 Nov 19	16.74500 -0.27	17.25	16.60	17.08	3,502,144
06 Nov 19	17.02000 -0.04	17.33	16.44	17.01	2,461,094
05 Nov 19	17.06000 +1.61	17.32	15.56	15.66	4,893,091
04 Nov 19	15.44500 -0.11	16.17	14.61	15.00	8,171,927
01 Nov 19	15.55000 +0.23	15.62	15.32	15.32	1,305,870
31 Oct 19	15.32000 -0.07	15.41	15.17	15.35	656,583
30 Oct 19	15.38500 +0.05	15.56	15.17	15.31	528,966
29 Oct 19	15.33500 -0.11	15.51	15.32	15.46	432,111
28 Oct 19	15.45000 +0.34	15.53	15.18	15.21	598,840
25 Oct 19	15.11000 +0.18	15.21	14.86	14.90	685,130
24 Oct 19	14.93000 -0.24	15.20	14.77	15.17	527,754
23 Oct 19	15.17000 -0.19	15.45	15.14	15.38	744,440
22 Oct 19	15.36000 +0.02	15.56	15.27	15.36	845,486
21 Oct 19	15.34000 +0.09	15.43	15.20	15.36	522,208
18 Oct 19	15.25500 -0.55	15.83	15.17	15.70	460,148
17 Oct 19	15.80000 +0.06	15.98	15.76	15.79	443,762
16 Oct 19	15.74000 -0.15	16.06	15.69	15.88	386,903
15 Oct 19	15.89000 +0.19	15.91	15.63	15.78	536,407
14 Oct 19	15.70000 -0.35	16.19	15.69	16.05	639,745
11 Oct 19	16.05000 +0.41	16.10	15.64	15.75	1,498,525
10 Oct 19	15.64000 +0.08	15.70	15.35	15.64	572,424
09 Oct 19	15.56500 +0.05	15.69	15.51	15.59	654,551
08 Oct 19	15.51000 -0.06	15.69	15.07	15.47	717,460
07 Oct 19	15.57000 -0.14	15.83	15.57	15.63	417,447
04 Oct 19	15.71000 -0.06	15.88	15.39	15.77	524,820
03 Oct 19	15.77500 +0.36	15.84	15.13	15.28	723,342
02 Oct 19	15.41000 -0.05	15.48	15.14	15.36	886,785
01 Oct 19	15.46000 -0.05	15.85	15.34	15.61	904,555
30 Sep 19	15.51000 +0.31	15.74	15.09	15.21	866,718
27 Sep 19	15.20000 -0.06	15.59	15.07	15.33	637,094
26 Sep 19	15.26000 -0.60	16.02	15.26	15.82	850,568
25 Sep 19	15.86000 +0.04	16.01	15.57	15.81	623,613
24 Sep 19	15.82000 -0.53	16.38	15.64	16.38	835,326
23 Sep 19	16.35000 -0.02	16.55	16.32	16.33	1,099,888
20 Sep 19	16.37000 +0.08	16.51	16.12	16.24	1,420,338
19 Sep 19	16.29000 -0.13	16.67	16.26	16.44	966,629
18 Sep 19	16.42000 -0.09	16.59	16.22	16.45	662,984
17 Sep 19	16.51000 +0.16	16.60	16.16	16.32	805,114
16 Sep 19	16.35000 +0.07	16.46	16.09	16.15	605,241
13 Sep 19	16.28000 -0.21	16.68	16.15	16.59	723,019
12 Sep 19	16.49000 -0.03	16.63	16.23	16.50	671,541
11 Sep 19	16.52000 +0.03	16.85	16.39	16.61	639,945
10 Sep 19	16.49000 +0.62	16.50	15.62	15.81	674,963
09 Sep 19	15.87000 -0.06	16.31	15.73	15.98	547,174
06 Sep 19	15.93000 -0.07	16.27	15.89	15.99	559,585
05 Sep 19	16.00000 +0.38	16.13	15.44	15.76	713,002
04 Sep 19	15.62000 -0.55	16.30	15.55	16.30	928,724
03 Sep 19	16.17000 -0.35	16.52	16.05	16.39	815,481
30 Aug 19	16.52000 +0.07	16.62	16.36	16.45	672,062
29 Aug 19	16.45000 +0.36	16.52	16.18	16.23	603,909
28 Aug 19	16.09000 +0.28	16.25	15.68	15.80	489,653
27 Aug 19	15.81000 -0.11	16.15	15.70	16.04	1,034,439
26 Aug 19	15.92000 -0.09	16.24	15.65	16.21	469,544
23 Aug 19	16.01000 -0.47	16.53	15.89	16.47	747,726
22 Aug 19	16.48000 -0.29	16.75	16.32	16.75	839,616
21 Aug 19	16.77000 +0.30	16.82	16.36	16.57	644,465
20 Aug 19	16.47000 -0.21	16.77	16.38	16.67	1,173,815
19 Aug 19	16.68000 +0.40	16.71	16.36	16.50	609,591
16 Aug 19	16.28000 +0.43	16.38	15.96	15.96	981,232
15 Aug 19	15.85000 +0.03	16.03	15.72	15.87	627,835
14 Aug 19	15.82000 -0.40	16.14	15.65	15.89	841,738
13 Aug 19	16.22000 +0.39	16.48	15.86	15.87	500,329
12 Aug 19	15.83000 -0.20	16.09	15.70	15.99	711,085
09 Aug 19	16.03000 -0.07	16.20	15.65	16.03	775,583
08 Aug 19	16.10000 -0.65	16.90	16.02	16.81	1,321,489
07 Aug 19	16.75000 -0.40	17.11	16.23	16.71	850,208
06 Aug 19	17.15000 +0.25	17.20	16.84	16.99	1,900,302
05 Aug 19	16.90000 -0.18	17.01	16.59	16.70	978,878
02 Aug 19	17.08000 -0.02	17.11	16.71	17.04	787,826
01 Aug 19	17.10000 +0.11	17.16	16.78	16.99	1,190,532
31 Jul 19	16.99000 -0.05	17.26	16.84	17.01	904,213
30 Jul 19	17.04000 +0.08	17.11	16.76	16.86	803,608
29 Jul 19	16.96000 +0.17	16.97	16.59	16.76	597,428
26 Jul 19	16.79000 +0.26	16.80	16.50	16.57	873,649
25 Jul 19	16.53000 -0.14	16.66	16.42	16.59	542,546
24 Jul 19	16.67000 +0.10	16.69	16.23	16.53	270,933
23 Jul 19	16.57000 +0.11	16.65	16.31	16.49	412,366
22 Jul 19	16.46000 +0.17	16.61	16.23	16.36	669,269
19 Jul 19	16.29000 -0.50	16.92	16.26	16.75	543,927
18 Jul 19	16.79000 +0.03	16.87	16.59	16.72	376,971
17 Jul 19	16.76000 -0.20	16.98	16.55	16.94	432,237
16 Jul 19	16.96000 +0.05	17.16	16.86	16.89	637,713
15 Jul 19	16.91000 +0.33	17.04	16.59	16.62	910,537
12 Jul 19	16.58000 -0.17	16.78	16.54	16.75	660,253
11 Jul 19	16.75000 -0.43	17.42	16.69	17.24	785,693
10 Jul 19	17.18000 -0.09	17.48	16.83	17.33	825,537
09 Jul 19	17.27000 +0.20	17.38	17.00	17.01	1,024,421
08 Jul 19	17.07000 -0.26	17.37	16.95	17.32	898,229
05 Jul 19	17.33000 -0.36	17.60	17.26	17.55	658,831
03 Jul 19	17.69000 +0.31	17.79	17.38	17.38	496,338
02 Jul 19	17.38000 -0.19	17.58	17.21	17.58	721,375
01 Jul 19	17.57000 +0.39	17.76	17.34	17.52	1,266,256
28 Jun 19	17.18000 +0.33	17.24	16.86	16.86	4,161,513
27 Jun 19	16.85000 +0.53	16.94	16.41	16.43	1,022,131
26 Jun 19	16.32000 +0.04	16.62	16.17	16.32	1,593,893
25 Jun 19	16.28000 +0.17	16.53	16.03	16.21	1,048,333
24 Jun 19	16.11000 -0.32	16.48	16.10	16.43	1,066,877
21 Jun 19	16.43000 -0.08	16.51	16.18	16.42	1,053,263
20 Jun 19	16.51000 -0.12	16.98	16.45	16.89	621,750
19 Jun 19	16.63000 +0.17	16.74	16.35	16.36	972,365
18 Jun 19	16.46000 +0.30	16.64	16.26	16.26	1,105,966
17 Jun 19	16.16000 +0.43	16.27	15.66	15.82	1,228,691
14 Jun 19	15.73000 -0.11	16.00	15.68	15.83	630,301
13 Jun 19	15.84000 +0.38	15.87	15.48	15.52	652,593
12 Jun 19	15.46000 +0.04	15.51	15.25	15.41	580,452
11 Jun 19	15.42000 -0.05	15.72	15.19	15.63	531,360
10 Jun 19	15.47000 -0.04	15.79	15.47	15.50	447,225
07 Jun 19	15.51000 +0.16	15.57	15.34	15.47	546,158
06 Jun 19	15.35000 -0.04	15.55	15.20	15.41	1,070,458
05 Jun 19	15.39000 -0.23	15.70	15.19	15.70	833,047
04 Jun 19	15.62000 +0.45	15.68	15.12	15.36	595,750
03 Jun 19	15.17000 +0.42	15.44	14.74	14.75	1,337,703
31 May 19	14.75000 -0.31	14.99	14.67	14.86	719,969
30 May 19	15.06000 +0.17	15.26	14.91	14.95	1,622,521
29 May 19	14.89000 -0.15	14.99	14.65	14.94	977,240
28 May 19	15.04000 -0.37	15.54	15.03	15.45	903,445
24 May 19	15.41000 +0.02	15.68	15.31	15.45	402,705
23 May 19	15.39000 -0.03	15.49	15.04	15.24	1,002,296
22 May 19	15.42000 -0.19	15.69	15.23	15.51	783,145
21 May 19	15.61000 +0.38	15.74	15.26	15.36	702,281
20 May 19	15.23000 -0.38	15.59	15.22	15.45	529,727
17 May 19	15.61000 -0.31	16.00	15.55	15.73	706,074
16 May 19	15.92000 +0.13	16.21	15.84	15.89	467,722
15 May 19	15.79000 -0.04	15.99	15.65	15.66	689,904
14 May 19	15.83000 +0.29	15.92	15.49	15.59	1,299,935
13 May 19	15.54000 -0.68	16.08	15.54	15.79	971,851
10 May 19	16.22000 -0.11	16.29	15.86	16.19	790,871
09 May 19	16.33000 -0.37	16.72	16.18	16.55	830,178
08 May 19	16.70000 -0.34	17.43	16.58	17.09	913,370
07 May 19	17.04000 -0.19	17.23	16.88	17.06	710,981
06 May 19	17.23000 +0.15	17.40	16.53	16.72	682,416
03 May 19	17.08000 +0.65	17.10	16.45	16.50	896,434
02 May 19	16.43000 +0.26	16.43	16.09	16.10	532,112
01 May 19	16.17000 +0.04	16.44	16.01	16.16	688,896
30 Apr 19	16.13000 -0.25	16.55	15.95	16.37	879,643
29 Apr 19	16.38000 +0.16	16.66	16.14	16.20	776,332
26 Apr 19	16.22000 +0.01	16.36	16.04	16.18	688,136
25 Apr 19	16.21000 +0.04	16.35	15.88	16.10	632,418
24 Apr 19	16.17000 -0.23	16.55	16.09	16.44	444,490
23 Apr 19	16.40000 +0.31	16.67	15.94	16.09	976,118
22 Apr 19	16.09000 +0.12	16.23	15.73	15.92	505,424
18 Apr 19	15.97000 -0.39	16.48	15.84	16.33	1,062,740
17 Apr 19	16.36000 -0.26	16.69	15.96	16.69	1,751,224
16 Apr 19	16.62000 -0.04	16.97	16.57	16.80	528,028
15 Apr 19	16.66000 +0.12	16.70	16.26	16.59	718,024
12 Apr 19	16.54000 -0.19	16.95	16.49	16.86	1,056,917
11 Apr 19	16.73000 -0.43	17.21	16.65	17.18	1,061,101
10 Apr 19	17.16000 +0.31	17.42	16.78	16.92	634,683
09 Apr 19	16.85000 -0.36	17.26	16.81	17.13	574,104
08 Apr 19	17.21000 +0.01	17.35	16.93	17.11	651,354
05 Apr 19	17.20000 +0.29	17.25	16.79	16.99	756,392
04 Apr 19	16.91000 -0.35	17.35	16.87	17.26	884,241
03 Apr 19	17.26000 +0.52	17.35	16.82	16.87	1,098,146
02 Apr 19	16.74000 +0.56	16.82	16.20	16.20	799,649
01 Apr 19	16.18000 +0.08	16.42	16.05	16.25	745,227
29 Mar 19	16.10000 +0.11	16.28	15.97	16.12	531,250
28 Mar 19	15.99000 +0.44	16.04	15.59	15.62	511,309
27 Mar 19	15.55000 -0.29	15.86	15.38	15.81	684,801
26 Mar 19	15.84000 +0.14	15.89	15.49	15.85	695,657
25 Mar 19	15.70000 +0.21	15.74	15.24	15.50	679,397
22 Mar 19	15.49000 -1.01	16.41	15.49	16.40	900,496
21 Mar 19	16.50000 -0.04	16.66	16.24	16.38	1,117,138
20 Mar 19	16.54000 -0.20	16.90	16.49	16.76	848,372
19 Mar 19	16.74000 +0.22	16.75	16.50	16.67	843,374
18 Mar 19	16.52000 +0.44	16.55	15.94	16.05	739,423
15 Mar 19	16.08000 +0.21	16.10	15.91	15.97	1,828,724
14 Mar 19	15.87000 -0.32	16.26	15.79	16.22	543,359
13 Mar 19	16.19000 +0.27	16.19	15.89	15.99	593,300
12 Mar 19	15.92000 +0.02	16.15	15.78	15.99	511,715
11 Mar 19	15.90000 +0.14	16.08	15.65	15.84	777,917
08 Mar 19	15.76000 +0.13	15.81	15.29	15.47	868,397
07 Mar 19	15.63000 -0.43	16.10	15.52	16.10	803,992
06 Mar 19	16.06000 -0.98	17.08	16.04	16.95	1,142,072
05 Mar 19	17.04000 -0.18	17.43	16.98	17.22	673,381
04 Mar 19	17.22000 -0.36	17.76	16.72	17.70	921,844
01 Mar 19	17.58000 +0.33	17.62	17.13	17.39	878,577
28 Feb 19	17.25000 -0.21	17.54	16.94	17.46	1,204,975
27 Feb 19	17.46000 +0.28	17.60	17.09	17.16	723,980
26 Feb 19	17.18000 -0.29	17.62	17.16	17.38	858,608
25 Feb 19	17.47000 +0.66	17.56	16.50	16.97	1,510,342
22 Feb 19	16.81000 +0.20	16.99	15.81	16.61	1,007,390
21 Feb 19	16.61000 -0.26	16.99	16.50	16.79	566,042
20 Feb 19	16.87000 +0.05	16.98	16.65	16.89	471,622
19 Feb 19	16.82000 -0.22	17.20	16.73	17.06	571,891
15 Feb 19	17.04000 +0.50	17.05	16.45	16.65	649,439
14 Feb 19	16.54000 -0.06	16.75	16.43	16.51	317,210
13 Feb 19	16.60000 -0.05	16.82	16.48	16.68	370,627
12 Feb 19	16.65000 +0.27	16.65	16.41	16.48	506,126
11 Feb 19	16.38000 +0.04	16.49	16.19	16.44	453,681
08 Feb 19	16.34000 +0.09	16.40	16.15	16.16	622,455
07 Feb 19	16.25000 -0.48	16.83	16.16	16.63	683,335
06 Feb 19	16.73000 -0.22	17.07	16.63	16.96	496,651
05 Feb 19	16.95000 +0.33	17.13	16.57	16.69	741,210
04 Feb 19	16.62000 +0.50	16.92	16.16	16.80	1,079,464
01 Feb 19	16.12000 -0.06	16.33	15.96	16.26	594,837
31 Jan 19	16.18000 +0.18	16.47	15.94	16.04	986,162
30 Jan 19	16.00000 +0.04	16.26	15.87	16.07	996,013
29 Jan 19	15.96000 +0.28	16.02	15.50	15.69	560,567
28 Jan 19	15.68000 -0.89	16.57	15.64	16.42	676,582
25 Jan 19	16.57000 +0.44	16.66	16.12	16.28	760,863
24 Jan 19	16.13000 +0.40	16.21	15.74	15.78	562,705
23 Jan 19	15.73000 -0.18	16.24	15.59	15.93	539,619
22 Jan 19	15.91000 -0.52	16.26	15.79	16.25	630,558
18 Jan 19	16.43000 +0.13	16.59	16.07	16.33	640,578
17 Jan 19	16.30000 +0.46	16.46	15.78	15.78	598,530
16 Jan 19	15.84000 -0.16	16.45	15.80	16.02	640,825
15 Jan 19	16.00000 +0.38	16.12	15.63	15.73	556,611
14 Jan 19	15.62000 -0.63	16.22	15.60	16.17	620,455
11 Jan 19	16.25000 +0.32	16.35	15.81	15.94	735,840
10 Jan 19	15.93000 +0.79	16.00	15.01	15.01	1,179,029
09 Jan 19	15.14000 -0.19	16.13	15.09	15.45	1,147,446
08 Jan 19	15.33000 +0.30	15.34	14.75	15.17	850,963
07 Jan 19	15.03000 +0.31	15.10	14.57	14.84	673,722
04 Jan 19	14.72000 +0.78	14.87	14.04	14.14	914,606
03 Jan 19	13.94000 -0.86	14.99	13.84	14.75	943,504
02 Jan 19	14.80000 +0.17	14.85	14.27	14.41	599,367
31 Dec 18	14.63000 +0.35	14.70	14.22	14.40	561,471
28 Dec 18	14.28000 -0.08	14.61	14.16	14.34	449,440
27 Dec 18	14.36000 +0.03	14.38	13.72	14.05	715,579
26 Dec 18	14.33000 +1.00	14.40	13.48	13.49	956,554
24 Dec 18	13.33000 -0.56	13.98	13.24	13.72	549,461
21 Dec 18	13.89000 -0.24	14.19	13.71	14.13	1,819,470
20 Dec 18	14.13000 -0.11	14.44	13.79	14.26	1,017,873
19 Dec 18	14.24000 -0.22	14.91	13.93	14.50	889,639
18 Dec 18	14.46000 -0.54	15.31	14.29	15.19	1,104,590
17 Dec 18	15.00000 -0.17	15.55	14.96	15.08	869,693
14 Dec 18	15.17000 -0.08	15.53	15.00	15.13	578,917
13 Dec 18	15.25000 -0.45	15.90	15.20	15.78	453,706
12 Dec 18	15.70000 +0.24	16.00	15.55	15.71	559,471
11 Dec 18	15.46000 -0.06	15.74	15.27	15.74	348,250
10 Dec 18	15.52000 +0.40	15.55	14.76	15.16	840,437
07 Dec 18	15.12000 -0.42	15.84	14.96	15.54	588,166
06 Dec 18	15.54000 +0.14	15.78	14.98	15.15	847,643
04 Dec 18	15.40000 -1.18	16.75	15.32	16.54	868,673
03 Dec 18	16.58000 +0.07	16.85	16.26	16.70	726,435
30 Nov 18	16.51000 +0.65	16.60	15.81	15.81	748,552
29 Nov 18	15.86000 -0.07	16.31	15.77	15.85	607,544
28 Nov 18	15.93000 +0.46	15.94	15.09	15.47	972,819
27 Nov 18	15.47000 -1.24	15.66	14.61	15.19	1,666,959
26 Nov 18	16.71000 +0.64	16.83	16.24	16.31	625,903
23 Nov 18	16.07000 -0.19	16.47	15.97	16.25	315,229
21 Nov 18	16.26000 +0.64	16.37	15.57	15.84	707,068
20 Nov 18	15.62000 +0.04	15.78	14.87	15.34	597,218
19 Nov 18	15.58000 -0.55	16.26	15.53	16.07	678,898
16 Nov 18	16.13000 -0.07	16.33	15.70	16.09	693,372
15 Nov 18	16.20000 +0.88	16.23	15.03	15.24	902,935
14 Nov 18	15.32000 -0.16	15.84	15.17	15.64	680,955
13 Nov 18	15.48000 +0.38	15.79	15.13	15.79	737,922
12 Nov 18	15.10000 -0.79	15.91	14.93	15.80	1,048,202
09 Nov 18	15.89000 -0.36	16.26	15.77	16.14	781,513
08 Nov 18	16.25000 +0.34	16.50	15.74	15.75	913,704
07 Nov 18	15.91000 +0.11	16.12	14.40	15.90	1,795,020
06 Nov 18	15.80000 +0.00	15.95	15.65	15.75	836,848
05 Nov 18	15.80000 -0.23	16.17	15.61	16.08	614,579
02 Nov 18	16.03000 -0.29	16.72	15.85	16.34	825,333
01 Nov 18	16.32000 +0.79	16.35	15.59	15.62	1,113,084
31 Oct 18	15.53000 +0.13	15.91	15.45	15.60	1,160,190
30 Oct 18	15.40000 +0.20	15.94	15.16	15.54	897,806
29 Oct 18	15.20000 -0.53	16.10	14.98	15.94	855,514
26 Oct 18	15.73000 +0.53	15.92	14.89	15.02	1,002,831
25 Oct 18	15.20000 +0.87	15.54	14.51	14.53	1,341,479
24 Oct 18	14.33000 -1.45	15.85	14.33	15.81	1,281,521
23 Oct 18	15.78000 +0.10	15.98	15.04	15.40	934,461
22 Oct 18	15.68000 -0.68	16.51	15.37	16.40	1,430,480
19 Oct 18	16.36000 -1.23	17.38	16.31	17.16	1,496,497
18 Oct 18	17.59000 -0.34	17.92	17.34	17.88	613,144
17 Oct 18	17.93000 -0.12	18.03	17.65	17.97	427,012
16 Oct 18	18.05000 +0.84	18.10	17.15	17.32	844,363
15 Oct 18	17.21000 +0.11	17.44	16.91	17.03	768,123
12 Oct 18	17.10000 +0.29	17.32	16.82	17.10	773,628
11 Oct 18	16.81000 -0.29	17.27	16.55	17.03	1,455,914
10 Oct 18	17.10000 -0.63	17.95	17.07	17.66	959,502
09 Oct 18	17.73000 +0.19	17.82	17.27	17.43	744,503
08 Oct 18	17.54000 -0.78	18.27	17.48	18.25	763,348
05 Oct 18	18.32000 -0.03	18.54	18.03	18.37	858,774
04 Oct 18	18.35000 -0.31	18.63	18.24	18.62	725,896
03 Oct 18	18.66000 +0.40	18.76	18.30	18.30	1,060,051
02 Oct 18	18.26000 -0.29	18.63	18.10	18.49	947,539
01 Oct 18	18.55000 +0.38	18.74	17.98	18.19	1,116,127
28 Sep 18	18.17000 +0.19	18.26	17.93	17.97	712,791
27 Sep 18	17.98000 +0.06	18.34	17.88	17.92	690,624
26 Sep 18	17.92000 +0.07	18.06	17.83	17.94	537,218
25 Sep 18	17.85000 -0.05	18.04	17.71	17.90	954,020
24 Sep 18	17.90000 +0.37	17.95	17.42	17.50	708,842
21 Sep 18	17.53000 +0.27	17.65	17.30	17.30	2,553,448
20 Sep 18	17.26000 +0.21	17.39	17.02	17.08	589,349
19 Sep 18	17.05000 -0.13	17.36	17.01	17.22	528,398
18 Sep 18	17.18000 +0.50	17.35	16.65	16.67	918,242
17 Sep 18	16.68000 -0.46	17.16	16.52	17.15	804,170
14 Sep 18	17.14000 -0.07	17.45	17.00	17.18	700,251
13 Sep 18	17.21000 -0.06	17.42	17.08	17.30	429,264
12 Sep 18	17.27000 +0.00	17.44	16.84	17.32	567,312
11 Sep 18	17.27000 -0.08	17.58	17.25	17.50	564,138
10 Sep 18	17.35000 +0.05	17.65	16.82	17.38	701,726
07 Sep 18	17.30000 -0.58	17.86	17.23	17.81	629,168
06 Sep 18	17.88000 -0.38	18.42	17.87	18.28	697,749
05 Sep 18	18.26000 +0.10	18.37	17.82	18.08	580,943
04 Sep 18	18.16000 -0.25	18.37	17.89	18.37	619,854
31 Aug 18	18.41000 +0.14	18.49	18.18	18.23	569,382
30 Aug 18	18.27000 -0.06	18.40	18.11	18.26	539,499
29 Aug 18	18.33000 +0.27	18.42	18.01	18.06	658,326
28 Aug 18	18.06000 -0.09	18.30	17.92	18.17	1,870,514
27 Aug 18	18.15000 +0.18	18.42	18.03	18.08	894,281
24 Aug 18	17.97000 -0.33	18.52	17.84	18.36	1,295,567
23 Aug 18	18.30000 +0.65	18.85	18.13	18.16	1,474,146
22 Aug 18	17.65000 +0.43	17.81	17.19	17.22	2,053,019
21 Aug 18	17.22000 +0.17	17.27	16.93	17.08	770,942
20 Aug 18	17.05000 -0.12	17.25	16.95	17.25	536,071
17 Aug 18	17.17000 +0.07	17.21	16.92	17.14	483,197
16 Aug 18	17.10000 -0.08	17.47	16.95	17.30	712,316
15 Aug 18	17.18000 -0.26	17.37	17.03	17.28	931,659
14 Aug 18	17.44000 +0.19	17.64	17.19	17.27	1,100,923
13 Aug 18	17.25000 +0.26	17.27	16.81	16.96	832,551
10 Aug 18	16.99000 -0.36	17.40	16.91	17.29	1,251,957
09 Aug 18	17.35000 -0.14	17.65	17.34	17.50	1,270,091
08 Aug 18	17.49000 -0.13	18.16	17.44	18.01	1,241,611
07 Aug 18	17.62000 +0.18	17.72	17.41	17.53	674,427
06 Aug 18	17.44000 +0.32	17.48	16.93	17.08	670,196
03 Aug 18	17.12000 -0.05	17.42	17.02	17.18	673,341
02 Aug 18	17.17000 -0.40	17.79	17.09	17.47	749,414
01 Aug 18	17.57000 -0.53	18.20	17.35	18.06	713,698
31 Jul 18	18.10000 +0.88	18.12	17.24	17.24	654,099
30 Jul 18	17.22000 +0.28	17.43	16.81	16.90	821,500
27 Jul 18	16.94000 -0.31	17.33	16.46	17.26	910,996
26 Jul 18	17.25000 -0.03	17.56	17.12	17.34	697,833
25 Jul 18	17.28000 -0.67	18.11	17.16	17.88	1,137,376
24 Jul 18	17.95000 -0.33	18.50	17.88	18.41	708,424
23 Jul 18	18.28000 +0.14	18.34	17.84	18.05	501,640
20 Jul 18	18.14000 +0.14	18.30	17.78	17.96	883,277
19 Jul 18	18.00000 +0.49	18.02	17.33	17.45	604,654
18 Jul 18	17.51000 +0.14	17.52	17.09	17.39	522,803
17 Jul 18	17.37000 +0.17	17.45	17.09	17.16	605,417
16 Jul 18	17.20000 -0.07	17.46	17.08	17.27	376,234
13 Jul 18	17.27000 -0.29	17.58	17.18	17.56	320,899
12 Jul 18	17.56000 +0.36	17.67	17.10	17.28	747,721
11 Jul 18	17.20000 +0.00	17.54	17.07	17.21	500,804
10 Jul 18	17.20000 -0.01	17.43	17.08	17.31	512,504
09 Jul 18	17.21000 -0.04	17.35	16.95	17.29	829,637
06 Jul 18	17.25000 +0.13	17.46	16.97	17.21	398,771
05 Jul 18	17.12000 +0.03	17.33	16.88	17.18	353,190
03 Jul 18	17.09000 +0.31	17.18	16.64	16.70	596,287
02 Jul 18	16.78000 -0.09	16.98	16.47	16.70	667,977
29 Jun 18	16.87000 -0.16	17.34	16.74	17.17	1,128,106
28 Jun 18	17.03000 +0.04	17.18	16.74	17.00	740,611
27 Jun 18	16.99000 -1.00	18.13	16.97	17.96	959,260
26 Jun 18	17.99000 +0.38	18.15	17.51	17.61	677,328
25 Jun 18	17.61000 -0.48	18.25	17.38	18.01	776,722
22 Jun 18	18.09000 -0.50	19.01	17.93	18.67	1,817,739
21 Jun 18	18.59000 -0.88	19.56	18.57	19.50	621,243
20 Jun 18	19.47000 +0.30	19.50	19.14	19.24	496,918
19 Jun 18	19.17000 +0.26	19.21	18.71	18.80	550,239
18 Jun 18	18.91000 -0.11	19.18	18.72	19.00	522,656
15 Jun 18	19.02000 +0.02	19.24	18.90	18.90	2,337,258
14 Jun 18	19.00000 -0.11	19.21	18.89	19.20	573,724
13 Jun 18	19.11000 +0.11	19.21	18.89	18.96	520,902
12 Jun 18	19.00000 +0.07	19.16	18.74	18.91	718,002
11 Jun 18	18.93000 +0.10	18.96	18.62	18.80	691,192
08 Jun 18	18.83000 +0.20	19.08	18.56	18.56	691,390
07 Jun 18	18.63000 -0.26	18.89	18.53	18.86	361,189
06 Jun 18	18.89000 +0.20	19.08	18.77	18.77	623,710
05 Jun 18	18.69000 +0.40	18.77	18.32	18.32	594,368
04 Jun 18	18.29000 -0.30	18.71	18.11	18.59	578,942
01 Jun 18	18.59000 +0.19	18.87	18.48	18.48	638,689
31 May 18	18.40000 -0.24	18.91	18.24	18.64	680,699
30 May 18	18.64000 +0.51	18.68	18.01	18.20	665,006
29 May 18	18.13000 -0.27	18.49	17.97	18.26	583,516
25 May 18	18.40000 +0.04	18.66	18.23	18.46	452,693
24 May 18	18.36000 -0.40	18.85	18.31	18.67	868,441
23 May 18	18.76000 +0.52	18.82	18.18	18.18	549,429
22 May 18	18.24000 -0.02	18.43	18.17	18.32	910,974
21 May 18	18.26000 -0.34	18.79	18.10	18.71	996,816
18 May 18	18.60000 +0.31	18.62	18.20	18.38	911,811
17 May 18	18.29000 -0.33	18.60	18.07	18.55	1,246,996
16 May 18	18.62000 -1.07	19.67	18.50	19.66	1,264,732
15 May 18	19.69000 -0.18	19.94	19.64	19.77	1,090,684
14 May 18	19.87000 +1.05	19.96	18.78	18.78	1,300,616
11 May 18	18.82500 -1.14	19.14	17.40	17.50	3,505,824
10 May 18	19.97000 -0.33	20.43	19.95	20.36	705,195
09 May 18	20.30000 +0.34	20.54	19.82	19.97	757,747
08 May 18	19.96000 +0.12	20.04	19.55	19.82	680,756
07 May 18	19.84000 +0.56	19.99	19.40	19.45	787,431
04 May 18	19.28000 -0.12	19.47	19.11	19.34	503,668
03 May 18	19.40000 +0.10	19.67	19.19	19.21	536,413
02 May 18	19.30000 -0.29	19.90	19.27	19.52	670,637
01 May 18	19.59000 +0.66	19.61	18.82	18.91	681,918
30 Apr 18	18.93000 -0.54	19.60	18.92	19.43	658,707
27 Apr 18	19.47000 +0.39	19.50	18.94	19.15	841,979
26 Apr 18	19.08000 +0.42	19.17	18.63	18.74	675,873
25 Apr 18	18.66000 +0.06	18.79	18.33	18.49	537,909
24 Apr 18	18.60000 -0.26	18.99	18.43	18.88	810,607
23 Apr 18	18.86000 +0.00	19.19	18.70	19.01	569,713
20 Apr 18	18.86000 -0.30	19.12	18.64	19.01	816,952
19 Apr 18	19.16000 -0.41	19.76	19.05	19.55	648,744
18 Apr 18	19.57000 -0.25	19.87	19.51	19.81	635,563
17 Apr 18	19.82000 +0.55	19.87	19.31	19.45	539,332
16 Apr 18	19.27000 -0.10	19.71	19.26	19.60	627,246
13 Apr 18	19.37000 -0.23	19.73	19.32	19.73	519,327
12 Apr 18	19.60000 +0.08	19.80	19.52	19.66	445,463
11 Apr 18	19.52000 -0.09	19.80	19.31	19.41	629,255
10 Apr 18	19.61000 +0.51	19.72	19.29	19.35	673,622
09 Apr 18	19.10000 +0.16	19.45	19.01	19.05	488,793
06 Apr 18	18.94000 -0.55	19.40	18.76	19.24	581,125
05 Apr 18	19.49000 -0.32	20.00	19.43	19.95	845,850
04 Apr 18	19.81000 +0.70	19.88	18.58	18.72	677,506
03 Apr 18	19.11000 +0.30	19.14	18.58	18.86	863,630
02 Apr 18	18.81000 -0.78	19.58	18.66	19.58	996,431
29 Mar 18	19.59000 +0.65	19.98	19.11	19.11	1,183,941
28 Mar 18	18.94000 +0.09	19.11	18.52	18.86	858,341
27 Mar 18	18.85000 -0.58	19.50	18.76	19.46	948,519
26 Mar 18	19.43000 +0.84	19.47	18.63	19.04	1,307,378
23 Mar 18	18.59000 -1.79	20.37	18.51	20.30	1,539,329
22 Mar 18	20.38000 -0.56	20.91	20.37	20.82	833,940
21 Mar 18	20.94000 -0.26	21.41	20.90	21.08	905,362
20 Mar 18	21.20000 +0.38	21.48	20.85	20.91	902,654
19 Mar 18	20.82000 +0.20	21.07	20.58	20.63	1,152,039
16 Mar 18	20.62000 -0.29	20.95	20.49	20.88	1,459,391
15 Mar 18	20.91000 -0.14	21.31	20.78	21.20	601,611
14 Mar 18	21.05000 +0.11	21.22	20.84	21.08	949,703
13 Mar 18	20.94000 +0.06	21.36	20.74	21.07	1,705,455
12 Mar 18	20.88000 +0.26	21.02	20.58	20.70	1,102,050
09 Mar 18	20.61500 +0.08	20.90	20.59	20.66	702,765
08 Mar 18	20.53000 +0.46	20.73	20.06	20.18	817,310
07 Mar 18	20.07000 -0.04	20.23	19.80	19.85	904,807
06 Mar 18	20.11000 +0.31	20.16	19.65	19.85	1,130,865
05 Mar 18	19.80000 -0.10	20.00	19.50	19.87	752,397
02 Mar 18	19.90000 +0.09	20.00	19.36	19.53	1,040,639
01 Mar 18	19.81000 +0.15	19.96	19.38	19.63	897,409
28 Feb 18	19.66000 -0.24	20.32	19.66	19.88	1,121,779
27 Feb 18	19.90000 -0.12	20.26	19.69	19.93	718,679
26 Feb 18	20.02000 +0.15	20.22	19.45	19.94	1,381,478
23 Feb 18	19.87000 +0.59	19.98	19.28	19.38	1,362,700
22 Feb 18	19.28000 +0.04	20.03	19.25	19.52	1,248,361
21 Feb 18	19.24000 +0.76	19.99	18.20	19.00	1,785,153
20 Feb 18	18.48000 -0.06	18.95	18.42	18.45	975,478
16 Feb 18	18.54000 -0.12	18.92	18.46	18.71	537,707
15 Feb 18	18.66000 +0.25	18.86	18.25	18.55	513,065
14 Feb 18	18.41000 +0.57	18.49	17.46	17.60	683,543
13 Feb 18	17.84000 +0.00	17.91	17.48	17.68	392,345
12 Feb 18	17.84000 +0.67	18.12	17.22	17.31	869,847
09 Feb 18	17.17000 +0.11	17.51	16.06	17.22	1,282,384
08 Feb 18	17.06000 -1.18	18.61	17.04	18.35	1,050,162
07 Feb 18	18.24000 -0.01	18.60	17.93	18.26	898,997
06 Feb 18	18.25000 +0.49	18.36	17.10	17.25	1,225,482
05 Feb 18	17.76000 -0.61	18.54	17.75	18.04	918,920
02 Feb 18	18.37000 -0.47	18.89	18.18	18.60	636,201
01 Feb 18	18.84000 +0.16	19.08	18.41	18.70	807,490
31 Jan 18	18.68000 -0.54	19.49	18.52	19.22	640,661
30 Jan 18	19.22000 -0.13	19.51	18.60	19.13	606,535
29 Jan 18	19.35000 +0.41	19.70	18.80	18.94	1,018,075
26 Jan 18	18.94000 +0.02	19.12	18.64	18.94	724,331
25 Jan 18	18.92000 +0.12	19.14	18.61	18.94	1,179,195
24 Jan 18	18.80000 -0.88	19.80	18.25	19.67	1,225,162
23 Jan 18	19.68000 +0.73	19.85	18.87	18.91	1,656,517
22 Jan 18	18.95000 +0.97	18.99	18.02	18.07	1,579,714
19 Jan 18	17.98000 +0.13	18.03	17.66	17.82	1,325,771
18 Jan 18	17.85000 -0.13	18.00	17.55	17.65	1,158,336
17 Jan 18	17.98000 -1.76	18.17	17.11	17.55	6,432,219
16 Jan 18	19.74000 -0.62	20.62	19.71	20.17	885,299
12 Jan 18	20.36000 +0.30	20.44	19.84	20.00	671,961
11 Jan 18	20.06000 +0.32	20.15	19.45	19.72	1,041,762
10 Jan 18	19.74000 +1.08	19.82	18.70	19.02	1,356,264
09 Jan 18	18.66000 -0.06	19.04	18.59	18.76	1,200,731
08 Jan 18	18.72000 -0.74	19.70	18.52	19.57	1,498,713
05 Jan 18	19.46000 -0.64	20.27	19.31	20.12	1,207,105
04 Jan 18	20.10000 -0.41	20.64	20.07	20.53	717,239
03 Jan 18	20.51000 +0.31	20.70	19.93	20.12	1,223,285
02 Jan 18	20.20000 -0.06	20.75	19.70	20.50	930,792
29 Dec 17	20.26000 -0.45	21.13	20.24	20.84	749,749
28 Dec 17	20.71000 -0.02	20.86	20.56	20.73	605,350
27 Dec 17	20.73000 +0.47	20.81	20.15	20.22	704,207
26 Dec 17	20.26000 +0.18	20.32	19.91	20.08	684,033
22 Dec 17	20.08000 +0.01	20.43	19.85	20.11	616,732
21 Dec 17	20.07000 +0.26	20.27	19.84	19.95	1,369,341
20 Dec 17	19.81000 +0.15	20.00	19.53	19.71	857,681
19 Dec 17	19.66000 -0.02	19.88	19.50	19.71	633,587
18 Dec 17	19.68000 -0.01	20.01	19.58	19.79	724,815
15 Dec 17	19.69000 -0.85	20.86	19.43	20.53	2,768,748
14 Dec 17	20.54000 -0.26	21.10	20.08	20.85	1,246,918
13 Dec 17	20.80000 +1.23	20.91	19.52	19.53	1,753,213
12 Dec 17	19.57000 +0.08	19.69	19.10	19.50	1,055,432
11 Dec 17	19.49000 -0.12	19.94	19.35	19.70	1,229,924
08 Dec 17	19.61000 +0.64	19.85	19.01	19.20	2,118,904
07 Dec 17	18.97000 +0.83	19.58	18.11	18.50	2,851,228
06 Dec 17	18.14000 -0.02	18.32	17.87	18.08	658,771
05 Dec 17	18.16000 +0.11	18.62	17.99	18.00	1,122,828
04 Dec 17	18.05000 -0.40	18.90	18.02	18.65	1,007,045
01 Dec 17	18.45000 -0.22	18.67	17.81	18.59	993,499
30 Nov 17	18.67000 +0.09	18.90	18.44	18.60	1,410,511
29 Nov 17	18.58000 -0.22	18.93	18.33	18.90	1,736,629
28 Nov 17	18.80000 +0.06	19.20	18.51	18.52	1,776,758
27 Nov 17	18.74000 -0.12	18.99	18.72	18.91	810,375
24 Nov 17	18.86000 +0.62	18.95	18.29	18.29	895,059
22 Nov 17	18.24000 -0.96	18.92	18.02	18.88	1,524,759
21 Nov 17	19.20000 +0.50	19.31	18.69	18.87	1,797,875
20 Nov 17	18.70000 +0.42	19.19	18.41	18.57	1,348,031
17 Nov 17	18.28000 -0.21	18.62	18.17	18.41	692,436
16 Nov 17	18.49000 +0.24	18.85	18.34	18.37	828,662
15 Nov 17	18.25000 -0.31	18.45	18.13	18.43	967,922
14 Nov 17	18.56000 +0.17	18.65	17.97	18.39	1,115,840
13 Nov 17	18.39000 +0.21	18.48	18.05	18.20	1,003,516
10 Nov 17	18.18000 -0.43	19.10	18.15	18.50	1,383,873
09 Nov 17	18.61000 -0.48	19.37	17.98	19.20	2,220,487
08 Nov 17	19.09000 +2.25	19.23	17.26	17.57	3,913,106
07 Nov 17	16.84000 -0.17	17.15	16.79	17.15	991,947
06 Nov 17	17.01000 +0.26	17.17	16.65	16.87	1,357,435
03 Nov 17	16.75000 -0.04	17.16	16.65	16.89	799,459
02 Nov 17	16.79000 -0.14	17.17	16.65	16.96	585,125
01 Nov 17	16.93000 -0.80	17.99	16.81	17.90	1,505,528
31 Oct 17	17.73000 +0.14	17.98	17.59	17.80	725,272
30 Oct 17	17.59000 +0.40	17.79	17.29	17.32	848,919
27 Oct 17	17.19000 +0.18	17.53	16.90	17.01	1,258,039
26 Oct 17	17.01000 +0.19	17.10	16.58	16.72	1,309,418
25 Oct 17	16.82000 -0.66	17.55	16.76	17.47	1,081,253
24 Oct 17	17.48000 -0.07	17.72	17.30	17.72	836,161
23 Oct 17	17.55000 -0.27	17.96	17.49	17.82	861,093
20 Oct 17	17.82000 +0.05	17.99	17.67	17.88	885,907
19 Oct 17	17.77000 +0.05	17.87	17.26	17.69	894,959
18 Oct 17	17.72000 -0.02	18.07	17.67	17.87	840,363
17 Oct 17	17.74000 -0.12	18.00	17.57	17.89	753,171
16 Oct 17	17.86000 +0.39	18.43	17.52	17.52	1,574,607
13 Oct 17	17.47000 -0.31	17.89	17.30	17.89	1,053,377
12 Oct 17	17.78000 +0.69	17.92	17.08	17.12	1,821,050
11 Oct 17	17.09000 +0.18	17.19	16.81	16.81	988,277
10 Oct 17	16.91000 +0.16	17.16	16.62	16.63	970,027
09 Oct 17	16.75000 -0.41	17.31	16.68	17.27	1,046,092
06 Oct 17	17.16000 -0.23	17.47	17.12	17.31	695,759
05 Oct 17	17.39000 -0.07	17.69	17.31	17.47	767,981
04 Oct 17	17.46000 -0.03	17.60	17.27	17.57	810,299
03 Oct 17	17.49000 -0.25	17.75	17.26	17.74	1,024,436
02 Oct 17	17.74000 +0.37	17.74	17.16	17.38	1,317,771
29 Sep 17	17.37000 -0.03	17.62	17.31	17.48	902,835
28 Sep 17	17.40000 +0.17	17.56	17.07	17.25	1,115,856
27 Sep 17	17.23000 +0.66	17.38	16.72	16.75	2,143,461
26 Sep 17	16.57000 -0.27	16.90	16.27	16.90	1,162,703
25 Sep 17	16.84000 +0.06	17.04	16.46	16.67	1,692,059
22 Sep 17	16.78000 +0.18	16.91	16.36	16.59	1,091,352
21 Sep 17	16.60000 -0.08	16.77	16.31	16.60	1,172,805
20 Sep 17	16.68000 +0.26	17.08	16.40	16.52	1,486,453
19 Sep 17	16.42000 -0.30	17.18	16.21	16.75	2,314,775
18 Sep 17	16.72000 +0.47	17.55	16.39	16.39	5,754,110
15 Sep 17	16.25000 +0.27	16.65	15.66	16.03	5,754,650
14 Sep 17	15.98000 +2.80	16.35	15.16	15.58	15,778,655
13 Sep 17	13.18000 +0.12	13.27	12.98	13.04	789,408
12 Sep 17	13.06000 -0.04	13.17	12.95	13.05	530,820
11 Sep 17	13.10000 -0.01	13.27	12.86	13.19	517,211
08 Sep 17	13.11000 +0.02	13.23	12.92	13.09	457,751
07 Sep 17	13.09000 +0.12	13.22	12.75	12.96	462,932
06 Sep 17	12.97000 +0.07	13.01	12.76	13.00	387,631
05 Sep 17	12.90500 -0.07	13.05	12.52	12.95	560,342
01 Sep 17	12.98000 -0.03	13.11	12.82	13.11	740,118
31 Aug 17	13.01000 +0.27	13.07	12.72	12.77	881,975
30 Aug 17	12.74000 +0.01	12.78	12.48	12.72	733,448
29 Aug 17	12.73000 +0.13	12.85	12.43	12.43	567,434
28 Aug 17	12.60000 +0.31	12.61	12.32	12.44	660,503
25 Aug 17	12.29000 -0.31	12.67	12.20	12.60	560,336
24 Aug 17	12.60000 +0.44	12.65	12.13	12.19	818,715
23 Aug 17	12.16000 +0.06	12.23	11.87	12.02	321,065
22 Aug 17	12.10000 +0.20	12.14	11.75	11.94	494,599
21 Aug 17	11.90000 +0.02	12.00	11.41	11.92	743,287
18 Aug 17	11.88000 +0.12	11.93	11.61	11.65	817,696
17 Aug 17	11.76000 -0.16	12.12	11.73	11.84	639,197
16 Aug 17	11.92000 +0.02	12.07	11.84	11.96	468,413
15 Aug 17	11.90000 -0.15	12.24	11.82	12.08	604,301
14 Aug 17	12.05000 +0.15	12.15	11.90	12.00	565,074
11 Aug 17	11.90000 -0.23	12.29	11.79	12.18	848,892
10 Aug 17	12.13000 -0.52	12.55	12.08	12.55	1,116,178
09 Aug 17	12.65000 -0.39	13.43	12.48	13.30	1,539,255
08 Aug 17	13.04000 -0.14	13.51	12.98	13.24	1,220,690
07 Aug 17	13.18000 +0.12	13.25	12.94	13.05	606,057
04 Aug 17	13.06000 +0.24	13.17	12.68	12.85	711,552
03 Aug 17	12.82000 +0.29	12.98	12.52	12.54	761,856
02 Aug 17	12.53000 +0.04	12.65	12.15	12.51	711,720
01 Aug 17	12.49000 -0.19	12.80	12.37	12.74	1,006,418
31 Jul 17	12.68000 -0.23	12.96	12.67	12.91	418,599
28 Jul 17	12.91000 -0.04	13.07	12.84	12.90	482,068
27 Jul 17	12.95000 -0.58	13.59	12.92	13.59	734,655
26 Jul 17	13.53000 +0.07	13.79	13.40	13.58	504,253
25 Jul 17	13.46000 -0.17	13.71	13.42	13.70	540,574
24 Jul 17	13.63000 +0.10	13.67	13.49	13.52	511,319
21 Jul 17	13.53000 +0.27	13.62	13.26	13.36	695,344
20 Jul 17	13.26000 +0.16	13.51	13.03	13.13	755,237
19 Jul 17	13.10000 +0.13	13.20	12.95	13.08	673,128
18 Jul 17	12.97000 -0.29	13.23	12.92	13.18	566,163
17 Jul 17	13.26000 +0.05	13.57	13.21	13.22	517,599
14 Jul 17	13.21000 +0.00	13.47	13.18	13.24	553,285
13 Jul 17	13.21000 +0.19	13.31	12.80	13.05	1,142,052
12 Jul 17	13.02000 +0.02	13.13	12.66	13.11	514,237
11 Jul 17	13.00000 +0.08	13.09	12.86	12.94	557,906
10 Jul 17	12.92000 -0.11	13.12	12.72	13.03	621,476
07 Jul 17	13.03000 +0.17	13.12	12.89	12.94	493,749
06 Jul 17	12.86000 -0.31	13.11	12.65	13.07	907,280
05 Jul 17	13.17000 +0.23	13.29	12.88	12.89	649,195
03 Jul 17	12.94000 +0.12	13.11	12.80	12.86	496,406
30 Jun 17	12.82000 -0.16	13.23	12.81	13.00	981,996
29 Jun 17	12.98000 -0.57	13.64	12.81	13.58	2,868,639
28 Jun 17	13.55000 -0.44	14.29	13.53	14.12	2,605,838
27 Jun 17	13.99000 -0.60	14.65	13.98	14.56	942,148
26 Jun 17	14.59000 -0.30	15.05	14.50	15.00	1,193,675
23 Jun 17	14.89000 +0.06	14.96	14.38	14.87	1,595,999
22 Jun 17	14.83000 +0.24	15.00	14.42	14.66	3,161,064
21 Jun 17	14.59000 +0.27	14.86	14.34	14.49	2,267,050
20 Jun 17	14.32000 +0.15	14.92	14.15	14.25	2,021,707
19 Jun 17	14.17000 +0.73	14.20	13.35	13.40	1,578,245
16 Jun 17	13.44000 +0.39	13.50	12.87	12.94	2,675,284
15 Jun 17	13.05000 -0.16	13.07	12.68	13.06	1,042,025
14 Jun 17	13.21000 +0.01	13.40	13.10	13.22	706,891
13 Jun 17	13.20000 +0.35	13.24	12.87	12.91	757,015
12 Jun 17	12.85000 -0.05	13.12	12.49	12.87	1,022,017
09 Jun 17	12.90000 +0.06	13.23	12.78	12.84	707,570
08 Jun 17	12.84000 +0.13	12.94	12.53	12.73	709,663
07 Jun 17	12.71000 -0.07	12.90	12.58	12.85	616,310
06 Jun 17	12.78000 +0.11	12.93	12.60	12.61	741,486
05 Jun 17	12.67000 -0.01	12.84	12.30	12.84	1,466,867
02 Jun 17	12.68000 +0.44	12.71	12.05	12.28	1,971,224
01 Jun 17	12.24000 +0.44	12.36	11.84	11.87	1,168,538
31 May 17	11.80000 -0.36	12.27	11.51	12.22	1,719,213
30 May 17	12.16000 -0.25	12.46	12.08	12.35	1,013,523
26 May 17	12.41000 -0.19	12.64	12.36	12.52	671,009
25 May 17	12.60000 -0.24	12.90	12.52	12.90	871,884
24 May 17	12.84000 +0.09	12.89	12.47	12.78	772,264
23 May 17	12.75000 -0.04	13.01	12.59	12.82	1,373,220
22 May 17	12.79000 -0.12	13.00	12.51	12.91	1,889,813
19 May 17	12.91000 -1.25	13.45	12.80	13.07	7,649,527
18 May 17	14.16000 +0.40	14.28	13.76	13.88	840,924
17 May 17	13.76000 -0.82	14.34	13.66	14.34	1,033,236
16 May 17	14.58000 +0.29	14.60	14.14	14.30	813,036
15 May 17	14.29000 +0.01	14.70	14.21	14.31	1,044,963
12 May 17	14.28000 +0.38	14.47	13.76	13.88	1,213,761
11 May 17	13.90000 +0.27	14.09	13.47	13.59	789,902
10 May 17	13.63000 -0.21	13.77	12.64	13.34	1,554,384
09 May 17	13.84000 -0.01	14.22	13.76	13.89	1,198,782
08 May 17	13.85000 -0.14	14.05	13.59	13.99	725,109
05 May 17	13.99000 -0.16	14.21	13.91	14.18	518,407
04 May 17	14.15000 -0.07	14.36	14.04	14.28	541,411
03 May 17	14.22000 +0.00	14.29	14.04	14.13	421,170
02 May 17	14.22000 +0.08	14.31	13.86	14.17	680,166
01 May 17	14.14000 +0.20	14.14	13.86	13.97	508,873
28 Apr 17	13.94000 -0.05	14.04	13.69	14.03	612,863
27 Apr 17	13.99000 +0.11	14.01	13.73	13.90	589,849
26 Apr 17	13.88000 -0.08	14.09	13.86	13.99	944,944
25 Apr 17	13.96000 +0.57	14.09	13.51	13.55	789,172
24 Apr 17	13.39000 +0.10	13.53	13.30	13.44	690,708
21 Apr 17	13.29000 +0.05	13.42	13.13	13.26	776,701
20 Apr 17	13.24000 +0.42	13.29	12.89	12.89	810,766
19 Apr 17	12.82000 +0.09	13.17	12.70	12.83	642,513
18 Apr 17	12.73000 -0.17	12.95	12.56	12.89	809,387
17 Apr 17	12.90000 +0.09	13.16	12.71	12.75	619,503
13 Apr 17	12.81000 +0.32	12.91	12.41	12.45	643,442
12 Apr 17	12.49000 -0.11	12.66	12.41	12.66	468,997
11 Apr 17	12.60000 -0.07	12.72	12.32	12.64	711,697
10 Apr 17	12.67000 +0.03	13.05	12.63	12.67	536,278
07 Apr 17	12.64000 +0.11	12.66	12.37	12.49	758,025
06 Apr 17	12.53000 -0.37	13.09	12.35	13.00	1,394,339
05 Apr 17	12.90000 -0.18	13.21	12.80	13.11	1,630,332
04 Apr 17	13.08000 +0.09	13.11	12.80	12.96	831,769
03 Apr 17	12.99000 +0.03	13.14	12.91	12.96	1,492,334
31 Mar 17	12.96000 -0.07	13.08	12.77	12.90	1,230,775
30 Mar 17	13.03000 -1.26	13.29	12.44	12.90	5,938,885
29 Mar 17	14.29000 +0.08	14.72	14.05	14.25	798,374
28 Mar 17	14.21000 -0.06	14.46	13.96	14.25	717,482
27 Mar 17	14.27000 +0.74	14.37	13.06	13.29	1,239,313
24 Mar 17	13.53000 +0.07	13.66	13.30	13.52	661,977
23 Mar 17	13.46000 -0.03	13.78	13.23	13.23	766,177
22 Mar 17	13.49000 +0.20	13.62	13.10	13.60	1,047,467
21 Mar 17	13.29000 -1.12	14.48	13.26	14.47	1,613,381
20 Mar 17	14.41000 -0.13	14.58	14.25	14.52	822,750
17 Mar 17	14.54000 -0.14	15.20	14.40	14.42	2,919,739
16 Mar 17	14.68000 +0.82	14.75	13.68	13.84	3,042,767
15 Mar 17	13.86000 +0.55	13.98	13.30	13.36	1,133,968
14 Mar 17	13.31000 -0.20	13.48	13.09	13.42	1,121,220
13 Mar 17	13.51000 -0.26	13.85	13.41	13.79	1,078,596
10 Mar 17	13.77000 +0.12	13.81	13.39	13.72	846,842
09 Mar 17	13.65000 +0.44	13.67	13.19	13.25	1,265,341
08 Mar 17	13.21000 +0.37	13.40	12.84	12.92	1,007,040
07 Mar 17	12.84000 -0.62	13.43	12.79	13.18	2,228,540
06 Mar 17	13.46000 -0.13	13.59	13.10	13.52	1,088,181
03 Mar 17	13.59000 +0.23	13.90	13.30	13.37	1,379,682
02 Mar 17	13.36000 +0.46	13.96	12.61	12.88	2,394,529
01 Mar 17	12.90000 +0.08	13.28	12.09	13.28	2,247,620
28 Feb 17	12.82000 -0.05	13.66	12.51	12.78	2,950,496
27 Feb 17	12.87000 +0.60	12.91	12.02	12.27	1,538,665
24 Feb 17	12.27000 +0.23	12.27	11.82	11.84	1,253,648
23 Feb 17	12.04000 -0.03	12.30	11.71	12.12	1,106,731
22 Feb 17	12.07000 -0.44	12.46	12.07	12.46	993,176
21 Feb 17	12.51000 -0.10	12.79	12.45	12.71	841,745
17 Feb 17	12.61000 +0.05	12.78	12.18	12.49	1,008,624
16 Feb 17	12.56000 -0.10	12.75	12.03	12.69	1,205,072
15 Feb 17	12.66000 +0.06	12.69	12.44	12.60	897,009
14 Feb 17	12.60000 +0.29	12.61	12.05	12.27	1,017,109
13 Feb 17	12.31000 -0.16	12.67	12.19	12.59	754,124
10 Feb 17	12.47000 -0.30	12.85	12.45	12.82	713,194
09 Feb 17	12.77000 +0.67	12.83	12.08	12.08	1,759,130
08 Feb 17	12.10000 -0.13	12.39	12.01	12.15	1,201,102
07 Feb 17	12.23000 -0.06	12.50	12.10	12.31	985,200
06 Feb 17	12.29000 +0.03	12.48	12.02	12.21	1,014,804
03 Feb 17	12.26000 +0.28	12.27	11.93	12.15	1,153,357
02 Feb 17	11.98000 -0.01	12.16	11.81	12.00	1,774,874
01 Feb 17	11.99000 +0.44	12.01	11.45	11.64	2,133,615
31 Jan 17	11.55000 +0.32	11.58	10.89	11.13	1,800,286
30 Jan 17	11.23000 -0.28	11.45	10.79	11.45	2,002,242
27 Jan 17	11.51000 -0.11	11.72	11.42	11.58	726,652
26 Jan 17	11.62000 -0.16	11.95	11.50	11.81	1,167,777
25 Jan 17	11.78000 +0.10	11.89	11.48	11.82	1,169,165
24 Jan 17	11.68000 +0.09	11.81	11.14	11.64	1,868,315
23 Jan 17	11.59000 +0.09	12.05	11.38	11.50	2,243,791
20 Jan 17	11.50000 +0.42	11.54	10.97	11.10	2,028,728
19 Jan 17	11.08000 -0.19	11.30	10.81	11.26	1,065,415
18 Jan 17	11.27000 +0.38	11.29	10.74	10.93	1,538,540
17 Jan 17	10.89000 -0.50	11.30	10.78	11.22	1,842,567
13 Jan 17	11.39000 -0.47	12.11	11.28	11.81	2,193,344
12 Jan 17	11.86000 -0.05	12.25	11.34	11.71	1,947,124
11 Jan 17	11.91000 -0.98	13.16	11.90	12.83	2,929,412
10 Jan 17	12.89000 -1.35	14.03	12.66	13.93	4,811,378
09 Jan 17	14.24000 +0.86	14.36	13.24	13.38	4,172,122
06 Jan 17	13.38000 +0.77	13.77	12.30	12.35	9,170,376
05 Jan 17	12.61000 +1.92	12.79	11.39	11.79	17,061,948
04 Jan 17	10.69000 +0.70	10.79	9.98	10.02	1,664,471
03 Jan 17	9.99000 +0.11	10.23	9.68	10.09	1,082,510
30 Dec 16	9.88000 -0.06	10.14	9.81	9.95	878,163
29 Dec 16	9.94000 +0.03	9.99	9.69	9.92	1,476,599
28 Dec 16	9.91000 -0.40	10.42	9.89	10.41	1,435,673
27 Dec 16	10.31000 -0.25	10.77	10.30	10.63	891,630
23 Dec 16	10.56000 +0.34	10.60	10.14	10.20	1,087,106
22 Dec 16	10.22000 -0.56	10.85	10.15	10.85	1,101,153
21 Dec 16	10.78000 -0.53	11.35	10.78	11.28	851,107
20 Dec 16	11.31000 -0.03	11.73	11.23	11.52	1,055,061
19 Dec 16	11.34000 -0.32	12.00	11.29	11.63	1,076,492
16 Dec 16	11.66000 +0.41	11.67	11.25	11.27	2,426,775
15 Dec 16	11.25000 +0.27	11.51	10.90	11.03	1,312,266
14 Dec 16	10.98000 -0.03	11.19	10.79	10.98	919,047
13 Dec 16	11.01000 -0.25	11.54	10.96	11.34	992,537
12 Dec 16	11.26000 -0.27	11.68	11.19	11.34	913,664
09 Dec 16	11.53000 -0.10	12.09	11.51	12.09	1,043,261
08 Dec 16	11.63000 +0.32	11.66	11.05	11.28	1,248,226
07 Dec 16	11.31000 -0.57	11.56	10.99	11.49	1,722,715
06 Dec 16	11.88000 +0.06	11.99	11.36	11.70	1,331,532
05 Dec 16	11.82000 +0.45	11.90	11.27	11.57	1,041,304
02 Dec 16	11.37000 +0.14	11.56	11.08	11.21	886,098
01 Dec 16	11.23000 -0.58	11.96	11.18	11.95	1,618,131
30 Nov 16	11.81000 -0.26	12.25	11.69	12.14	825,741
29 Nov 16	12.07000 +0.21	12.22	11.69	11.86	1,669,214
28 Nov 16	11.86000 -1.13	12.91	11.85	12.91	1,620,306
25 Nov 16	12.99000 +0.34	13.11	12.45	12.71	800,356
23 Nov 16	12.65000 -0.01	12.74	12.00	12.22	1,478,286
22 Nov 16	12.66000 +0.02	12.91	12.44	12.72	1,445,866
21 Nov 16	12.64000 -0.19	12.71	11.85	12.04	1,512,533
18 Nov 16	12.83000 -0.15	13.22	12.59	13.06	1,636,925
17 Nov 16	12.98000 -0.01	13.22	12.44	13.00	2,255,798
16 Nov 16	12.99000 -1.24	14.19	12.87	14.19	2,126,602
15 Nov 16	14.23000 +0.40	14.38	13.32	13.70	3,476,490
14 Nov 16	13.83000 +1.25	13.87	12.49	12.70	2,819,773
11 Nov 16	12.58000 +0.43	12.65	11.88	12.06	2,703,804
10 Nov 16	12.15000 +0.73	12.80	11.81	11.89	4,160,466
09 Nov 16	11.42000 +1.76	11.48	9.82	10.07	3,835,724
08 Nov 16	9.66000 +0.79	10.01	8.63	9.15	2,734,986
07 Nov 16	8.87000 +0.41	9.15	8.50	8.59	2,139,355
04 Nov 16	8.46000 +0.00	8.70	8.18	8.47	1,734,527
03 Nov 16	8.46000 +0.14	8.69	8.23	8.51	2,775,831
02 Nov 16	8.32000 -0.14	8.54	8.19	8.45	1,628,127
01 Nov 16	8.46000 -0.17	8.76	8.19	8.67	1,470,842
31 Oct 16	8.63000 -0.13	8.79	8.59	8.79	1,404,569
28 Oct 16	8.76000 -0.14	8.99	8.48	8.85	1,918,717
27 Oct 16	8.90000 -0.12	9.19	8.88	9.16	1,565,890
26 Oct 16	9.02000 -0.04	9.26	8.83	9.06	1,356,870
25 Oct 16	9.06000 -0.13	9.21	9.00	9.19	1,136,982
24 Oct 16	9.19000 -0.21	9.58	9.18	9.49	1,297,915
21 Oct 16	9.40000 -0.20	9.88	9.37	9.61	1,875,600
20 Oct 16	9.60000 +0.29	9.66	9.18	9.31	1,736,108
19 Oct 16	9.31000 -0.39	9.75	9.29	9.70	1,280,666
18 Oct 16	9.70000 -0.01	10.01	9.68	9.91	1,043,395
17 Oct 16	9.71000 -0.35	10.10	9.67	10.03	1,890,110
14 Oct 16	10.06000 -0.45	10.72	9.96	10.66	2,223,287
13 Oct 16	10.51000 -0.37	10.97	10.42	10.71	1,805,292
12 Oct 16	10.88000 -0.70	11.79	10.87	11.59	1,380,801
11 Oct 16	11.58000 -0.59	12.11	11.40	12.02	1,459,884
10 Oct 16	12.17000 +0.25	12.27	12.04	12.06	767,617
07 Oct 16	11.92000 -0.20	12.36	11.81	12.18	1,035,448
06 Oct 16	12.12000 -0.19	12.39	12.10	12.12	1,787,282
05 Oct 16	12.31000 +0.45	12.35	11.89	11.92	1,342,164
04 Oct 16	11.86000 -0.38	12.29	11.83	12.27	1,105,832
03 Oct 16	12.24000 +0.16	12.25	11.82	12.02	1,283,416
30 Sep 16	12.08000 +0.18	12.22	11.68	12.00	1,977,162
29 Sep 16	11.90000 -0.51	12.39	11.88	12.39	1,242,542
28 Sep 16	12.41000 -0.10	12.61	12.13	12.55	1,220,521
27 Sep 16	12.51000 +0.53	12.52	11.80	12.00	1,227,807
26 Sep 16	11.98000 -0.11	12.15	11.86	11.96	882,979
23 Sep 16	12.09000 -0.31	12.47	12.07	12.38	1,568,635
22 Sep 16	12.40000 -0.03	12.62	12.26	12.54	1,376,040
21 Sep 16	12.43000 -0.07	12.55	11.90	12.54	1,601,786
20 Sep 16	12.50000 +0.42	12.75	12.13	12.22	2,127,200
19 Sep 16	12.08000 +0.10	12.28	11.84	12.07	1,647,863
16 Sep 16	11.98000 +0.88	12.06	11.13	11.24	4,049,500
15 Sep 16	11.10000 +0.05	11.17	10.93	11.08	1,279,706
14 Sep 16	11.05000 +0.29	11.13	10.70	10.85	1,403,888
13 Sep 16	10.76000 -0.22	11.00	10.42	10.85	1,259,087
12 Sep 16	10.98000 +0.92	10.99	9.79	9.93	1,807,505
09 Sep 16	10.06000 -0.66	10.65	10.04	10.48	1,498,366
08 Sep 16	10.72000 +0.14	10.77	10.35	10.53	1,239,956
07 Sep 16	10.58000 +0.28	10.58	10.32	10.32	1,018,725
06 Sep 16	10.30000 +0.45	10.46	9.85	9.94	1,524,252
02 Sep 16	9.85000 -0.12	10.02	9.76	9.96	825,367
01 Sep 16	9.97000 +0.17	10.02	9.77	9.85	928,395
31 Aug 16	9.80000 -0.08	9.95	9.70	9.85	915,350
30 Aug 16	9.88000 +0.08	9.99	9.72	9.78	837,621
29 Aug 16	9.80000 -0.02	9.90	9.53	9.86	937,782
26 Aug 16	9.82000 +0.27	9.90	9.51	9.57	1,340,326
25 Aug 16	9.55000 +0.13	9.80	9.24	9.36	1,749,932
24 Aug 16	9.42000 -0.68	10.30	9.35	10.11	1,604,224
23 Aug 16	10.10000 -0.20	10.38	10.00	10.36	1,113,590
22 Aug 16	10.30000 +0.32	10.30	9.97	10.07	843,164
19 Aug 16	9.98000 -0.02	10.06	9.90	9.96	702,912
18 Aug 16	10.00000 +0.15	10.08	9.64	9.84	729,089
17 Aug 16	9.85000 -0.11	10.18	9.76	9.96	648,809
16 Aug 16	9.96000 -0.45	10.39	9.95	10.32	1,077,632
15 Aug 16	10.41000 +0.16	10.43	10.18	10.29	833,019
12 Aug 16	10.25000 +0.09	10.30	10.01	10.15	663,805
11 Aug 16	10.16000 +0.11	10.18	9.71	10.05	1,267,806
10 Aug 16	10.05000 -0.35	10.75	10.03	10.70	1,550,682
09 Aug 16	10.40000 +0.31	10.48	9.91	10.09	1,245,753
08 Aug 16	10.09000 -0.40	10.57	10.06	10.52	908,414
05 Aug 16	10.49000 +0.30	10.54	10.19	10.22	711,933
04 Aug 16	10.19000 -0.20	10.59	10.16	10.42	1,054,524
03 Aug 16	10.39000 +0.36	10.40	9.87	9.98	1,031,989
02 Aug 16	10.03000 -0.27	10.46	9.75	10.30	1,285,286
01 Aug 16	10.30000 +0.36	10.43	9.92	9.97	1,459,026
29 Jul 16	9.94000 +0.17	9.97	9.50	9.70	1,074,217
28 Jul 16	9.77000 -0.16	9.97	9.65	9.91	845,264
27 Jul 16	9.93000 +0.41	9.98	9.60	9.62	1,261,701
26 Jul 16	9.52000 +0.23	9.57	9.20	9.26	1,143,816
25 Jul 16	9.29000 +0.05	9.38	9.10	9.30	708,456
22 Jul 16	9.24000 -0.11	9.40	9.15	9.35	1,108,950
21 Jul 16	9.35000 +0.06	9.57	9.17	9.29	1,795,645
20 Jul 16	9.29000 +0.58	9.31	8.65	8.79	1,445,099
19 Jul 16	8.71000 -0.28	9.05	8.64	8.98	1,031,497
18 Jul 16	8.99000 +0.12	9.08	8.78	8.89	799,643
15 Jul 16	8.87000 +0.23	8.91	8.65	8.67	1,043,074
14 Jul 16	8.64000 +0.09	8.80	8.53	8.69	1,014,379
13 Jul 16	8.55000 -0.56	9.23	8.49	9.21	1,579,622
12 Jul 16	9.11000 +0.03	9.33	9.02	9.22	1,373,339
11 Jul 16	9.08000 -0.03	9.33	8.96	9.27	1,870,302
08 Jul 16	9.11000 +0.00	9.28	8.85	9.09	1,381,336
07 Jul 16	9.11000 +0.23	9.17	8.88	8.93	982,052
06 Jul 16	8.88000 +0.32	8.89	8.44	8.50	1,233,680
05 Jul 16	8.56000 -0.57	9.00	8.43	8.97	1,196,457
01 Jul 16	9.13000 +0.50	9.14	8.59	8.62	1,216,237
30 Jun 16	8.63000 +0.20	8.76	8.30	8.43	1,279,231
29 Jun 16	8.43000 +0.26	8.47	8.09	8.33	1,186,933
28 Jun 16	8.17000 +0.39	8.18	7.91	7.94	1,475,826
27 Jun 16	7.78000 -0.66	8.48	7.70	8.36	2,590,743
24 Jun 16	8.44000 -0.75	9.10	8.44	8.71	2,171,373
23 Jun 16	9.19000 +0.56	9.21	8.67	8.74	1,431,831
22 Jun 16	8.63000 +0.03	9.05	8.42	8.60	1,133,005
21 Jun 16	8.60000 -0.09	8.71	8.42	8.71	1,254,064
20 Jun 16	8.69500 +0.17	8.86	8.51	8.67	1,355,754
17 Jun 16	8.52000 -0.55	9.09	8.47	9.09	2,058,434
16 Jun 16	9.07000 +0.02	9.08	8.69	8.99	1,270,928
15 Jun 16	9.05000 +0.17	9.28	8.82	8.98	1,172,292
14 Jun 16	8.88000 +0.21	8.89	8.61	8.66	1,446,688
13 Jun 16	8.67000 -0.08	8.92	8.62	8.65	1,494,386
10 Jun 16	8.75000 -0.22	8.97	8.60	8.79	1,586,866
09 Jun 16	8.97000 -0.24	9.23	8.91	9.08	1,660,562
08 Jun 16	9.21000 +0.04	9.27	8.91	9.20	1,291,422
07 Jun 16	9.17000 -0.33	9.41	8.88	9.40	1,538,909
06 Jun 16	9.50000 -0.13	9.62	8.60	9.62	2,551,145
03 Jun 16	9.63000 -0.76	10.35	9.59	10.35	2,235,164
02 Jun 16	10.39000 +0.43	10.39	9.96	9.96	1,941,184
01 Jun 16	9.96000 -0.10	10.14	9.76	9.98	2,173,170
31 May 16	10.06000 +0.06	10.38	9.89	9.96	2,008,608
27 May 16	10.00000 +0.11	10.05	9.79	9.90	638,768
26 May 16	9.89000 -0.18	10.10	9.77	10.05	1,082,476
25 May 16	10.07000 +0.37	10.10	9.68	9.83	1,220,275
24 May 16	9.70000 +0.38	9.73	9.39	9.42	1,480,992
23 May 16	9.32000 +0.17	9.49	9.08	9.15	1,020,931
20 May 16	9.15000 +0.24	9.22	8.92	8.96	1,254,602
19 May 16	8.91000 -0.16	9.30	8.77	9.00	960,272
18 May 16	9.07000 +0.24	9.26	8.79	8.80	1,092,140
17 May 16	8.83000 -0.25	9.29	8.79	9.00	1,329,110
16 May 16	9.08000 +0.34	9.23	8.72	8.83	1,545,248
13 May 16	8.74000 +0.17	8.91	8.45	8.51	1,254,611
12 May 16	8.57000 -0.06	8.82	8.22	8.74	1,861,424
11 May 16	8.63000 -1.22	9.81	8.62	9.81	2,720,845
10 May 16	9.85000 +0.13	10.54	9.37	10.34	2,597,766
09 May 16	9.72000 +0.22	9.90	9.49	9.51	1,496,925
06 May 16	9.50000 -0.13	9.90	9.25	9.50	1,337,180
05 May 16	9.63000 -0.27	10.10	9.44	9.99	1,000,926
04 May 16	9.90000 -0.32	10.12	9.82	10.11	1,558,685
03 May 16	10.22000 -0.63	10.72	10.18	10.67	1,246,133
02 May 16	10.85000 +0.30	10.85	10.26	10.63	1,294,262
29 Apr 16	10.55000 -0.29	10.98	10.47	10.79	1,238,634
28 Apr 16	10.84000 -0.11	11.32	10.68	10.91	1,277,874
27 Apr 16	10.95000 -0.27	11.10	10.59	11.06	1,594,142
26 Apr 16	11.22000 -0.70	11.93	10.85	11.91	1,750,374
25 Apr 16	11.92000 -0.07	12.31	11.88	12.00	1,009,014
22 Apr 16	11.99000 -0.06	12.17	11.68	12.04	1,080,350
21 Apr 16	12.05000 +0.15	12.32	11.75	11.83	1,329,495
20 Apr 16	11.90000 +0.18	12.12	11.61	11.83	1,422,811
19 Apr 16	11.72000 -0.28	12.21	11.31	12.09	1,990,670
18 Apr 16	12.00000 +0.03	12.17	11.72	11.87	1,395,714
15 Apr 16	11.97000 +0.15	12.05	11.47	11.75	1,463,503
14 Apr 16	11.82000 +0.06	12.33	11.67	11.99	1,410,295
13 Apr 16	11.76000 +0.74	11.77	11.06	11.13	1,454,375
12 Apr 16	11.02000 +0.18	11.10	10.63	10.85	1,174,436
11 Apr 16	10.84000 -0.16	11.29	10.78	11.08	1,360,478
08 Apr 16	11.00000 -0.03	11.39	10.74	11.30	1,727,995
07 Apr 16	11.03000 -0.01	11.45	10.61	10.99	2,723,830
06 Apr 16	11.04000 +1.01	11.04	10.07	10.07	2,252,952
05 Apr 16	10.03000 -0.10	10.39	9.87	10.03	1,412,927
04 Apr 16	10.13000 +0.38	10.67	9.79	9.79	2,320,954
01 Apr 16	9.75000 +0.28	9.91	9.23	9.33	1,445,020
31 Mar 16	9.47000 +0.21	9.84	9.27	9.32	2,030,181
30 Mar 16	9.26000 +0.33	9.70	9.06	9.06	2,455,506
29 Mar 16	8.93000 +0.27	8.95	8.25	8.61	2,064,123
28 Mar 16	8.66000 -0.21	9.13	8.56	8.97	1,246,498
24 Mar 16	8.87000 -0.06	9.18	8.53	8.84	1,149,406
23 Mar 16	8.93000 -0.38	9.53	8.84	9.29	2,031,519
22 Mar 16	9.31000 +0.23	9.43	9.00	9.02	1,711,684
21 Mar 16	9.08000 +0.69	9.29	8.30	8.37	2,406,030
18 Mar 16	8.39000 +0.29	8.54	7.90	8.16	2,818,107
17 Mar 16	8.10000 +0.04	8.22	7.52	8.00	2,244,432
16 Mar 16	8.06000 -0.36	8.55	7.83	8.33	2,036,546
15 Mar 16	8.42000 -0.90	9.24	8.36	9.18	1,731,739
14 Mar 16	9.32000 +0.29	9.46	8.94	9.02	1,532,907
11 Mar 16	9.03000 +0.50	9.05	8.46	8.60	2,305,078
10 Mar 16	8.53000 -0.43	9.23	8.24	9.01	2,206,772
09 Mar 16	8.96000 +0.13	9.04	8.26	8.87	2,806,433
08 Mar 16	8.83000 -0.74	9.47	8.81	9.45	1,827,512
07 Mar 16	9.57000 -0.02	9.81	9.25	9.46	2,529,298
04 Mar 16	9.59000 +0.12	9.94	9.26	9.45	1,851,557
03 Mar 16	9.47000 +0.03	9.69	9.29	9.47	1,919,018
02 Mar 16	9.44000 +0.70	9.72	8.70	8.73	3,942,845
01 Mar 16	8.74000 +0.61	9.64	8.49	8.72	5,332,427
29 Feb 16	8.13000 -0.12	8.44	8.06	8.23	1,960,000
26 Feb 16	8.25000 +0.44	8.27	7.83	7.91	1,667,419
25 Feb 16	7.81000 -0.10	8.19	7.66	7.99	1,324,225
24 Feb 16	7.91000 +0.15	7.93	7.18	7.63	1,320,122
23 Feb 16	7.76000 -0.43	8.29	7.76	8.09	1,253,576
22 Feb 16	8.19000 -0.11	8.50	7.95	8.44	1,328,862
19 Feb 16	8.30000 +0.24	8.32	7.77	8.00	1,176,819
18 Feb 16	8.06000 -0.53	8.64	8.05	8.64	1,629,204
17 Feb 16	8.59000 +0.73	8.64	7.93	7.93	2,510,890
16 Feb 16	7.86000 +0.32	7.97	7.63	7.76	1,751,584
12 Feb 16	7.54000 +0.11	7.62	7.11	7.62	2,369,593
11 Feb 16	7.43000 +0.26	7.62	6.96	7.00	2,101,979
10 Feb 16	7.17000 -0.11	7.88	7.12	7.35	1,477,289
09 Feb 16	7.28000 -0.04	7.53	7.00	7.11	1,366,233
08 Feb 16	7.32000 -0.58	7.80	7.10	7.77	1,920,011
05 Feb 16	7.90000 -0.37	8.44	7.75	8.21	2,040,418
04 Feb 16	8.27000 +0.16	8.89	7.85	7.97	1,677,236
03 Feb 16	8.11000 +0.00	8.15	7.49	8.07	2,210,511
02 Feb 16	8.11000 -0.60	8.60	7.95	8.60	2,209,190
01 Feb 16	8.71000 -0.09	9.06	8.32	8.94	1,936,859
29 Jan 16	8.80000 +0.24	8.82	8.16	8.48	2,249,065
28 Jan 16	8.56000 -0.32	9.08	8.30	9.04	1,675,169
27 Jan 16	8.88000 -0.71	9.74	8.76	9.54	2,093,086
26 Jan 16	9.59000 -0.24	9.92	9.01	9.81	1,371,401
25 Jan 16	9.83000 -0.55	10.55	9.83	10.26	1,957,112
22 Jan 16	10.38000 +0.58	10.47	10.05	10.16	1,510,300
21 Jan 16	9.80000 +0.05	10.25	9.39	9.60	1,715,501
20 Jan 16	9.75000 +0.61	10.07	8.27	8.81	3,611,099
19 Jan 16	9.14000 -0.96	10.49	8.65	10.31	2,433,110
15 Jan 16	10.10000 -0.11	10.19	9.17	9.74	1,750,162
14 Jan 16	10.21000 +0.15	10.52	8.75	10.16	3,389,179
13 Jan 16	10.06000 -2.16	12.46	10.02	12.38	3,346,121
12 Jan 16	12.22000 -0.15	13.07	11.69	12.50	2,055,472
11 Jan 16	12.37000 -2.48	14.90	11.87	14.80	3,714,153
08 Jan 16	14.85000 -0.15	15.44	14.60	15.00	1,107,359
07 Jan 16	15.00000 -0.77	15.36	14.79	15.25	1,324,130
06 Jan 16	15.77000 -0.62	16.17	15.58	16.01	1,101,298
05 Jan 16	16.39000 -0.25	17.20	16.26	16.64	881,189
04 Jan 16	16.64000 -0.69	17.51	16.49	16.93	1,083,568
31 Dec 15	17.33000 -0.09	17.60	17.11	17.29	946,396
30 Dec 15	17.42000 +0.30	17.78	17.09	17.12	764,814
29 Dec 15	17.12000 +0.08	17.46	16.73	17.18	963,566
28 Dec 15	17.04000 -0.04	17.42	16.68	17.00	748,796
24 Dec 15	17.08000 +0.09	17.50	17.00	17.00	686,936
23 Dec 15	16.99000 +0.21	17.27	16.78	16.90	763,319
22 Dec 15	16.78000 +0.01	16.96	16.35	16.96	584,040
21 Dec 15	16.77000 +0.76	17.14	16.38	17.00	1,206,419
18 Dec 15	16.01000 -0.15	16.55	15.99	16.06	1,854,823
17 Dec 15	16.16000 -0.28	16.71	15.95	16.54	707,556
16 Dec 15	16.44000 +0.54	16.47	15.67	16.05	1,214,680
15 Dec 15	15.90000 +0.65	16.29	15.43	15.43	1,160,386
14 Dec 15	15.25000 -0.16	15.76	14.67	15.37	1,200,567
11 Dec 15	15.41000 -1.01	16.27	15.39	16.00	1,028,893
10 Dec 15	16.42000 +0.13	16.58	16.15	16.36	615,971
09 Dec 15	16.29000 -0.75	16.98	16.07	16.95	871,878
08 Dec 15	17.04000 +0.28	17.20	16.41	16.44	861,143
07 Dec 15	16.76000 -0.83	17.56	16.71	17.56	1,255,495
04 Dec 15	17.59000 +0.79	17.63	16.76	17.20	1,296,400
03 Dec 15	16.80000 -0.82	17.94	16.31	17.82	1,397,428
02 Dec 15	17.62000 +0.03	18.25	17.51	17.63	893,366
01 Dec 15	17.59000 -0.21	17.94	17.05	17.83	1,015,095
30 Nov 15	17.80000 -0.14	18.39	17.50	18.08	923,982
27 Nov 15	17.94000 +0.29	18.27	17.70	17.77	479,386
25 Nov 15	17.65000 +0.17	18.17	17.40	17.40	931,330
24 Nov 15	17.48000 -0.15	17.67	17.28	17.49	617,816
23 Nov 15	17.63000 +0.20	17.88	17.25	17.31	1,013,706
20 Nov 15	17.43000 +0.50	17.64	16.88	17.09	960,655
19 Nov 15	16.93000 -0.58	17.82	16.76	17.56	1,232,048
18 Nov 15	17.51000 +1.87	17.70	16.22	16.23	1,889,271
17 Nov 15	15.64000 +0.06	16.26	15.26	15.60	901,485
16 Nov 15	15.58000 +0.17	15.66	14.98	15.39	917,137
13 Nov 15	15.41000 +0.10	15.65	14.82	15.24	952,671
12 Nov 15	15.31000 -0.87	15.97	15.27	15.97	1,205,946
11 Nov 15	16.18000 -0.03	16.63	15.84	16.26	1,202,783
10 Nov 15	16.21000 -1.67	17.00	15.39	16.78	3,002,572
09 Nov 15	17.88000 -0.71	18.61	17.70	18.41	1,521,727
06 Nov 15	18.59000 +0.82	18.65	17.39	17.66	2,000,714
05 Nov 15	17.77000 +0.54	18.25	17.40	17.50	1,937,041
04 Nov 15	17.23000 +0.67	17.74	16.42	16.79	1,856,499
03 Nov 15	16.56000 -0.12	17.03	16.09	16.57	1,301,790
02 Nov 15	16.68000 +1.03	17.02	15.65	15.88	1,619,509
30 Oct 15	15.65000 +1.50	15.79	14.04	14.15	1,994,624
29 Oct 15	14.15000 -0.77	15.40	14.09	15.05	1,376,579
28 Oct 15	14.92000 +0.66	14.94	14.04	14.35	1,367,475
27 Oct 15	14.26000 -0.22	14.78	13.98	14.41	1,057,618
26 Oct 15	14.48000 +0.19	14.87	14.00	14.23	794,793
23 Oct 15	14.29000 +0.87	14.53	13.52	13.62	1,174,354
22 Oct 15	13.42000 +0.11	14.16	12.94	13.43	1,494,575
21 Oct 15	13.31000 -0.38	14.13	12.82	13.70	1,378,263
20 Oct 15	13.69000 -0.81	14.53	13.60	14.53	908,688
19 Oct 15	14.50000 -0.13	15.29	13.79	14.65	1,169,880
16 Oct 15	14.63000 +0.03	14.95	14.36	14.62	874,917
15 Oct 15	14.60000 +1.24	14.65	13.19	13.22	1,645,719
14 Oct 15	13.36000 +0.43	13.75	12.88	13.07	1,293,347
13 Oct 15	12.93000 -1.02	14.17	12.91	13.94	1,557,560
12 Oct 15	13.95000 -0.42	14.60	13.87	14.46	718,231
09 Oct 15	14.37000 +0.08	14.84	14.10	14.24	888,030
08 Oct 15	14.29000 -0.03	14.37	13.50	14.29	1,226,377
07 Oct 15	14.32000 +0.06	14.59	13.54	14.34	1,040,725
06 Oct 15	14.26000 -0.77	14.97	13.45	14.90	1,198,952
05 Oct 15	15.03000 +0.12	15.59	14.56	15.03	1,200,056
02 Oct 15	14.91000 +1.29	14.95	13.21	13.45	1,322,004
01 Oct 15	13.62000 +0.19	13.87	12.80	13.44	1,637,656
30 Sep 15	13.43000 +0.18	13.95	12.82	13.76	1,819,942
29 Sep 15	13.25000 -1.25	14.88	12.80	14.65	2,245,603
28 Sep 15	14.50000 -1.52	15.90	14.25	15.88	1,921,379
25 Sep 15	16.02000 -1.54	17.88	15.70	17.86	1,964,433
24 Sep 15	17.56000 -0.46	18.19	17.00	17.91	1,017,376
23 Sep 15	18.02000 +0.64	18.22	17.05	17.38	1,422,641
22 Sep 15	17.38000 -0.84	18.42	17.07	18.23	1,779,134
21 Sep 15	18.22000 -0.95	19.63	17.22	19.33	2,606,989
18 Sep 15	19.17000 -0.14	19.33	18.86	18.95	1,487,330
17 Sep 15	19.31000 +0.90	19.49	18.21	18.42	1,133,690
16 Sep 15	18.41000 +0.15	18.59	18.04	18.34	867,799
15 Sep 15	18.26000 +0.38	18.44	17.67	17.88	651,193
14 Sep 15	17.88000 -0.20	18.58	17.13	18.09	1,086,597
11 Sep 15	18.08000 +0.35	18.11	17.36	17.61	646,384
10 Sep 15	17.73000 +0.31	17.88	17.28	17.39	542,296
09 Sep 15	17.42000 -0.16	17.90	17.24	17.74	1,057,943
08 Sep 15	17.58000 +0.69	17.64	16.91	17.34	601,897
04 Sep 15	16.89000 +0.04	17.50	16.45	16.45	580,028
03 Sep 15	16.85000 -0.69	18.09	16.80	17.97	921,685
02 Sep 15	17.54000 +0.92	17.64	16.51	17.01	920,424
01 Sep 15	16.62000 -0.84	17.46	16.56	16.97	1,217,396
31 Aug 15	17.46000 -0.95	18.81	17.42	18.34	1,145,764
28 Aug 15	18.41000 +0.37	18.55	17.83	17.86	1,285,045
27 Aug 15	18.04000 +0.58	18.10	17.45	17.68	1,367,691
26 Aug 15	17.46000 +0.58	17.51	16.27	17.33	1,663,395
25 Aug 15	16.88000 +0.09	17.98	16.73	17.92	1,900,051
24 Aug 15	16.79000 -0.54	17.75	15.60	16.30	2,206,033
21 Aug 15	17.33000 +0.15	17.94	16.17	16.29	1,824,417
20 Aug 15	17.18000 -1.53	18.86	17.16	18.40	1,608,302
19 Aug 15	18.71000 -0.32	19.02	18.06	18.91	1,585,862
18 Aug 15	19.03000 -0.74	19.81	19.00	19.81	1,114,287
17 Aug 15	19.77000 +0.52	19.88	18.90	19.03	1,373,065
14 Aug 15	19.25000 -1.48	20.81	19.05	20.44	1,784,762
13 Aug 15	20.73000 +0.83	21.49	19.92	20.07	1,483,104
12 Aug 15	19.90000 -0.93	20.52	19.16	20.08	2,108,696
11 Aug 15	20.83000 -0.28	25.00	18.84	22.09	8,615,320
10 Aug 15	21.11000 -0.01	21.92	20.84	21.12	1,321,156
07 Aug 15	21.12000 -1.31	22.19	20.30	22.19	2,066,349
06 Aug 15	22.43000 -0.99	23.59	22.10	23.42	1,142,456
05 Aug 15	23.42000 +0.11	24.04	23.36	23.48	750,648
04 Aug 15	23.31000 +0.28	23.67	23.00	23.25	681,051
03 Aug 15	23.03000 -0.31	23.65	22.70	23.29	1,020,409
31 Jul 15	23.34000 +0.21	23.53	22.90	23.41	904,771
30 Jul 15	23.13000 -0.30	23.33	22.43	23.24	920,824
29 Jul 15	23.43000 -0.28	23.95	22.93	23.71	762,374
28 Jul 15	23.71000 +0.91	24.30	22.76	22.99	1,230,461
27 Jul 15	22.80000 -0.44	23.24	22.18	23.13	1,314,177
24 Jul 15	23.24000 -0.77	24.52	22.97	23.74	1,180,883
23 Jul 15	24.01000 -0.74	25.25	23.90	24.81	1,075,757
22 Jul 15	24.75000 +0.98	24.87	23.26	23.42	722,732
21 Jul 15	23.77000 -0.77	24.50	23.57	24.47	1,054,888
20 Jul 15	24.54000 -0.12	24.98	24.38	24.88	676,351
17 Jul 15	24.66000 +0.13	24.81	24.39	24.60	819,949
16 Jul 15	24.53000 +0.98	24.72	23.53	23.81	980,610
15 Jul 15	23.55000 -0.42	24.87	23.48	24.29	1,508,115
14 Jul 15	23.97000 +0.53	24.70	23.37	23.50	1,703,251
13 Jul 15	23.44000 +0.66	23.68	23.00	23.00	1,105,901
10 Jul 15	22.78000 +0.38	22.88	22.00	22.31	802,152
09 Jul 15	22.40000 +1.05	22.88	21.89	21.93	1,398,361
08 Jul 15	21.35000 -0.59	22.02	21.16	21.60	1,089,522
07 Jul 15	21.94000 -0.84	22.88	21.60	22.75	1,497,245
06 Jul 15	22.78000 +0.68	22.87	21.71	21.93	1,159,436
02 Jul 15	22.10000 -0.40	22.47	21.63	22.44	992,983
01 Jul 15	22.50000 -0.08	23.16	22.30	23.01	1,448,555
30 Jun 15	22.58000 +1.34	22.84	21.43	21.51	2,289,909
29 Jun 15	21.24000 +0.10	21.75	20.42	20.84	1,527,333
26 Jun 15	21.14000 +0.46	21.19	20.33	20.69	1,510,013
25 Jun 15	20.68000 -0.02	21.33	20.55	20.91	1,522,615
24 Jun 15	20.70000 -1.12	22.06	20.55	21.76	1,376,600
23 Jun 15	21.82000 -0.24	22.19	21.35	22.11	969,682
22 Jun 15	22.06000 +0.75	22.15	21.34	21.73	1,385,351
19 Jun 15	21.31000 -0.06	21.71	20.90	21.42	1,834,412
18 Jun 15	21.37000 +0.78	21.56	20.60	20.80	1,285,566
17 Jun 15	20.59000 -0.14	20.87	20.37	20.69	659,721
16 Jun 15	20.73000 +0.30	20.94	20.47	20.47	716,975
15 Jun 15	20.43000 +0.09	20.46	19.85	20.22	949,711
12 Jun 15	20.34000 -0.40	20.71	20.21	20.56	935,374
11 Jun 15	20.74000 +0.03	20.83	20.42	20.78	1,359,632
10 Jun 15	20.71000 +0.06	21.24	20.40	20.60	1,727,669
09 Jun 15	20.65000 +0.56	20.81	19.78	20.14	2,095,750
08 Jun 15	20.09000 +0.12	20.57	19.90	19.99	2,076,257
05 Jun 15	19.97000 +0.23	20.15	19.21	19.45	1,617,024
04 Jun 15	19.74000 +0.17	20.28	19.30	19.83	2,461,414
03 Jun 15	19.57000 +1.58	19.59	18.10	19.02	3,653,947
02 Jun 15	17.99000 +0.11	18.28	17.39	17.83	2,798,088
01 Jun 15	17.88000 +0.53	19.00	17.80	18.17	3,392,756
29 May 15	17.35000 -0.33	17.88	17.28	17.74	1,137,977
28 May 15	17.68000 -0.14	17.85	17.25	17.82	781,388
27 May 15	17.82000 +0.08	18.18	17.20	18.12	1,599,211
26 May 15	17.74000 +0.29	17.87	17.15	17.37	1,960,765
22 May 15	17.45000 +0.20	17.58	16.97	17.20	794,018
21 May 15	17.25000 +0.40	17.45	16.80	16.84	1,148,657
20 May 15	16.85000 -0.41	17.32	16.67	17.24	1,283,057
19 May 15	17.26000 +0.23	17.63	17.00	17.03	1,387,592
18 May 15	17.03000 +0.61	17.05	16.36	16.61	1,560,659
15 May 15	16.42000 +0.11	16.53	16.13	16.36	885,015
14 May 15	16.31000 +0.05	16.44	15.95	16.43	897,105
13 May 15	16.26000 +0.24	16.32	15.83	16.17	1,305,767
12 May 15	16.02000 +0.65	16.09	14.88	15.14	1,261,213
11 May 15	15.37000 -0.22	15.97	15.26	15.65	1,115,387
08 May 15	15.59000 +0.43	15.81	15.31	15.40	854,386
07 May 15	15.16000 -0.02	15.57	14.81	15.19	832,962
06 May 15	15.18000 +0.06	15.37	14.85	15.25	1,073,603
05 May 15	15.12000 -0.57	15.71	15.00	15.63	1,320,789
04 May 15	15.69000 -0.10	16.09	15.66	15.81	1,191,756
01 May 15	15.79000 +0.92	16.16	15.12	15.12	1,237,026
30 Apr 15	14.87000 -0.58	15.62	14.61	15.33	1,558,326
29 Apr 15	15.45000 -0.35	16.17	15.35	15.52	987,048
28 Apr 15	15.80000 +0.02	16.17	15.21	15.82	1,360,433
27 Apr 15	15.78000 -1.08	17.25	15.64	16.95	1,907,694
24 Apr 15	16.86000 -0.08	17.27	16.53	17.00	1,408,188
23 Apr 15	16.94500 +0.91	17.00	15.86	16.01	2,037,230
22 Apr 15	16.03000 +0.15	16.29	15.67	15.93	1,075,163
21 Apr 15	15.88000 -0.01	16.03	15.63	16.00	809,485
20 Apr 15	15.89000 +0.59	15.96	15.32	15.54	1,100,216
17 Apr 15	15.30000 -0.22	15.55	15.08	15.37	811,504
16 Apr 15	15.52000 +0.07	15.76	15.37	15.45	888,249
15 Apr 15	15.45000 -0.10	15.64	15.27	15.59	804,008
14 Apr 15	15.55000 -0.08	15.70	15.22	15.61	628,773
13 Apr 15	15.63000 +0.20	15.76	15.31	15.45	1,337,907
10 Apr 15	15.43000 +0.17	15.54	15.19	15.27	947,040
09 Apr 15	15.26000 -0.02	15.50	14.73	15.46	1,042,883
08 Apr 15	15.28000 +0.66	15.48	14.57	14.68	1,595,068
07 Apr 15	14.62000 -0.09	15.00	14.41	14.41	823,407
06 Apr 15	14.71000 +0.02	14.88	14.36	14.56	800,486
02 Apr 15	14.68500 +0.02	14.85	14.32	14.68	1,020,999
01 Apr 15	14.67000 +0.39	14.69	13.91	14.27	1,869,067
31 Mar 15	14.28000 +0.28	14.60	13.88	13.88	1,597,505
30 Mar 15	14.00000 +0.07	14.15	13.72	13.76	1,078,754
27 Mar 15	13.93000 +0.62	14.10	13.31	13.36	1,233,840
26 Mar 15	13.31000 +0.02	13.69	13.02	13.16	1,456,347
25 Mar 15	13.29000 -0.60	14.18	13.03	14.00	2,204,902
24 Mar 15	13.89000 -0.16	14.37	13.84	14.09	1,308,946
23 Mar 15	14.05000 -0.58	14.69	13.85	14.25	2,396,838
20 Mar 15	14.63000 -1.43	16.33	14.46	16.06	6,097,965
19 Mar 15	16.06000 -0.04	16.45	15.95	16.12	1,599,400
18 Mar 15	16.10000 -0.10	16.44	16.05	16.09	1,368,138
17 Mar 15	16.20000 +0.09	16.55	15.95	16.09	1,353,694
16 Mar 15	16.11500 +0.18	16.19	15.84	16.05	1,213,569
13 Mar 15	15.93000 +0.30	16.29	15.47	15.60	2,575,239
12 Mar 15	15.63000 +0.22	15.64	15.31	15.47	949,878
11 Mar 15	15.41000 +0.08	15.50	15.06	15.38	892,659
10 Mar 15	15.33000 -0.05	15.65	15.00	15.16	1,466,219
09 Mar 15	15.38000 +0.18	15.48	15.01	15.25	1,205,481
06 Mar 15	15.20000 -0.19	15.38	14.95	15.24	1,087,119
05 Mar 15	15.39000 -0.31	15.89	15.21	15.70	1,927,318
04 Mar 15	15.70000 +0.47	15.94	14.84	15.07	1,986,391
03 Mar 15	15.23000 +0.01	15.56	14.64	15.52	1,678,430
02 Mar 15	15.22000 +0.15	15.42	14.97	15.11	1,225,478
27 Feb 15	15.07000 -0.21	15.34	14.86	15.24	724,341
26 Feb 15	15.28000 +0.11	15.32	14.52	15.20	942,591
25 Feb 15	15.17000 +0.17	15.24	14.77	15.00	1,172,238
24 Feb 15	15.00000 -0.52	15.53	14.91	15.51	1,530,642
23 Feb 15	15.52000 +0.16	15.94	15.26	15.38	1,313,715
20 Feb 15	15.36500 -0.03	15.51	15.05	15.41	1,613,814
19 Feb 15	15.40000 +0.38	15.50	14.83	15.00	1,597,607
18 Feb 15	15.02000 +0.11	15.25	14.82	15.03	1,406,862
17 Feb 15	14.91000 +0.18	15.44	14.75	14.78	2,243,205
13 Feb 15	14.73000 +0.23	14.90	14.20	14.52	1,799,969
12 Feb 15	14.50000 +0.73	14.60	13.72	13.86	1,743,407
11 Feb 15	13.77500 -0.07	14.21	13.57	13.79	951,355
10 Feb 15	13.84000 +0.45	14.00	13.46	13.55	1,352,220
09 Feb 15	13.39000 -0.48	13.95	13.37	13.81	1,571,735
06 Feb 15	13.87000 -0.19	14.40	13.79	14.01	891,456
05 Feb 15	14.06000 +0.25	14.18	13.75	13.90	1,597,805
04 Feb 15	13.81000 -0.19	13.94	13.41	13.81	1,272,978
03 Feb 15	14.00000 -0.41	14.68	13.67	14.47	1,534,589
02 Feb 15	14.41000 +0.13	14.62	14.09	14.41	1,302,616
30 Jan 15	14.28000 -0.31	15.00	14.25	14.49	1,203,929
29 Jan 15	14.59000 +0.44	14.64	13.83	14.20	1,065,464
28 Jan 15	14.15000 -0.33	14.65	14.06	14.55	1,146,789
27 Jan 15	14.48000 +0.04	14.80	14.10	14.12	1,200,151
26 Jan 15	14.44000 +0.57	14.66	13.86	13.93	1,520,366
23 Jan 15	13.87000 -0.14	13.99	13.59	13.81	1,312,600
22 Jan 15	14.01000 -0.03	14.20	13.27	14.04	2,226,895
21 Jan 15	14.04000 -0.52	14.85	13.92	14.46	2,070,912
20 Jan 15	14.56000 -0.26	15.00	13.79	14.97	2,515,519
16 Jan 15	14.82000 +0.60	14.89	14.14	14.41	2,352,795
15 Jan 15	14.22000 -0.86	15.22	14.17	15.12	3,132,560
14 Jan 15	15.08000 +0.38	15.33	14.32	14.55	4,485,830
13 Jan 15	14.70000 +0.13	15.06	14.23	14.50	4,474,698
12 Jan 15	14.57000 +0.54	14.88	14.07	14.17	3,048,720
09 Jan 15	14.03000 +0.06	14.20	13.29	13.97	4,067,691
08 Jan 15	13.97000 +1.45	14.70	12.71	12.80	10,954,366
07 Jan 15	12.52000 +2.46	12.80	10.25	10.25	6,872,348
06 Jan 15	10.06000 +0.07	10.29	9.65	10.06	2,810,088
05 Jan 15	9.99000 +0.17	10.29	9.61	9.73	2,303,367
02 Jan 15	9.82000 +0.17	9.88	9.47	9.77	1,087,873
31 Dec 14	9.65000 +0.25	9.86	9.39	9.40	1,213,616
30 Dec 14	9.40000 -0.19	9.64	9.33	9.52	778,553
29 Dec 14	9.59000 -0.03	9.78	9.41	9.59	752,313
26 Dec 14	9.62000 +0.28	9.65	9.16	9.42	1,028,277
24 Dec 14	9.34000 +0.31	9.60	9.14	9.14	866,949
23 Dec 14	9.03000 -0.30	9.51	8.93	9.36	1,132,977
22 Dec 14	9.33000 -0.13	9.46	9.15	9.46	1,174,268
19 Dec 14	9.46000 +0.44	10.00	9.16	9.19	5,503,339
18 Dec 14	9.02000 +0.37	9.09	8.61	8.84	1,845,654
17 Dec 14	8.65000 +1.01	8.65	7.92	8.05	2,279,046
16 Dec 14	7.64000 -0.03	7.99	7.51	7.61	1,309,592
15 Dec 14	7.67000 -0.32	8.16	7.60	8.07	1,435,081
12 Dec 14	7.99000 -0.16	8.23	7.85	8.09	924,421
11 Dec 14	8.15000 +0.00	8.49	8.09	8.22	1,106,851
10 Dec 14	8.15000 -0.33	8.50	8.13	8.42	943,997
09 Dec 14	8.48000 +0.13	8.49	8.09	8.26	1,105,654
08 Dec 14	8.35000 -0.29	8.81	8.32	8.60	1,112,782
05 Dec 14	8.64000 +0.13	8.71	8.47	8.54	619,943
04 Dec 14	8.51000 -0.14	8.69	8.42	8.62	741,381
03 Dec 14	8.65000 -0.19	8.86	8.58	8.83	924,454
02 Dec 14	8.84000 +0.22	8.94	8.61	8.67	757,017
01 Dec 14	8.62000 -0.16	9.06	8.55	8.78	1,089,768
28 Nov 14	8.78000 -0.09	9.15	8.75	8.87	467,586
26 Nov 14	8.87000 +0.10	8.89	8.63	8.78	477,229
25 Nov 14	8.77000 +0.00	8.84	8.62	8.79	577,249
24 Nov 14	8.77000 +0.25	8.79	8.52	8.54	743,383
21 Nov 14	8.52000 +0.10	8.60	8.40	8.58	883,810
20 Nov 14	8.42000 -0.02	8.56	8.33	8.38	854,333
19 Nov 14	8.44000 -0.14	8.64	8.44	8.55	600,678
18 Nov 14	8.58000 +0.02	8.76	8.52	8.59	1,103,937
17 Nov 14	8.56000 +0.02	8.68	8.52	8.57	975,198
14 Nov 14	8.54000 -0.20	8.76	8.40	8.76	1,246,138
13 Nov 14	8.74000 -0.24	9.18	8.71	9.00	1,052,012
12 Nov 14	8.98000 +0.16	8.99	8.62	8.76	945,646
11 Nov 14	8.82000 -0.50	9.08	8.30	8.75	3,035,404
10 Nov 14	9.32000 +0.20	9.32	8.93	8.93	1,211,077
07 Nov 14	9.12000 -0.03	9.19	8.95	9.08	900,436
06 Nov 14	9.15000 +0.12	9.22	8.98	9.06	972,482
05 Nov 14	9.03000 -0.29	9.39	8.92	9.39	1,052,219
04 Nov 14	9.32000 -0.18	9.63	9.27	9.45	801,787
03 Nov 14	9.50000 -0.12	9.83	9.38	9.62	1,092,085
31 Oct 14	9.62000 +0.01	9.95	9.53	9.75	1,413,331
30 Oct 14	9.61000 +0.30	9.65	9.17	9.24	1,141,674
29 Oct 14	9.31000 -0.05	9.45	9.06	9.35	762,908
28 Oct 14	9.36000 +0.12	9.55	9.18	9.29	1,518,592
27 Oct 14	9.24000 +0.09	9.26	8.88	9.09	676,437
24 Oct 14	9.15000 -0.11	9.46	9.10	9.23	1,167,576
23 Oct 14	9.26000 +0.32	9.39	8.95	9.05	1,104,593
22 Oct 14	8.94000 -0.18	9.17	8.90	9.13	956,867
21 Oct 14	9.12000 -0.03	9.27	9.00	9.26	911,438
20 Oct 14	9.15000 +0.22	9.35	8.91	8.94	894,204
17 Oct 14	8.93000 -0.27	9.42	8.87	9.42	1,339,659
16 Oct 14	9.20000 +0.21	9.32	8.70	8.81	1,687,776
15 Oct 14	8.99000 +0.49	9.08	8.25	8.33	1,630,165
14 Oct 14	8.50000 +0.20	8.78	8.22	8.39	1,550,541
13 Oct 14	8.29500 -0.11	8.63	7.96	8.39	1,671,052
10 Oct 14	8.41000 -0.21	8.80	8.36	8.58	1,333,531
09 Oct 14	8.62000 -0.48	9.06	8.51	9.06	1,352,508
08 Oct 14	9.10000 +0.30	9.10	8.51	8.78	1,144,942
07 Oct 14	8.80000 -0.22	9.13	8.66	8.93	1,295,237
06 Oct 14	9.01500 -0.06	9.17	8.86	9.10	1,030,087
03 Oct 14	9.08000 +0.07	9.48	9.07	9.48	1,613,494
02 Oct 14	9.01000 +0.10	9.05	8.70	8.92	1,171,043
01 Oct 14	8.91000 -0.19	9.24	8.78	9.12	1,505,087
30 Sep 14	9.10000 -0.35	9.44	9.10	9.43	1,217,533
29 Sep 14	9.45000 -0.18	9.65	9.36	9.46	1,319,091
26 Sep 14	9.63000 +0.00	9.67	9.38	9.67	958,928
25 Sep 14	9.63000 -0.35	9.99	9.56	9.95	1,120,569
24 Sep 14	9.98000 +0.21	10.04	9.72	9.77	1,001,726
23 Sep 14	9.77000 +0.14	9.94	9.57	9.57	1,538,100
22 Sep 14	9.63000 -0.17	9.74	9.50	9.69	1,073,200
19 Sep 14	9.80000 -0.08	10.13	9.65	9.94	1,628,800
18 Sep 14	9.88000 +0.00	10.09	9.77	10.01	1,532,600
17 Sep 14	9.88000 +0.84	9.90	9.24	9.26	2,968,000
16 Sep 14	9.04000 +0.05	9.11	8.75	8.94	1,293,900
15 Sep 14	8.99000 -0.41	9.90	8.93	9.86	3,129,400
12 Sep 14	9.40000 -0.05	9.64	9.25	9.41	1,058,600
11 Sep 14	9.45000 +0.14	9.45	9.15	9.25	997,000
10 Sep 14	9.31000 +0.26	9.33	9.03	9.03	916,300
09 Sep 14	9.05000 -0.25	9.29	9.04	9.24	1,028,300
08 Sep 14	9.30000 +0.10	9.34	9.00	9.16	1,071,000
05 Sep 14	9.20000 -0.08	9.30	8.94	9.25	1,428,600
04 Sep 14	9.28000 -0.48	9.86	9.21	9.79	1,341,700
03 Sep 14	9.76000 +0.31	10.11	9.70	9.91	2,648,700
02 Sep 14	9.45000 -0.05	9.56	9.35	9.54	804,100
29 Aug 14	9.50000 +0.04	9.62	9.42	9.49	579,300
28 Aug 14	9.46000 -0.28	9.86	9.43	9.70	860,400
27 Aug 14	9.74000 -0.15	10.00	9.73	9.89	801,700
26 Aug 14	9.89000 +0.18	9.93	9.70	9.70	755,100
25 Aug 14	9.71000 +0.23	9.79	9.53	9.59	732,200
22 Aug 14	9.48000 +0.05	9.55	9.28	9.40	733,200
21 Aug 14	9.43000 -0.32	9.75	9.34	9.70	1,011,300
20 Aug 14	9.75000 -0.27	10.00	9.68	9.99	828,800
19 Aug 14	10.02000 -0.06	10.17	9.87	10.14	834,500
18 Aug 14	10.08000 +0.21	10.12	9.95	10.03	815,600
15 Aug 14	9.87000 -0.10	10.23	9.80	10.07	1,067,800
14 Aug 14	9.97000 +0.08	10.09	9.85	9.86	761,200
13 Aug 14	9.89000 -0.01	10.23	9.80	9.98	1,170,100
12 Aug 14	9.90000 -0.16	10.32	9.84	10.10	1,852,800
11 Aug 14	10.06000 +0.33	10.15	9.68	9.82	1,581,100
08 Aug 14	9.73000 +0.16	9.77	9.49	9.53	1,020,600
07 Aug 14	9.57000 -0.15	9.89	9.49	9.74	1,337,400
06 Aug 14	9.72000 +0.43	9.74	9.16	9.16	1,202,200
05 Aug 14	9.29000 +0.11	9.46	9.01	9.09	987,000
04 Aug 14	9.18000 -0.10	9.41	9.05	9.29	1,186,000
01 Aug 14	9.28000 -0.46	9.87	9.16	9.87	2,450,900
31 Jul 14	9.74000 +0.51	10.70	9.25	10.07	3,085,700
30 Jul 14	9.23000 -0.28	9.85	8.91	9.61	2,727,600
29 Jul 14	9.51000 +0.60	9.63	9.11	9.31	1,665,800
28 Jul 14	8.91000 -0.19	9.19	8.79	9.13	961,600
25 Jul 14	9.10000 -0.10	9.25	9.01	9.14	556,300
24 Jul 14	9.20000 -0.09	9.42	9.12	9.33	962,600
23 Jul 14	9.29000 +0.22	9.35	9.08	9.15	959,600
22 Jul 14	9.07000 -0.01	9.27	8.99	9.16	794,500
21 Jul 14	9.08000 -0.10	9.17	8.85	9.14	951,400
18 Jul 14	9.18000 +0.51	9.24	8.62	8.67	1,254,500
17 Jul 14	8.67000 -0.52	9.13	8.58	9.09	2,784,300
16 Jul 14	9.19000 -0.03	9.47	9.11	9.27	913,900
15 Jul 14	9.22000 -0.39	9.77	9.12	9.60	1,720,700
14 Jul 14	9.61000 -0.16	9.98	9.57	9.95	791,100
11 Jul 14	9.76800 +0.48	9.94	9.60	9.69	1,390,500
10 Jul 14	9.29000 -0.27	9.57	9.10	9.19	1,269,500
09 Jul 14	9.56000 +0.27	9.59	9.15	9.38	1,083,300
08 Jul 14	9.29000 -0.44	9.83	9.12	9.75	2,273,700
07 Jul 14	9.73000 -0.47	10.19	9.68	10.15	1,509,100
03 Jul 14	10.20000 +0.13	10.22	10.01	10.12	505,300
02 Jul 14	10.07000 -0.06	10.23	10.04	10.13	841,200
01 Jul 14	10.13000 +0.25	10.19	9.91	9.91	1,143,300
30 Jun 14	9.88000 -0.05	10.05	9.78	9.88	814,700
27 Jun 14	9.93000 -0.01	9.98	9.67	9.87	1,767,600
26 Jun 14	9.94000 -0.20	10.19	9.91	10.19	991,300
25 Jun 14	10.14000 +0.14	10.23	9.71	9.93	1,497,200
24 Jun 14	9.99700 -0.21	10.33	9.92	10.17	1,831,600
23 Jun 14	10.21000 +0.04	10.63	10.10	10.17	2,037,300
20 Jun 14	10.17000 +0.02	10.29	10.05	10.12	2,187,700
19 Jun 14	10.15000 -0.04	10.27	9.98	10.20	992,200
18 Jun 14	10.19000 +0.00	10.22	10.00	10.16	951,800
17 Jun 14	10.19000 +0.04	10.30	9.97	10.18	1,278,900
16 Jun 14	10.15000 +0.08	10.31	9.87	10.12	1,499,200
13 Jun 14	10.07000 -0.03	10.20	9.73	10.15	2,102,300
12 Jun 14	10.10000 +0.71	10.33	9.58	9.67	4,191,200
11 Jun 14	9.39000 -0.09	9.71	9.16	9.34	1,633,600
10 Jun 14	9.48000 +0.31	9.49	9.15	9.18	1,425,600
09 Jun 14	9.17000 +0.28	9.35	8.85	8.90	2,220,100
06 Jun 14	8.89000 -0.16	9.24	8.75	9.15	2,198,700
05 Jun 14	9.05000 +0.97	9.75	8.88	9.30	8,361,800
04 Jun 14	8.08000 +0.19	8.09	7.73	7.83	1,296,800
03 Jun 14	7.89000 -0.07	8.02	7.73	7.91	824,100
02 Jun 14	7.96000 +0.06	8.13	7.66	7.98	1,499,700
30 May 14	7.90000 -0.19	8.13	7.75	8.12	1,032,600
29 May 14	8.09000 +0.08	8.25	8.00	8.05	1,205,400
28 May 14	8.01000 -0.06	8.19	7.93	8.08	852,500
27 May 14	8.07000 +0.11	8.12	7.89	8.08	1,201,900
23 May 14	7.96000 +0.33	7.96	7.55	7.66	1,446,300
22 May 14	7.63000 +0.36	7.74	7.26	7.26	1,122,900
21 May 14	7.27000 -0.23	7.66	7.23	7.52	1,029,200
20 May 14	7.50000 -0.27	7.76	7.39	7.76	1,737,000
19 May 14	7.77000 +0.10	7.84	7.50	7.60	1,307,100
16 May 14	7.67000 +0.01	7.73	7.48	7.71	2,085,700
15 May 14	7.66000 -0.29	8.01	7.47	7.90	2,185,600
14 May 14	7.95000 -0.09	8.24	7.80	8.04	4,670,000
13 May 14	8.04000 +0.52	9.38	7.98	8.84	11,795,400
12 May 14	7.52000 +0.15	7.56	7.26	7.46	2,198,500
09 May 14	7.37000 +0.28	7.40	6.96	7.05	1,392,500
08 May 14	7.09000 -0.08	7.35	6.95	7.15	1,401,400
07 May 14	7.17000 -0.06	7.34	6.95	7.27	1,762,700
06 May 14	7.23000 -0.10	7.42	7.18	7.27	1,744,600
05 May 14	7.33000 +0.08	7.36	7.05	7.18	1,904,500
02 May 14	7.25000 -0.07	7.44	7.11	7.36	1,373,900
01 May 14	7.32000 -0.13	7.52	7.20	7.38	1,524,100
30 Apr 14	7.45000 +0.04	7.53	7.18	7.39	1,133,400
29 Apr 14	7.41000 +0.19	7.53	7.13	7.28	1,413,600
28 Apr 14	7.22000 +0.01	7.45	6.88	7.27	1,700,400
25 Apr 14	7.21000 -0.29	7.50	7.20	7.41	1,212,100
24 Apr 14	7.50000 -0.09	7.79	7.23	7.68	1,514,500
23 Apr 14	7.59000 -0.24	7.78	7.50	7.78	1,292,400
22 Apr 14	7.83000 +0.14	8.05	7.61	7.68	1,675,200
21 Apr 14	7.69000 +0.12	7.75	7.43	7.57	1,255,300
17 Apr 14	7.57000 +0.02	7.80	7.37	7.54	1,263,700
16 Apr 14	7.55000 +0.16	7.70	7.33	7.46	1,957,400
15 Apr 14	7.39000 +0.20	7.75	7.05	7.75	4,569,500
14 Apr 14	7.19000 -0.23	7.80	7.01	7.46	2,017,700
11 Apr 14	7.42000 -0.07	8.01	7.13	7.41	3,202,700
10 Apr 14	7.49000 -0.63	8.16	7.26	8.07	4,833,600
09 Apr 14	8.12000 -0.17	8.27	7.86	7.97	4,072,600
08 Apr 14	8.29000 +0.03	8.70	8.12	8.30	2,263,000
07 Apr 14	8.26000 -0.17	8.52	7.91	8.40	3,954,400
04 Apr 14	8.43000 -3.16	9.20	7.88	7.94	19,998,500
03 Apr 14	11.59000 -0.55	12.16	11.35	12.10	2,041,300
02 Apr 14	12.14000 -0.17	12.49	12.03	12.32	1,576,300
01 Apr 14	12.31000 -0.39	12.97	12.15	12.59	1,788,600
31 Mar 14	12.70500 +0.60	13.49	12.25	13.20	3,539,000
28 Mar 14	12.11000 -0.19	13.00	11.80	12.81	1,828,500
27 Mar 14	12.30000 +0.12	12.35	11.28	12.13	2,622,300
26 Mar 14	12.18000 -0.43	13.07	12.15	12.69	1,532,400
25 Mar 14	12.61000 +0.15	13.42	12.18	12.96	1,795,700
24 Mar 14	12.46000 -1.08	13.95	12.37	13.61	2,962,900
21 Mar 14	13.54000 -0.47	14.25	13.25	14.09	2,583,700
20 Mar 14	14.01000 +0.01	14.29	13.71	13.91	734,400
19 Mar 14	14.00000 -0.02	14.27	13.78	14.17	1,075,900
18 Mar 14	14.02000 +0.52	14.04	13.49	13.56	1,127,700
17 Mar 14	13.50000 +0.05	13.80	13.43	13.61	1,166,000
14 Mar 14	13.45000 +0.00	13.63	13.14	13.37	940,200
13 Mar 14	13.45000 -0.34	13.98	13.28	13.87	1,364,900
12 Mar 14	13.79000 +0.09	14.13	13.51	13.51	1,349,400
11 Mar 14	13.70000 -0.15	14.18	13.49	13.92	1,624,000
10 Mar 14	13.85000 +0.02	13.93	13.39	13.72	1,725,100
07 Mar 14	13.83000 -0.39	14.55	13.60	14.34	2,105,200
06 Mar 14	14.22000 -1.00	15.33	14.00	15.23	1,721,300
05 Mar 14	15.22000 +0.25	15.39	14.93	15.00	2,123,900
04 Mar 14	14.97000 +1.13	15.00	14.09	14.09	2,406,300
03 Mar 14	13.84000 -0.25	14.05	13.49	13.78	2,238,400
28 Feb 14	14.09000 -1.93	15.57	13.50	15.40	6,076,700
27 Feb 14	16.02000 -0.02	16.25	15.56	16.00	1,720,100
26 Feb 14	16.04000 -0.18	16.51	15.76	16.22	1,491,000
25 Feb 14	16.22000 +0.17	16.50	15.97	16.13	1,098,100
24 Feb 14	16.05000 +0.40	16.34	15.75	15.75	1,246,300
21 Feb 14	15.65000 +0.55	15.84	14.90	15.23	1,500,500
20 Feb 14	15.10000 +0.41	15.33	14.41	14.69	1,455,500
19 Feb 14	14.69000 -0.77	15.49	14.66	15.45	2,375,300
18 Feb 14	15.46000 +0.34	15.51	14.96	15.24	1,217,400
14 Feb 14	15.12000 -0.02	15.50	14.97	15.16	882,400
13 Feb 14	15.14000 +0.08	15.23	14.70	14.71	899,100
12 Feb 14	15.06000 +0.24	15.28	14.70	14.79	1,235,000
11 Feb 14	14.82000 +0.12	15.03	14.55	14.80	983,900
10 Feb 14	14.70000 +0.62	14.93	13.60	13.89	1,681,900
07 Feb 14	14.08000 +0.98	14.15	13.21	13.23	2,049,100
06 Feb 14	13.10000 -0.04	13.50	12.91	13.14	2,121,100
05 Feb 14	13.14000 -0.64	13.66	12.70	13.44	9,665,700
04 Feb 14	13.78000 -0.95	14.74	13.65	14.14	3,077,900
03 Feb 14	14.73500 -0.93	15.85	14.46	15.74	1,518,400
31 Jan 14	15.66000 -0.30	16.00	15.32	15.59	883,100
30 Jan 14	15.96000 +0.04	16.80	15.95	16.19	1,444,200
29 Jan 14	15.92000 -0.57	16.68	15.76	16.24	1,208,200
28 Jan 14	16.48500 +0.62	16.64	15.69	15.97	1,264,900
27 Jan 14	15.87000 -0.68	16.84	14.82	16.75	2,257,700
24 Jan 14	16.55000 -1.02	18.18	16.26	17.25	2,586,500
23 Jan 14	17.57000 +0.10	17.64	17.00	17.45	1,169,200
22 Jan 14	17.47000 +0.25	17.50	16.85	17.21	1,056,500
21 Jan 14	17.22000 +0.19	17.55	16.40	17.31	1,954,600
17 Jan 14	17.03000 -0.19	18.10	16.93	17.28	2,893,400
16 Jan 14	17.22000 +1.13	17.28	15.95	16.06	2,343,900
15 Jan 14	16.09000 +0.03	16.17	15.65	16.10	924,000
14 Jan 14	16.06000 +0.51	16.06	15.51	15.58	1,508,500
13 Jan 14	15.55000 -0.89	16.58	15.23	16.48	1,609,500
10 Jan 14	16.44000 +0.29	16.49	15.72	16.26	1,347,600
09 Jan 14	16.15000 +0.39	16.45	15.84	15.98	1,410,200
08 Jan 14	15.76000 +0.79	15.82	14.80	14.96	1,305,600
07 Jan 14	14.97000 +0.31	15.07	14.66	14.79	895,000
06 Jan 14	14.66000 -0.37	15.17	14.16	15.16	1,229,200
03 Jan 14	15.03000 +0.02	15.22	14.85	15.03	574,400
02 Jan 14	15.01000 +0.02	15.10	14.67	14.95	877,400
31 Dec 13	14.99000 -0.23	15.38	14.91	15.29	636,900
30 Dec 13	15.22000 -0.03	15.28	14.83	15.24	604,600
27 Dec 13	15.25000 -0.45	15.70	14.98	15.53	1,136,000
26 Dec 13	15.70000 +0.13	16.36	15.61	15.68	1,212,800
24 Dec 13	15.57000 +0.19	15.71	15.33	15.36	528,200
23 Dec 13	15.38000 +0.53	15.44	14.72	14.91	1,430,500
20 Dec 13	14.85000 -0.01	15.19	14.60	14.99	4,560,900
19 Dec 13	14.86000 +0.11	15.18	14.38	14.79	2,800,900
18 Dec 13	14.75000 +2.10	14.77	12.65	12.65	5,493,000
17 Dec 13	12.65000 -0.43	13.28	12.57	13.12	1,190,800
16 Dec 13	13.08000 -0.02	13.36	12.88	13.10	1,281,800
13 Dec 13	13.10000 -0.25	13.58	12.97	13.43	826,000
12 Dec 13	13.35000 +0.56	13.55	12.67	12.76	1,102,200
11 Dec 13	12.79000 -1.22	14.00	12.74	14.00	1,693,500
10 Dec 13	14.01000 +0.31	14.13	13.55	13.76	1,721,500
09 Dec 13	13.70000 -0.76	14.75	13.39	14.53	1,655,700
06 Dec 13	14.46000 +0.07	14.71	13.95	14.50	1,085,600
05 Dec 13	14.39000 -0.35	14.82	14.21	14.72	851,900
04 Dec 13	14.74000 -0.08	14.91	14.42	14.81	869,500
03 Dec 13	14.82000 -0.29	15.36	14.66	14.98	987,000
02 Dec 13	15.11000 +0.35	15.39	14.76	15.16	1,543,200
29 Nov 13	14.76000 -0.17	15.15	14.69	15.03	610,200
27 Nov 13	14.93000 +0.32	15.22	14.52	14.54	1,293,200
26 Nov 13	14.61000 +0.33	14.78	14.23	14.34	1,229,000
25 Nov 13	14.28000 +0.19	14.56	13.81	14.15	914,700
22 Nov 13	14.09000 +0.13	14.61	13.89	14.10	1,837,900
21 Nov 13	13.96100 +0.86	14.13	13.16	13.19	1,491,300
20 Nov 13	13.10000 -0.07	13.39	12.96	13.22	763,600
19 Nov 13	13.17000 +0.19	13.47	12.82	12.95	923,600
18 Nov 13	12.98000 -0.55	13.74	12.85	13.58	1,241,800
15 Nov 13	13.53000 +0.25	13.76	13.11	13.25	1,192,600
14 Nov 13	13.28000 -0.14	13.43	13.10	13.40	781,300
13 Nov 13	13.42000 +0.43	13.43	12.75	12.85	1,030,900
12 Nov 13	12.99000 -0.22	13.12	12.57	13.12	1,142,800
11 Nov 13	13.21000 +0.31	13.30	12.69	13.05	1,400,300
08 Nov 13	12.90000 +2.03	13.52	11.30	11.52	5,058,500
07 Nov 13	10.87000 -0.63	11.70	10.82	11.54	1,787,000
06 Nov 13	11.50000 -0.38	11.96	11.30	11.89	1,373,100
05 Nov 13	11.88000 -0.02	11.90	11.63	11.88	777,800
04 Nov 13	11.90500 +0.32	12.05	11.58	11.60	1,258,000
01 Nov 13	11.58000 -0.07	11.88	11.47	11.61	1,147,600
31 Oct 13	11.65000 +0.25	11.74	11.22	11.37	1,452,800
30 Oct 13	11.40000 -0.14	11.67	11.27	11.52	1,535,700
29 Oct 13	11.54000 -0.07	11.66	11.11	11.61	1,878,100
28 Oct 13	11.61000 -0.19	11.90	11.45	11.56	1,640,700
25 Oct 13	11.80000 -0.42	12.40	11.61	12.24	1,962,300
24 Oct 13	12.22000 -0.01	12.54	12.15	12.26	1,721,400
23 Oct 13	12.22500 +0.05	12.37	12.00	12.22	1,522,800
22 Oct 13	12.18000 +0.59	12.26	11.50	11.66	2,042,600
21 Oct 13	11.59000 -0.46	12.20	11.26	12.05	1,953,400
18 Oct 13	12.05000 +0.00	12.60	11.76	12.19	2,135,700
17 Oct 13	12.05000 +0.31	12.38	11.50	11.88	2,706,600
16 Oct 13	11.74000 +1.03	11.95	10.96	11.32	3,211,300
15 Oct 13	10.71000 +0.19	10.96	10.42	10.52	2,079,800
14 Oct 13	10.52000 +0.42	10.56	9.82	9.98	1,455,600
11 Oct 13	10.10000 -0.16	10.38	9.92	10.26	1,232,500
10 Oct 13	10.26000 +0.60	10.39	10.00	10.02	1,709,700
09 Oct 13	9.66000 -0.21	9.99	9.33	9.83	2,004,600
08 Oct 13	9.87000 -0.71	10.78	9.78	10.63	2,250,000
07 Oct 13	10.58000 -0.35	10.87	10.52	10.86	1,263,500
04 Oct 13	10.93000 +0.24	11.19	10.60	10.64	1,428,700
03 Oct 13	10.69000 -0.33	11.12	10.55	10.99	1,978,200
02 Oct 13	11.02000 -0.01	11.20	10.84	10.92	1,493,400
01 Oct 13	11.03000 -0.01	11.34	10.84	11.08	1,762,300
30 Sep 13	11.04000 -0.26	11.46	10.66	11.14	2,923,900
27 Sep 13	11.30000 +0.73	12.15	10.58	10.91	6,327,300
26 Sep 13	10.57000 +0.82	10.62	9.75	9.76	2,495,000
25 Sep 13	9.75000 -0.12	9.93	9.70	9.91	840,000
24 Sep 13	9.87000 +0.20	10.00	9.56	9.70	1,088,600
23 Sep 13	9.67000 -0.16	9.93	9.46	9.81	1,277,800
20 Sep 13	9.83000 -0.27	10.21	9.69	10.15	2,251,700
19 Sep 13	10.10000 +0.01	10.30	9.74	10.25	1,808,900
18 Sep 13	10.09500 +0.24	10.58	9.86	9.88	3,052,100
17 Sep 13	9.86000 +0.76	9.95	9.13	9.17	2,422,000
16 Sep 13	9.10000 -0.05	9.38	9.05	9.22	1,026,300
13 Sep 13	9.14500 +0.06	9.20	8.93	9.09	1,320,000
12 Sep 13	9.08500 -0.05	9.25	9.03	9.25	852,700
11 Sep 13	9.13000 -0.11	9.32	8.90	9.21	1,044,400
10 Sep 13	9.24000 -0.06	9.45	9.08	9.32	1,202,400
09 Sep 13	9.30000 +0.32	9.31	8.91	9.00	1,336,700
06 Sep 13	8.98000 +0.15	9.20	8.73	8.85	2,215,800
05 Sep 13	8.83000 +0.14	8.93	8.62	8.69	1,433,100
04 Sep 13	8.69000 +0.14	8.79	8.43	8.55	1,309,500
03 Sep 13	8.55000 +0.24	8.94	8.34	8.90	3,444,500
30 Aug 13	8.31000 +0.06	8.60	8.25	8.30	1,384,600
29 Aug 13	8.25000 +0.11	8.36	8.12	8.33	1,563,500
28 Aug 13	8.14000 +0.78	8.38	7.60	7.69	3,858,900
27 Aug 13	7.36000 -0.48	7.80	7.33	7.75	1,507,600
26 Aug 13	7.84000 +0.35	8.09	7.49	7.50	1,564,900
23 Aug 13	7.49000 +0.03	7.57	7.21	7.46	993,000
22 Aug 13	7.46000 +0.20	7.54	7.26	7.30	787,800
21 Aug 13	7.26000 +0.16	7.36	7.03	7.08	991,100
20 Aug 13	7.10000 -0.10	7.32	7.07	7.18	1,000,100
19 Aug 13	7.20000 +0.40	7.32	6.76	6.76	1,839,200
16 Aug 13	6.80000 -0.12	7.00	6.72	6.86	1,259,100
15 Aug 13	6.92000 +0.06	7.18	6.89	7.09	1,420,300
14 Aug 13	6.86000 +0.13	6.96	6.68	6.75	829,300
13 Aug 13	6.73000 -0.12	6.88	6.61	6.88	836,100
12 Aug 13	6.85000 +0.13	6.85	6.59	6.72	1,012,900
09 Aug 13	6.72000 -0.03	6.86	6.62	6.75	1,166,100
08 Aug 13	6.75000 -0.26	7.11	6.51	7.01	2,542,100
07 Aug 13	7.01000 -0.09	7.31	6.98	7.20	2,057,900
06 Aug 13	7.10000 -0.14	7.28	7.01	7.20	1,551,800
05 Aug 13	7.24000 +0.19	7.47	7.13	7.16	1,791,400
02 Aug 13	7.05000 -0.27	7.20	6.95	7.14	1,776,700
01 Aug 13	7.32000 -1.19	7.40	6.92	7.13	5,227,500
31 Jul 13	8.51000 +0.26	8.63	8.30	8.30	867,100
30 Jul 13	8.25000 -0.02	8.41	8.16	8.28	514,300
29 Jul 13	8.27000 -0.13	8.43	8.19	8.39	556,400
26 Jul 13	8.40000 -0.02	8.44	8.16	8.35	677,900
25 Jul 13	8.42000 +0.24	8.47	8.10	8.20	1,180,000
24 Jul 13	8.18000 -0.19	8.46	8.03	8.42	940,700
23 Jul 13	8.37000 -0.12	8.58	8.26	8.49	725,100
22 Jul 13	8.49000 +0.35	8.55	8.14	8.17	940,500
19 Jul 13	8.14000 -0.30	8.60	8.12	8.43	1,164,700
18 Jul 13	8.44000 +0.10	8.50	8.08	8.36	1,270,100
17 Jul 13	8.34000 -0.08	8.52	8.33	8.43	716,200
16 Jul 13	8.42000 -0.26	8.78	8.40	8.70	971,000
15 Jul 13	8.68000 +0.24	8.84	8.37	8.60	1,757,200
12 Jul 13	8.44000 +0.07	8.54	8.15	8.36	1,336,200
11 Jul 13	8.37000 +0.32	8.44	8.01	8.16	1,225,000
10 Jul 13	8.05000 +0.08	8.13	7.93	7.98	873,900
09 Jul 13	7.97000 -0.29	8.43	7.94	8.30	1,188,800
08 Jul 13	8.26000 +0.22	8.48	8.03	8.05	1,579,000
05 Jul 13	8.04000 +0.35	8.19	7.61	7.81	1,077,200
03 Jul 13	7.69000 -0.19	7.95	7.66	7.87	756,000
02 Jul 13	7.88000 +0.19	8.32	7.66	7.66	2,275,000
01 Jul 13	7.69000 -0.26	8.15	7.36	7.98	3,602,700
28 Jun 13	7.95000 +1.58	8.20	6.14	6.34	9,722,300
27 Jun 13	6.37000 -0.11	6.67	6.32	6.52	821,700
26 Jun 13	6.48000 +0.08	6.65	6.26	6.43	893,300
25 Jun 13	6.40000 -0.28	6.94	6.23	6.88	2,160,800
24 Jun 13	6.68500 +0.53	6.88	5.88	6.09	2,720,700
21 Jun 13	6.15000 +0.18	6.17	5.91	6.00	1,874,100
20 Jun 13	5.97000 -0.35	6.25	5.93	6.25	1,202,900
19 Jun 13	6.32000 -0.09	6.55	6.31	6.41	969,700
18 Jun 13	6.40500 +0.19	6.63	6.32	6.32	1,551,400
17 Jun 13	6.22000 -0.21	6.57	6.16	6.47	738,700
14 Jun 13	6.43000 -0.11	6.61	6.38	6.52	589,200
13 Jun 13	6.54000 +0.14	6.58	6.35	6.37	623,900
12 Jun 13	6.40000 -0.24	6.73	6.35	6.70	875,300
11 Jun 13	6.64000 +0.04	6.83	6.36	6.50	1,092,400
10 Jun 13	6.60000 +0.04	6.68	6.40	6.56	701,000
07 Jun 13	6.56000 +0.20	6.69	6.30	6.40	670,800
06 Jun 13	6.36000 +0.09	6.36	6.05	6.27	1,304,800
05 Jun 13	6.27000 -0.20	6.51	6.21	6.45	1,418,000
04 Jun 13	6.47000 -0.35	6.91	6.41	6.87	1,398,900
03 Jun 13	6.82000 -0.24	7.25	6.60	7.08	1,584,200
31 May 13	7.06000 -0.12	7.20	7.05	7.13	1,303,300
30 May 13	7.18000 -0.07	7.32	7.12	7.26	1,035,400
29 May 13	7.25000 -0.18	7.66	7.24	7.42	966,900
28 May 13	7.43000 +0.01	7.57	7.31	7.51	640,600
24 May 13	7.42000 -0.03	7.55	7.23	7.48	1,104,500
23 May 13	7.45000 +0.28	7.54	6.78	7.10	1,533,600
22 May 13	7.17000 -0.42	7.74	7.03	7.59	1,248,000
21 May 13	7.59000 +0.02	7.92	7.42	7.71	1,412,200
20 May 13	7.57000 -0.39	8.07	7.54	8.03	1,578,200
17 May 13	7.96000 -0.02	8.49	7.89	8.41	4,005,800
16 May 13	7.98000 +1.24	8.06	7.25	7.32	5,325,000
15 May 13	6.74000 +0.03	7.27	6.73	6.97	2,538,300
14 May 13	6.71000 +0.27	6.73	6.40	6.47	1,956,100
13 May 13	6.44000 +0.01	6.66	6.28	6.44	1,189,000
10 May 13	6.43000 +0.42	6.49	6.03	6.03	1,029,700
09 May 13	6.01000 +0.00	6.21	5.95	6.00	1,265,800
08 May 13	6.01000 +0.00	6.09	5.92	6.00	807,400
07 May 13	6.01000 -0.13	6.17	5.95	6.14	787,600
06 May 13	6.14000 +0.10	6.22	6.04	6.06	674,700
03 May 13	6.04000 +0.11	6.32	5.97	6.03	1,292,900
02 May 13	5.93000 +0.16	6.04	5.81	5.81	838,400
01 May 13	5.77000 -0.27	6.01	5.68	6.01	1,033,600
30 Apr 13	6.04000 -0.25	6.32	6.01	6.32	701,800
29 Apr 13	6.29000 +0.01	6.36	6.24	6.30	482,300
26 Apr 13	6.28000 -0.05	6.36	6.22	6.29	772,400
25 Apr 13	6.33000 +0.08	6.42	6.10	6.22	858,100
24 Apr 13	6.25000 -0.29	6.65	6.17	6.63	925,400
23 Apr 13	6.54000 +0.51	6.55	6.09	6.09	1,511,100
22 Apr 13	6.03000 -0.05	6.18	5.96	6.13	859,300
19 Apr 13	6.08000 +0.52	6.09	5.52	5.54	986,500
18 Apr 13	5.55900 -0.18	5.82	5.47	5.76	1,073,900
17 Apr 13	5.74000 +0.00	5.81	5.53	5.70	1,167,200
16 Apr 13	5.74000 -0.20	6.05	5.66	5.97	888,400
15 Apr 13	5.94000 -0.03	6.12	5.85	5.95	1,472,000
12 Apr 13	5.97000 +0.05	5.99	5.75	5.88	1,080,300
11 Apr 13	5.92000 +0.31	5.94	5.58	5.62	1,096,400
10 Apr 13	5.61000 +0.21	5.64	5.40	5.44	1,151,200
09 Apr 13	5.40000 +0.29	5.42	5.10	5.10	901,000
08 Apr 13	5.11000 -0.05	5.20	5.03	5.17	705,500
05 Apr 13	5.16000 -0.03	5.19	5.05	5.12	574,700
04 Apr 13	5.19000 -0.04	5.28	5.05	5.24	855,400
03 Apr 13	5.23000 -0.26	5.49	5.18	5.49	1,090,000
02 Apr 13	5.49000 +0.12	5.63	5.36	5.41	1,096,700
01 Apr 13	5.37000 -0.39	5.86	5.33	5.75	1,475,200
28 Mar 13	5.76500 -0.10	6.08	5.76	5.91	1,008,600
27 Mar 13	5.86000 -0.16	6.00	5.74	6.00	1,053,700
26 Mar 13	6.02000 -0.03	6.21	5.87	6.20	1,637,600
25 Mar 13	6.05500 -0.85	7.30	6.00	7.20	4,506,900
22 Mar 13	6.90000 +1.63	6.98	5.89	6.13	7,753,800
21 Mar 13	5.27000 -0.07	5.36	5.26	5.30	527,100
20 Mar 13	5.34000 -0.02	5.44	5.27	5.37	733,600
19 Mar 13	5.36000 -0.18	5.55	5.33	5.54	809,900
18 Mar 13	5.54000 +0.00	5.60	5.46	5.47	1,092,800
15 Mar 13	5.54000 -0.20	5.85	5.50	5.75	2,345,600
14 Mar 13	5.74000 +0.04	5.75	5.69	5.72	848,300
13 Mar 13	5.70000 +0.00	5.77	5.64	5.69	1,025,300
12 Mar 13	5.70000 -0.35	6.07	5.68	6.03	1,106,900
11 Mar 13	6.05000 +0.20	6.09	5.82	5.89	758,800
08 Mar 13	5.85000 +0.08	5.86	5.72	5.82	513,400
07 Mar 13	5.77000 +0.31	5.82	5.47	5.47	891,200
06 Mar 13	5.46000 -0.08	5.51	5.34	5.51	678,200
05 Mar 13	5.54000 +0.21	5.59	5.33	5.37	882,500
04 Mar 13	5.33000 -0.18	5.53	5.24	5.48	687,400
01 Mar 13	5.51000 +0.06	5.55	5.25	5.32	908,200
28 Feb 13	5.45000 +0.17	5.49	5.30	5.32	1,213,700
27 Feb 13	5.28000 +0.11	5.35	5.24	5.25	1,043,500
26 Feb 13	5.17000 -0.55	5.80	5.14	5.75	3,452,600
25 Feb 13	5.72000 -0.19	6.07	5.68	5.92	1,032,900
22 Feb 13	5.91000 +0.10	5.96	5.78	5.84	588,800
21 Feb 13	5.81000 -0.04	5.86	5.76	5.85	626,000
20 Feb 13	5.85000 -0.15	6.18	5.85	5.99	543,900
19 Feb 13	6.00000 +0.04	6.03	5.94	5.99	644,500
15 Feb 13	5.96000 +0.14	6.02	5.86	5.88	1,314,500
14 Feb 13	5.82000 -0.27	6.08	5.80	6.05	1,440,100
13 Feb 13	6.09000 -0.09	6.24	6.00	6.18	927,300
12 Feb 13	6.18000 -0.03	6.43	6.15	6.20	614,600
11 Feb 13	6.21000 -0.23	6.53	6.12	6.46	1,233,400
08 Feb 13	6.44000 -0.06	6.64	6.40	6.50	603,500
07 Feb 13	6.50000 -0.08	6.56	6.35	6.54	499,700
06 Feb 13	6.58000 +0.13	6.61	6.39	6.40	770,800
05 Feb 13	6.45000 -0.10	6.61	6.41	6.58	707,600
04 Feb 13	6.54500 +0.01	6.69	6.36	6.42	1,106,300
01 Feb 13	6.53000 -0.16	6.75	6.43	6.69	1,234,800
31 Jan 13	6.69000 -0.40	7.00	5.79	6.99	6,102,000
30 Jan 13	7.09000 -0.94	8.10	7.05	8.00	4,106,100
29 Jan 13	8.03000 -0.13	8.28	7.96	8.17	949,500
28 Jan 13	8.16000 -0.15	8.40	8.06	8.36	722,000
25 Jan 13	8.31000 +0.01	8.44	8.18	8.34	754,600
24 Jan 13	8.30000 -0.05	8.59	8.17	8.32	1,145,100
23 Jan 13	8.35000 +0.14	8.44	8.13	8.20	934,700
22 Jan 13	8.21000 +0.08	8.22	7.97	8.10	709,200
18 Jan 13	8.13000 -0.03	8.16	7.96	8.12	505,700
17 Jan 13	8.16000 +0.12	8.17	7.92	8.05	666,700
16 Jan 13	8.04000 -0.20	8.27	7.93	8.25	1,085,000
15 Jan 13	8.24000 -0.10	8.29	7.88	8.23	1,486,900
14 Jan 13	8.34000 +1.13	8.44	7.66	7.79	3,027,400
11 Jan 13	7.21000 -0.05	7.27	7.10	7.27	766,200
10 Jan 13	7.26000 -0.17	7.48	7.13	7.45	811,300
09 Jan 13	7.43000 +0.49	7.47	6.93	7.06	1,274,700
08 Jan 13	6.94000 -0.14	7.11	6.86	7.05	505,800
07 Jan 13	7.08000 +0.15	7.19	6.85	6.95	947,400
04 Jan 13	6.93000 +0.36	6.95	6.55	6.63	665,300
03 Jan 13	6.57010 -0.22	6.81	6.53	6.81	626,000
02 Jan 13	6.79000 +0.08	6.97	6.75	6.97	817,300
31 Dec 12	6.71000 +0.06	6.76	6.51	6.64	866,700
28 Dec 12	6.65000 +0.03	6.76	6.54	6.56	710,100
27 Dec 12	6.62000 -0.14	7.00	6.55	6.81	687,300
26 Dec 12	6.76040 +0.06	7.01	6.55	6.75	1,068,000
24 Dec 12	6.70000 -0.31	7.09	6.66	7.02	1,077,200
21 Dec 12	7.01000 +1.49	7.19	6.21	6.36	9,014,600
20 Dec 12	5.52000 -0.15	5.73	5.50	5.68	751,200
19 Dec 12	5.67000 +0.08	5.74	5.49	5.59	696,700
18 Dec 12	5.59000 +0.11	5.60	5.45	5.51	629,400
17 Dec 12	5.48000 -0.04	5.71	5.46	5.55	1,327,600
14 Dec 12	5.52000 +0.12	5.55	5.34	5.37	530,100
13 Dec 12	5.40000 -0.27	5.74	5.29	5.66	899,000
12 Dec 12	5.67000 -0.30	6.04	5.65	6.01	539,300
11 Dec 12	5.97000 +0.03	6.08	5.92	6.06	562,200
10 Dec 12	5.94000 +0.20	6.27	5.78	5.79	620,900
07 Dec 12	5.74000 +0.01	5.95	5.71	5.77	252,800
06 Dec 12	5.73000 -0.15	5.93	5.71	5.86	293,800
05 Dec 12	5.88000 -0.13	6.08	5.76	6.08	645,500
04 Dec 12	6.01000 +0.10	6.03	5.78	5.90	427,700
03 Dec 12	5.91000 -0.32	6.33	5.91	6.30	597,800
30 Nov 12	6.23000 +0.52	6.27	5.75	5.77	1,369,500
29 Nov 12	5.71000 +0.21	5.71	5.32	5.57	389,000
28 Nov 12	5.50000 -0.06	5.53	5.34	5.52	391,600
27 Nov 12	5.56000 -0.17	5.76	5.56	5.72	370,700
26 Nov 12	5.73000 +0.01	5.75	5.58	5.70	329,000
23 Nov 12	5.72000 +0.03	5.77	5.63	5.73	251,700
21 Nov 12	5.69000 +0.02	5.82	5.64	5.72	354,300
20 Nov 12	5.67000 +0.23	5.69	5.33	5.41	630,300
19 Nov 12	5.44000 +0.13	5.56	5.28	5.41	717,500
16 Nov 12	5.31000 -0.01	5.37	5.10	5.31	943,000
15 Nov 12	5.32000 +0.26	5.44	5.17	5.17	953,500
14 Nov 12	5.06500 -0.09	5.46	5.01	5.22	557,100
13 Nov 12	5.15000 +0.06	5.48	5.07	5.10	523,600
12 Nov 12	5.09000 +0.27	5.13	4.86	4.87	560,200
09 Nov 12	4.82000 -0.31	5.29	4.80	4.93	1,177,200
08 Nov 12	5.13000 -0.03	5.18	4.91	5.11	991,300
07 Nov 12	5.16000 -0.28	5.35	5.09	5.35	637,600
06 Nov 12	5.44000 -0.05	5.90	5.41	5.56	853,300
05 Nov 12	5.49000 +0.22	5.61	5.25	5.29	916,000
02 Nov 12	5.27000 -0.10	5.45	5.26	5.38	484,600
01 Nov 12	5.37000 +0.08	5.46	5.24	5.29	635,000
31 Oct 12	5.29000 +0.06	5.40	5.20	5.26	413,100
26 Oct 12	5.23000 -0.27	5.55	5.17	5.50	854,000
25 Oct 12	5.50000 +0.09	5.56	5.44	5.50	711,000
24 Oct 12	5.41000 -0.18	5.81	5.40	5.64	700,100
23 Oct 12	5.59000 -0.06	5.76	5.35	5.57	1,064,200
22 Oct 12	5.65000 -0.14	5.84	5.57	5.84	669,800
19 Oct 12	5.79000 -0.25	6.07	5.66	5.97	946,200
18 Oct 12	6.03990 -0.19	6.22	6.02	6.21	448,700
17 Oct 12	6.22990 +0.09	6.34	6.02	6.15	471,400
16 Oct 12	6.14000 +0.04	6.20	6.03	6.16	572,600
15 Oct 12	6.10000 -0.05	6.24	6.07	6.19	533,200
12 Oct 12	6.15000 -0.12	6.30	6.03	6.30	712,800
11 Oct 12	6.27000 -0.02	6.49	6.26	6.40	621,500
10 Oct 12	6.29000 +0.01	6.39	6.15	6.32	1,079,200
09 Oct 12	6.28000 -0.31	6.63	6.26	6.59	715,600
08 Oct 12	6.59000 -0.20	6.79	6.50	6.77	984,400
05 Oct 12	6.79000 +0.00	6.99	6.74	6.85	1,155,900
04 Oct 12	6.79000 -0.15	7.16	6.71	6.98	1,015,900
03 Oct 12	6.94000 -0.13	7.23	6.76	7.14	1,679,500
02 Oct 12	7.07000 -0.34	7.53	7.04	7.46	1,257,100
01 Oct 12	7.41100 -0.13	7.63	7.20	7.60	711,000
28 Sep 12	7.54000 -0.32	7.83	7.50	7.77	826,300
27 Sep 12	7.86000 +0.08	8.00	7.34	7.79	799,400
26 Sep 12	7.78000 +0.00	8.00	7.75	7.79	692,500
25 Sep 12	7.78000 -0.22	8.19	7.69	8.05	1,341,600
24 Sep 12	8.00500 +0.06	8.14	7.56	7.57	1,429,700
21 Sep 12	7.95000 +1.54	8.65	7.76	8.44	4,892,700
20 Sep 12	6.41000 +0.03	6.49	6.27	6.31	753,500
19 Sep 12	6.38000 -0.04	6.50	6.34	6.45	508,900
18 Sep 12	6.42000 +0.09	6.44	6.30	6.35	432,200
17 Sep 12	6.33000 -0.01	6.34	6.20	6.31	486,300
14 Sep 12	6.34000 +0.16	6.43	6.19	6.23	827,100
13 Sep 12	6.18000 +0.23	6.25	5.91	5.98	857,500
12 Sep 12	5.95000 +0.15	5.99	5.76	5.83	578,400
11 Sep 12	5.80000 -0.09	5.97	5.78	5.89	368,900
10 Sep 12	5.89000 -0.04	5.95	5.82	5.95	459,700
07 Sep 12	5.93000 -0.12	6.09	5.92	6.05	506,600
06 Sep 12	6.05000 +0.14	6.15	5.92	5.96	972,600
05 Sep 12	5.90500 +0.01	5.98	5.86	5.88	608,500
04 Sep 12	5.90000 +0.10	5.93	5.72	5.79	669,500
31 Aug 12	5.80000 +0.09	5.82	5.65	5.78	582,300
30 Aug 12	5.71000 +0.06	5.74	5.61	5.67	590,700
29 Aug 12	5.65000 -0.03	5.86	5.63	5.86	920,700
28 Aug 12	5.68000 -0.02	5.76	5.61	5.73	575,400
27 Aug 12	5.70000 -0.03	5.76	5.55	5.76	650,000
24 Aug 12	5.73000 -0.01	5.78	5.61	5.70	666,800
23 Aug 12	5.74000 -0.01	5.78	5.67	5.74	520,700
22 Aug 12	5.75000 -0.03	5.84	5.68	5.78	593,300
21 Aug 12	5.78000 -0.13	6.02	5.70	5.92	900,300
20 Aug 12	5.91000 -0.09	5.99	5.75	5.96	683,500
17 Aug 12	6.00000 +0.01	6.00	5.87	5.97	584,700
16 Aug 12	5.99000 +0.00	6.17	5.85	5.98	1,016,800
15 Aug 12	5.99000 +0.43	6.00	5.63	5.71	1,199,700
14 Aug 12	5.56000 -0.07	5.74	5.55	5.71	857,000
13 Aug 12	5.63000 +0.23	5.65	5.33	5.43	1,042,800
10 Aug 12	5.40000 -0.49	5.96	5.36	5.89	1,752,100
09 Aug 12	5.89000 -0.09	6.23	5.81	5.99	1,487,300
08 Aug 12	5.98000 -0.08	6.05	5.79	5.98	2,933,200
07 Aug 12	6.06000 +1.24	6.13	4.85	5.02	4,417,200
06 Aug 12	4.82000 +0.21	5.01	4.65	4.69	2,346,800
03 Aug 12	4.61000 +0.31	5.05	4.50	4.57	3,767,900
02 Aug 12	4.30000 -4.26	4.79	3.86	3.91	10,958,600
01 Aug 12	8.56000 -0.46	9.10	8.55	9.10	1,390,500
31 Jul 12	9.02000 -0.36	9.45	8.99	9.32	451,100
30 Jul 12	9.38000 -0.39	9.79	9.24	9.77	397,700
27 Jul 12	9.77500 +0.44	9.92	9.27	9.35	737,400
26 Jul 12	9.33000 +0.70	9.38	8.80	8.80	743,000
25 Jul 12	8.63000 +0.14	8.86	8.52	8.60	302,700
24 Jul 12	8.49500 -0.07	8.64	8.40	8.64	553,600
23 Jul 12	8.57000 -0.39	8.73	8.40	8.72	692,000
20 Jul 12	8.96000 -0.24	9.18	8.89	9.15	627,600
19 Jul 12	9.20000 -0.12	9.54	9.18	9.40	441,500
18 Jul 12	9.32000 +0.37	9.35	8.92	8.92	634,700
17 Jul 12	8.95000 +0.24	9.01	8.68	8.79	859,100
16 Jul 12	8.71000 +0.03	8.81	8.42	8.69	459,200
13 Jul 12	8.68000 -0.48	9.02	8.63	8.86	858,800
12 Jul 12	9.16000 +0.32	9.16	8.56	8.80	867,200
11 Jul 12	8.84000 -0.22	9.06	8.76	9.06	697,000
10 Jul 12	9.06000 -0.11	9.32	9.02	9.26	522,300
09 Jul 12	9.17000 -0.13	9.30	9.02	9.29	643,800
06 Jul 12	9.30000 -0.33	9.73	9.25	9.50	425,500
05 Jul 12	9.63000 -0.09	9.71	9.47	9.69	617,300
03 Jul 12	9.72000 +0.21	9.83	9.48	9.59	512,800
02 Jul 12	9.51000 +0.65	9.53	8.86	8.89	914,400
29 Jun 12	8.86000 +0.33	8.93	8.66	8.75	513,600
28 Jun 12	8.53000 -0.42	8.95	8.32	8.86	600,700
27 Jun 12	8.95000 +0.26	9.02	8.61	8.73	465,700
26 Jun 12	8.69000 -0.01	8.88	8.62	8.74	369,800
25 Jun 12	8.70000 -0.31	8.89	8.59	8.89	497,700
22 Jun 12	9.01000 +0.08	9.05	8.81	8.98	817,500
21 Jun 12	8.93000 -0.05	9.05	8.87	8.99	623,700
20 Jun 12	8.98000 +0.03	9.05	8.83	8.97	600,200
19 Jun 12	8.95000 +0.13	9.08	8.84	8.88	599,900
18 Jun 12	8.82000 -0.09	9.02	8.69	8.83	624,700
15 Jun 12	8.91000 +0.19	9.01	8.63	8.69	2,653,200
14 Jun 12	8.72000 +0.32	8.75	8.33	8.44	555,300
13 Jun 12	8.40000 -0.18	8.72	8.36	8.54	1,016,400
12 Jun 12	8.58000 +0.46	8.59	7.84	8.18	1,116,600
11 Jun 12	8.12000 -0.27	8.67	8.10	8.51	675,200
08 Jun 12	8.39000 +0.29	8.45	7.92	8.07	845,000
07 Jun 12	8.10000 -0.20	8.50	8.08	8.44	693,700
06 Jun 12	8.30000 +0.63	8.49	7.85	7.87	1,082,500
05 Jun 12	7.67000 +0.15	7.75	7.41	7.46	419,500
04 Jun 12	7.52000 +0.12	7.60	7.28	7.41	747,300
01 Jun 12	7.40000 -0.24	7.55	7.31	7.44	759,400
31 May 12	7.64000 -0.02	7.73	7.47	7.61	638,900
30 May 12	7.66000 -0.51	8.12	7.65	8.05	1,078,000
29 May 12	8.17000 -0.14	8.35	8.04	8.31	786,300
25 May 12	8.31000 +0.11	8.31	8.09	8.23	406,900
24 May 12	8.20000 +0.11	8.20	7.93	8.12	448,600
23 May 12	8.09000 -0.01	8.15	7.80	8.06	763,000
22 May 12	8.10000 -0.25	8.47	8.07	8.31	690,000
21 May 12	8.35000 +0.45	8.44	7.92	7.95	1,139,800
18 May 12	7.90000 +0.34	8.07	7.50	7.55	1,170,400
17 May 12	7.56000 +0.11	7.67	7.38	7.53	1,418,100
16 May 12	7.45000 +0.05	7.54	7.39	7.41	982,300
15 May 12	7.40000 +0.15	7.43	7.23	7.23	1,239,500
14 May 12	7.25000 -0.21	7.49	7.17	7.49	398,900
11 May 12	7.46000 +0.09	7.55	7.25	7.31	514,500
10 May 12	7.37000 -0.08	7.63	7.30	7.54	664,000
09 May 12	7.45000 -0.21	7.64	7.43	7.59	882,400
08 May 12	7.66000 -0.20	7.87	7.29	7.83	1,545,500
07 May 12	7.86000 +0.04	8.05	7.74	7.81	592,000
04 May 12	7.82000 -0.22	8.02	7.77	8.01	817,500
03 May 12	8.04000 -0.26	8.45	7.93	8.30	818,500
02 May 12	8.30000 +0.36	8.38	7.86	7.89	1,038,400
01 May 12	7.94000 -0.13	8.24	7.91	8.08	797,400
30 Apr 12	8.07500 -0.13	8.24	8.01	8.24	633,100
27 Apr 12	8.20000 +0.11	8.29	8.02	8.09	623,400
26 Apr 12	8.09000 -0.05	8.22	7.98	8.11	679,900
25 Apr 12	8.14000 +0.14	8.24	8.06	8.13	1,006,000
24 Apr 12	8.00000 +0.00	8.10	7.92	7.99	605,800
23 Apr 12	8.00000 -0.07	8.02	7.77	7.93	1,106,800
20 Apr 12	8.07000 -0.02	8.25	8.02	8.25	872,600
19 Apr 12	8.08500 -0.02	8.39	7.98	8.14	1,291,900
18 Apr 12	8.11000 -0.18	8.31	7.94	8.25	2,606,000
17 Apr 12	8.29000 -0.27	8.78	8.28	8.53	1,587,000
16 Apr 12	8.55500 -2.72	9.20	7.51	8.59	8,885,100
13 Apr 12	11.27000 -0.08	11.38	11.05	11.29	909,700
12 Apr 12	11.35500 +0.45	11.45	10.86	10.88	1,112,600
11 Apr 12	10.90000 +0.27	10.93	10.58	10.73	961,900
10 Apr 12	10.63000 -1.52	11.77	10.48	11.52	3,854,800
09 Apr 12	12.15000 -0.42	12.48	12.14	12.41	839,700
05 Apr 12	12.57000 -0.01	12.63	12.39	12.52	625,000
04 Apr 12	12.58000 -0.23	12.77	12.36	12.72	636,100
03 Apr 12	12.81000 -0.19	13.05	12.74	12.99	647,300
02 Apr 12	13.00000 +0.24	13.01	12.63	12.70	592,000
30 Mar 12	12.76000 -0.08	13.10	12.67	12.96	670,900
29 Mar 12	12.84000 -0.25	13.05	12.69	13.03	512,200
28 Mar 12	13.09000 -0.26	13.50	12.85	13.34	843,700
27 Mar 12	13.35000 +0.54	13.50	12.85	12.88	2,500,400
26 Mar 12	12.81000 +0.81	12.85	12.01	12.01	1,531,200
23 Mar 12	12.00000 +0.06	12.04	11.77	11.97	1,055,900
22 Mar 12	11.93500 -0.24	12.16	11.83	12.06	736,100
21 Mar 12	12.18000 +0.19	12.25	11.89	12.00	995,100
20 Mar 12	11.99000 -0.34	12.29	11.82	12.28	735,200
19 Mar 12	12.33000 +0.37	12.35	11.89	11.89	690,300
16 Mar 12	11.96000 -0.25	12.29	11.77	12.26	1,702,100
15 Mar 12	12.21000 +0.17	12.23	11.82	12.02	651,100
14 Mar 12	12.04000 +0.28	12.15	11.70	11.75	1,350,400
13 Mar 12	11.76000 +0.38	11.78	11.34	11.52	856,000
12 Mar 12	11.38000 -0.01	11.72	11.34	11.37	915,300
09 Mar 12	11.39000 -0.12	11.40	10.82	11.13	1,607,700
08 Mar 12	11.51000 +0.32	11.70	11.38	11.54	824,300
07 Mar 12	11.19000 +0.22	11.24	10.79	10.99	331,000
06 Mar 12	10.97000 -0.32	11.27	10.79	11.19	733,000
05 Mar 12	11.29000 +0.00	11.36	11.11	11.27	342,700
02 Mar 12	11.29000 -0.10	11.61	11.17	11.41	551,900
01 Mar 12	11.39000 -0.12	11.72	11.37	11.60	645,000
29 Feb 12	11.51000 -0.26	11.92	11.49	11.83	867,600
28 Feb 12	11.77000 +0.01	11.84	11.60	11.81	644,600
27 Feb 12	11.76000 +0.10	11.85	11.24	11.59	502,700
24 Feb 12	11.66000 +0.01	11.78	11.55	11.67	613,900
23 Feb 12	11.65000 +0.68	11.66	10.95	11.14	847,800
22 Feb 12	10.97000 -0.55	11.51	10.94	11.51	777,500
21 Feb 12	11.52000 -0.21	11.80	11.44	11.80	686,200
17 Feb 12	11.73000 -0.01	11.95	11.62	11.82	805,200
16 Feb 12	11.74000 +0.47	11.81	11.25	11.35	1,305,800
15 Feb 12	11.27000 -0.29	11.80	11.20	11.70	833,100
14 Feb 12	11.56000 +0.32	11.69	11.24	11.29	1,085,300
13 Feb 12	11.24000 +0.10	11.44	11.13	11.21	1,199,300
10 Feb 12	11.13500 +0.03	11.24	10.61	10.61	3,828,000
09 Feb 12	11.11000 -0.17	11.35	10.90	11.35	405,200
08 Feb 12	11.28000 -0.09	11.45	11.10	11.43	484,600
07 Feb 12	11.37000 +0.02	11.47	11.28	11.37	858,100
06 Feb 12	11.35000 -0.15	11.58	11.33	11.46	665,200
03 Feb 12	11.50000 +0.21	11.62	11.37	11.59	1,072,600
02 Feb 12	11.29000 +0.03	11.60	11.13	11.28	905,200
01 Feb 12	11.26000 +0.70	11.28	10.56	11.07	1,424,000
31 Jan 12	10.56000 -0.07	10.99	10.32	10.74	1,419,700
30 Jan 12	10.63000 +0.17	10.65	10.20	10.35	810,100
27 Jan 12	10.46000 +0.14	10.50	10.27	10.27	439,200
26 Jan 12	10.32000 -0.14	10.65	10.25	10.51	564,100
25 Jan 12	10.46000 +0.21	10.52	10.05	10.25	815,800
24 Jan 12	10.25000 -0.06	10.40	10.11	10.27	491,700
23 Jan 12	10.31000 -0.41	10.88	10.26	10.76	666,600
20 Jan 12	10.72000 +0.00	10.85	10.62	10.75	1,007,400
19 Jan 12	10.72000 +0.27	10.80	10.50	10.53	934,000
18 Jan 12	10.45000 +0.14	10.65	10.25	10.31	1,000,500
17 Jan 12	10.31000 +0.51	10.36	9.83	9.94	861,300
13 Jan 12	9.80000 -0.06	10.00	9.58	9.70	576,400
12 Jan 12	9.86000 -0.11	10.20	9.71	10.10	805,400
11 Jan 12	9.97000 +0.41	10.10	9.46	9.54	1,287,200
10 Jan 12	9.56000 +0.23	9.63	9.36	9.48	389,000
09 Jan 12	9.33000 +0.11	9.44	9.20	9.30	336,100
06 Jan 12	9.22000 -0.08	9.41	9.18	9.29	256,400
05 Jan 12	9.30000 +0.05	9.44	9.00	9.23	285,300
04 Jan 12	9.25000 -0.29	9.54	9.21	9.46	382,200
03 Jan 12	9.54000 +0.03	10.00	9.50	9.73	657,600
30 Dec 11	9.51000 -0.08	9.58	9.47	9.56	296,000
29 Dec 11	9.59000 +0.16	9.63	9.36	9.43	243,900
28 Dec 11	9.43000 -0.18	9.74	9.40	9.62	405,700
27 Dec 11	9.61000 +0.03	9.75	9.44	9.58	327,400
23 Dec 11	9.58000 -0.15	9.74	9.50	9.74	140,700
22 Dec 11	9.73000 +0.13	9.82	9.60	9.61	356,400
21 Dec 11	9.60000 +0.12	9.66	9.32	9.49	486,800
20 Dec 11	9.48000 +0.25	9.52	9.34	9.39	651,100
19 Dec 11	9.23000 +0.00	9.58	9.18	9.31	547,300
16 Dec 11	9.23000 +0.04	9.44	9.06	9.29	851,200
15 Dec 11	9.19000 +0.12	9.37	9.05	9.24	503,900
14 Dec 11	9.07000 -0.51	9.55	8.89	9.55	911,400
13 Dec 11	9.58000 +0.14	9.79	9.46	9.52	689,200
12 Dec 11	9.44000 -0.29	9.60	9.19	9.58	536,200
09 Dec 11	9.73000 +0.61	9.80	9.05	9.17	647,700
08 Dec 11	9.12000 -0.17	9.37	9.09	9.21	406,400
07 Dec 11	9.29000 -0.16	9.48	9.09	9.39	442,000
06 Dec 11	9.45000 +0.05	9.51	9.25	9.39	637,600
05 Dec 11	9.40000 +0.09	9.55	9.28	9.51	610,900
02 Dec 11	9.31000 -0.04	9.69	9.27	9.45	783,500
01 Dec 11	9.35000 -0.13	9.51	9.25	9.39	573,500
30 Nov 11	9.48000 +0.43	9.50	9.10	9.12	1,354,000
29 Nov 11	9.05000 +0.30	9.06	8.64	8.72	1,538,300
28 Nov 11	8.75000 +0.65	8.93	8.40	8.40	961,600
25 Nov 11	8.10000 +0.09	8.27	8.04	8.04	200,200
23 Nov 11	8.01000 -0.15	8.34	7.86	8.08	599,700
22 Nov 11	8.16000 +0.15	8.23	8.02	8.02	476,300
21 Nov 11	8.01000 -0.26	8.16	7.89	8.13	715,400
18 Nov 11	8.27000 -0.18	8.55	8.23	8.47	461,300
17 Nov 11	8.45000 +0.29	8.61	8.24	8.27	939,000
16 Nov 11	8.16000 -0.02	8.31	8.12	8.24	785,900
15 Nov 11	8.18000 +0.06	8.29	7.99	8.08	700,800
14 Nov 11	8.12000 -0.07	8.27	8.06	8.15	692,600
11 Nov 11	8.19000 +0.31	8.24	7.95	7.97	482,800
10 Nov 11	7.88000 -0.42	8.39	7.83	8.39	915,100
09 Nov 11	8.30000 -0.50	8.71	8.23	8.57	790,200
08 Nov 11	8.80000 +0.38	8.93	8.42	8.54	848,100
07 Nov 11	8.42000 -0.06	8.58	8.23	8.49	973,200
04 Nov 11	8.48000 -0.02	8.51	8.38	8.41	414,600
03 Nov 11	8.50000 +0.19	8.54	8.22	8.40	450,800
02 Nov 11	8.31000 +0.10	8.41	8.14	8.34	370,100
01 Nov 11	8.21000 -0.22	8.37	8.06	8.07	525,800
31 Oct 11	8.43000 -0.12	8.61	8.36	8.41	455,200
28 Oct 11	8.55000 -0.42	9.00	8.55	8.92	1,051,500
27 Oct 11	8.97000 +0.50	9.04	8.60	8.70	1,781,100
26 Oct 11	8.47000 +0.24	8.53	8.10	8.37	676,300
25 Oct 11	8.23000 -0.19	8.45	8.17	8.36	746,200
24 Oct 11	8.42000 +0.20	8.59	8.09	8.18	1,294,200
21 Oct 11	8.22000 +0.50	8.35	7.72	7.92	2,481,800
20 Oct 11	7.72000 +0.53	7.75	7.17	7.22	1,168,700
19 Oct 11	7.19000 -0.16	7.40	7.11	7.32	980,900
18 Oct 11	7.35000 +1.15	7.60	6.96	7.39	3,096,200
17 Oct 11	6.20000 +0.11	6.36	6.00	6.02	1,180,500
14 Oct 11	6.09000 -0.01	6.18	6.01	6.18	334,400
13 Oct 11	6.10000 -0.17	6.28	6.07	6.24	347,200
12 Oct 11	6.27000 +0.01	6.36	6.21	6.33	308,700
11 Oct 11	6.26000 -0.14	6.38	6.17	6.31	300,900
10 Oct 11	6.40000 +0.28	6.42	6.15	6.28	325,800
07 Oct 11	6.12000 -0.20	6.38	6.10	6.35	333,100
06 Oct 11	6.32000 +0.16	6.34	6.08	6.16	378,300
05 Oct 11	6.16000 +0.12	6.18	5.93	6.05	311,000
04 Oct 11	6.04000 +0.32	6.06	5.60	5.65	639,900
03 Oct 11	5.72000 -0.42	6.27	5.72	6.05	591,900
30 Sep 11	6.14000 +0.00	6.40	6.02	6.02	495,200
29 Sep 11	6.14000 +0.07	6.30	5.91	6.24	329,100
28 Sep 11	6.07000 -0.15	6.32	6.02	6.24	695,800
27 Sep 11	6.22000 +0.02	6.50	6.15	6.37	522,200
26 Sep 11	6.20000 +0.05	6.21	6.00	6.19	489,600
23 Sep 11	6.15000 +0.14	6.48	5.97	6.00	555,600
22 Sep 11	6.01000 -0.10	6.20	5.85	5.89	670,500
21 Sep 11	6.11000 -0.10	6.40	6.09	6.22	316,000
20 Sep 11	6.21000 -0.02	6.54	6.16	6.25	298,900
19 Sep 11	6.23000 -0.25	6.42	6.11	6.33	436,500
16 Sep 11	6.48000 -0.12	6.69	6.46	6.66	705,800
15 Sep 11	6.60000 +0.03	6.67	6.40	6.63	387,000
14 Sep 11	6.57000 +0.27	6.73	6.27	6.34	571,400
13 Sep 11	6.30000 +0.26	6.34	5.94	6.11	597,800
12 Sep 11	6.04000 -0.07	6.15	5.92	6.03	505,700
09 Sep 11	6.11000 -0.25	6.33	6.01	6.27	487,500
08 Sep 11	6.36000 -0.19	6.69	6.32	6.55	392,200
07 Sep 11	6.55000 +0.20	6.55	6.34	6.44	355,400
06 Sep 11	6.35000 +0.09	6.37	6.03	6.08	357,400
02 Sep 11	6.26000 -0.30	6.60	6.22	6.37	357,200
01 Sep 11	6.56000 -0.24	6.96	6.51	6.82	385,800
31 Aug 11	6.80000 -0.17	7.05	6.70	7.03	469,100
30 Aug 11	6.97000 +0.06	7.00	6.63	6.87	375,300
29 Aug 11	6.91000 +0.16	7.05	6.66	6.82	729,700
26 Aug 11	6.75000 +0.12	6.77	6.45	6.54	324,100
25 Aug 11	6.63000 -0.19	6.98	6.57	6.84	556,700
24 Aug 11	6.82000 +0.11	6.85	6.44	6.68	414,800
23 Aug 11	6.71000 +0.47	6.72	6.22	6.29	765,000
22 Aug 11	6.24000 -0.03	6.62	6.18	6.46	381,000
19 Aug 11	6.27000 -0.03	6.62	6.13	6.13	399,100
18 Aug 11	6.30000 -0.29	6.39	6.01	6.33	580,000
17 Aug 11	6.59000 +0.04	6.66	6.40	6.58	324,400
16 Aug 11	6.55000 -0.13	6.67	6.43	6.58	454,400
15 Aug 11	6.68000 +0.30	6.70	6.48	6.48	468,100
12 Aug 11	6.38000 +0.12	6.47	6.27	6.34	399,500
11 Aug 11	6.26000 +0.24	6.39	6.06	6.12	679,800
10 Aug 11	6.02000 -0.06	6.26	5.81	5.93	1,056,200
09 Aug 11	6.08000 +0.46	6.15	5.54	5.84	2,937,900
08 Aug 11	5.62000 -0.53	6.25	5.61	5.87	1,286,200
05 Aug 11	6.15000 +0.34	6.90	5.61	6.06	679,200
04 Aug 11	5.81000 -0.77	6.46	5.74	6.46	837,000
03 Aug 11	6.58000 -0.09	6.73	6.33	6.70	325,700
02 Aug 11	6.67000 -0.28	7.11	6.67	6.89	368,100
01 Aug 11	6.95000 +0.01	7.07	6.75	7.03	369,400
29 Jul 11	6.94000 +0.07	6.96	6.72	6.79	221,700
28 Jul 11	6.87000 +0.07	7.04	6.78	6.84	246,200
27 Jul 11	6.80000 -0.20	7.15	6.79	7.00	421,300
26 Jul 11	7.00000 -0.02	7.07	6.96	7.03	154,300
25 Jul 11	7.02000 -0.10	7.14	7.00	7.06	168,100
22 Jul 11	7.12000 -0.14	7.33	7.12	7.25	140,300
21 Jul 11	7.26000 +0.13	7.36	7.08	7.17	283,400
20 Jul 11	7.13000 -0.16	7.34	7.05	7.31	175,700
19 Jul 11	7.29000 +0.23	7.33	7.02	7.11	253,200
18 Jul 11	7.06000 -0.07	7.15	6.88	7.08	249,600
15 Jul 11	7.13000 +0.07	7.19	6.86	7.08	318,300
14 Jul 11	7.06000 -0.11	7.23	7.00	7.21	277,700
13 Jul 11	7.17000 +0.20	7.25	7.01	7.01	619,700
12 Jul 11	6.97000 -0.03	7.20	6.90	7.00	690,500
11 Jul 11	7.00000 -0.14	7.13	6.93	7.05	564,500
08 Jul 11	7.14000 -0.01	7.15	7.01	7.03	265,500
07 Jul 11	7.15000 +0.07	7.21	7.01	7.18	281,800
06 Jul 11	7.08000 -0.04	7.18	7.00	7.12	273,400
05 Jul 11	7.12000 +0.10	7.12	6.96	7.05	373,700
01 Jul 11	7.02000 +0.11	7.07	6.86	6.91	524,000
30 Jun 11	6.91000 +0.04	6.95	6.76	6.90	551,300
29 Jun 11	6.87000 -0.11	7.04	6.82	6.98	628,300
28 Jun 11	6.98000 +0.33	6.98	6.69	6.70	773,900
27 Jun 11	6.65000 +0.10	6.68	6.50	6.58	290,700
24 Jun 11	6.55000 -0.12	6.71	6.49	6.67	572,800
23 Jun 11	6.67000 +0.07	6.69	6.44	6.50	377,800
22 Jun 11	6.60000 -0.06	6.74	6.55	6.60	218,400
21 Jun 11	6.66000 +0.07	6.78	6.51	6.63	273,100
20 Jun 11	6.59000 +0.10	6.60	6.47	6.50	382,400
17 Jun 11	6.49000 -0.08	6.69	6.45	6.62	1,040,100
16 Jun 11	6.57000 +0.26	6.61	6.24	6.29	529,300
15 Jun 11	6.31000 -0.15	6.47	6.20	6.47	679,500
14 Jun 11	6.46000 +0.16	6.57	6.33	6.38	556,000
13 Jun 11	6.30000 +0.09	6.38	6.16	6.25	318,900
10 Jun 11	6.21000 +0.00	6.25	6.05	6.18	371,300
09 Jun 11	6.21000 +0.06	6.22	6.09	6.20	520,200
08 Jun 11	6.15000 -0.08	6.22	6.10	6.19	220,000
07 Jun 11	6.23000 +0.14	6.31	6.15	6.23	288,100
06 Jun 11	6.09000 -0.06	6.26	5.97	6.06	291,600
03 Jun 11	6.15000 -0.17	6.32	6.15	6.19	263,800
02 Jun 11	6.32000 +0.01	6.42	6.21	6.32	147,700
01 Jun 11	6.31000 -0.43	6.74	6.30	6.69	514,200
31 May 11	6.74000 +0.02	6.86	6.60	6.81	402,700
27 May 11	6.72000 +0.07	6.85	6.65	6.68	184,500
26 May 11	6.65000 +0.12	6.66	6.40	6.52	218,700
25 May 11	6.53000 +0.23	6.60	6.21	6.30	285,400
24 May 11	6.30000 -0.04	6.36	6.20	6.35	373,100
23 May 11	6.34000 -0.01	6.43	6.22	6.25	288,400
20 May 11	6.35000 -0.11	6.45	6.29	6.41	270,300
19 May 11	6.46000 -0.02	6.56	6.35	6.56	235,800
18 May 11	6.48000 -0.09	6.63	6.41	6.62	230,700
17 May 11	6.57000 +0.00	6.60	6.38	6.52	182,600
16 May 11	6.57000 -0.25	6.84	6.56	6.75	359,100
13 May 11	6.82500 -0.06	6.91	6.69	6.90	296,800
12 May 11	6.88000 +0.11	6.88	6.47	6.72	534,000
11 May 11	6.77000 +0.10	7.00	6.63	6.90	494,300
10 May 11	6.67000 +0.14	6.70	6.56	6.58	261,000
09 May 11	6.53000 +0.19	6.59	6.30	6.31	226,600
06 May 11	6.34000 +0.13	6.56	6.25	6.32	391,400
05 May 11	6.21000 +0.10	6.26	6.04	6.07	330,900
04 May 11	6.11000 -0.28	6.44	6.09	6.38	412,700
03 May 11	6.39000 -0.11	6.53	6.27	6.49	285,000
02 May 11	6.50000 -0.13	6.80	6.49	6.65	299,100
29 Apr 11	6.63000 -0.11	6.75	6.61	6.75	308,000
28 Apr 11	6.74000 +0.11	6.75	6.61	6.61	272,300
27 Apr 11	6.63000 +0.11	6.63	6.50	6.51	203,900
26 Apr 11	6.52000 +0.11	6.65	6.37	6.44	312,900
25 Apr 11	6.41500 -0.03	6.51	6.39	6.42	209,300
21 Apr 11	6.45000 -0.03	6.58	6.33	6.53	317,700
20 Apr 11	6.48000 +0.25	6.50	6.30	6.32	551,700
19 Apr 11	6.23000 -0.11	6.45	6.13	6.37	620,400
18 Apr 11	6.34000 -0.09	6.43	6.19	6.38	697,600
15 Apr 11	6.43000 -0.02	6.52	6.40	6.50	782,100
14 Apr 11	6.45000 -0.10	6.56	6.38	6.48	968,400
13 Apr 11	6.55000 -0.08	6.68	6.49	6.67	509,600
12 Apr 11	6.63000 -0.14	6.78	6.54	6.70	762,400
11 Apr 11	6.77000 -0.08	6.90	6.66	6.83	309,600
08 Apr 11	6.85000 -0.07	6.99	6.70	6.99	263,300
07 Apr 11	6.92000 -0.15	7.11	6.90	7.05	452,500
06 Apr 11	7.07000 +0.04	7.17	6.90	7.06	279,200
05 Apr 11	7.03000 +0.21	7.10	6.82	6.90	630,300
04 Apr 11	6.82000 -0.17	7.00	6.76	7.00	346,100
01 Apr 11	6.99000 +0.28	7.21	6.90	6.99	838,400
31 Mar 11	6.70500 +0.03	6.83	6.59	6.68	433,300
30 Mar 11	6.68000 +0.00	6.81	6.66	6.71	346,000
29 Mar 11	6.68000 +0.15	6.68	6.52	6.55	238,700
28 Mar 11	6.53000 -0.15	6.82	6.52	6.72	473,500
25 Mar 11	6.68000 -0.13	6.94	6.63	6.87	686,000
24 Mar 11	6.81000 +0.38	6.83	6.33	6.54	861,600
23 Mar 11	6.43000 +0.37	6.43	5.96	6.06	658,300
22 Mar 11	6.06000 -0.14	6.26	5.79	6.23	1,326,000
21 Mar 11	6.20000 -0.13	6.49	6.16	6.42	409,900
18 Mar 11	6.33000 +0.02	6.52	6.26	6.36	1,894,600
17 Mar 11	6.31000 +0.05	6.38	6.24	6.35	733,200
16 Mar 11	6.26000 -0.04	6.34	6.07	6.26	587,000
15 Mar 11	6.30000 -0.11	6.40	6.16	6.28	306,700
14 Mar 11	6.41000 -0.23	6.69	6.40	6.53	339,200
11 Mar 11	6.64000 +0.16	6.90	6.40	6.79	383,800
10 Mar 11	6.48000 -0.41	6.80	6.46	6.79	362,300
09 Mar 11	6.89000 -0.08	6.99	6.81	6.98	235,000
08 Mar 11	6.97250 +0.30	6.98	6.56	6.65	268,500
07 Mar 11	6.67000 -0.07	6.78	6.55	6.76	250,200
04 Mar 11	6.74000 -0.04	6.81	6.53	6.81	215,500
03 Mar 11	6.78000 +0.03	6.86	6.68	6.81	432,000
02 Mar 11	6.75000 -0.06	6.86	6.66	6.79	225,200
01 Mar 11	6.81000 -0.10	6.92	6.74	6.92	294,300
28 Feb 11	6.91000 +0.01	6.99	6.77	6.92	282,300
25 Feb 11	6.90000 +0.29	6.95	6.58	6.63	278,300
24 Feb 11	6.61000 +0.01	6.67	6.43	6.61	539,800
23 Feb 11	6.60000 -0.22	6.87	6.60	6.85	327,500
22 Feb 11	6.82000 -0.01	6.93	6.67	6.75	429,700
18 Feb 11	6.83500 -0.14	7.03	6.80	7.03	310,000
17 Feb 11	6.98000 -0.02	7.08	6.89	7.00	241,500
16 Feb 11	7.00000 +0.06	7.00	6.80	6.96	413,900
15 Feb 11	6.94000 -0.05	6.99	6.88	6.95	268,500
14 Feb 11	6.99000 +0.00	7.04	6.97	6.97	226,900
11 Feb 11	6.99000 -0.07	7.09	6.97	7.04	241,900
10 Feb 11	7.06000 +0.07	7.06	6.95	6.95	274,600
09 Feb 11	6.99000 -0.15	7.21	6.95	7.09	243,600
08 Feb 11	7.14000 +0.12	7.14	6.99	6.99	240,500
07 Feb 11	7.02000 -0.06	7.24	7.00	7.07	223,900
04 Feb 11	7.08000 -0.06	7.15	6.99	7.15	275,800
03 Feb 11	7.13500 +0.10	7.26	6.99	7.05	383,500
02 Feb 11	7.04000 +0.12	7.12	6.93	6.93	310,600
01 Feb 11	6.92000 +0.25	6.97	6.61	6.71	418,900
31 Jan 11	6.67000 -0.01	6.93	6.65	6.75	515,800
28 Jan 11	6.68000 -0.49	7.21	6.66	7.19	518,400
27 Jan 11	7.17000 +0.09	7.54	7.12	7.46	472,900
26 Jan 11	7.08000 +0.09	7.13	6.96	7.00	481,500
25 Jan 11	6.99000 -0.05	7.05	6.80	6.97	294,600
24 Jan 11	7.04000 -0.06	7.16	6.98	7.10	447,700
21 Jan 11	7.10000 -0.04	7.35	6.93	7.20	448,000
20 Jan 11	7.14000 -0.09	7.30	7.08	7.19	314,100
19 Jan 11	7.23000 -0.26	7.49	7.21	7.49	452,400
18 Jan 11	7.49000 -0.04	7.53	7.44	7.48	505,900
14 Jan 11	7.53000 -0.11	7.71	7.47	7.65	389,700
13 Jan 11	7.64000 -0.15	7.80	7.60	7.80	354,300
12 Jan 11	7.79000 +0.13	7.79	7.60	7.70	463,300
11 Jan 11	7.66000 -0.03	7.74	7.57	7.71	362,600
10 Jan 11	7.69000 -0.22	7.87	7.64	7.87	410,500
07 Jan 11	7.91000 +0.05	7.91	7.63	7.84	379,000
06 Jan 11	7.86000 -0.09	7.95	7.78	7.93	275,400
05 Jan 11	7.95000 +0.15	7.98	7.61	7.77	284,800
04 Jan 11	7.80000 -0.10	7.94	7.67	7.94	390,300
03 Jan 11	7.90000 -0.02	8.00	7.81	8.00	462,100
31 Dec 10	7.92000 +0.03	7.95	7.79	7.88	239,100
30 Dec 10	7.89000 -0.02	7.95	7.89	7.90	125,300
29 Dec 10	7.91000 +0.02	8.00	7.87	7.93	190,400
28 Dec 10	7.89000 +0.06	7.90	7.74	7.83	261,500
27 Dec 10	7.83000 +0.08	7.90	7.63	7.75	200,300
23 Dec 10	7.75000 +0.04	7.77	7.55	7.75	274,600
22 Dec 10	7.71000 -0.02	7.77	7.67	7.77	186,900
21 Dec 10	7.73000 +0.08	7.77	7.63	7.71	195,100
20 Dec 10	7.65000 +0.03	7.72	7.43	7.63	297,800
17 Dec 10	7.62000 -0.03	7.65	7.46	7.65	1,137,000
16 Dec 10	7.65000 +0.01	7.71	7.51	7.65	385,600
15 Dec 10	7.64000 +0.08	7.80	7.53	7.57	428,600
14 Dec 10	7.56000 -0.02	7.63	7.51	7.63	263,600
13 Dec 10	7.58000 -0.06	7.66	7.51	7.64	323,200
10 Dec 10	7.64000 +0.09	7.65	7.30	7.55	386,400
09 Dec 10	7.55000 +0.09	7.58	7.41	7.56	396,900
08 Dec 10	7.46000 -0.13	7.65	7.43	7.64	300,800
07 Dec 10	7.59500 +0.14	7.65	7.41	7.57	411,800
06 Dec 10	7.45000 +0.16	7.51	7.22	7.25	338,500
03 Dec 10	7.29000 +0.09	7.33	6.72	6.79	809,900
02 Dec 10	7.20000 +0.11	7.40	7.08	7.08	486,700
01 Dec 10	7.09000 +0.15	7.25	7.06	7.09	408,900
30 Nov 10	6.94000 +0.05	7.10	6.73	6.80	1,604,700
29 Nov 10	6.89000 -0.20	7.14	6.68	7.01	696,500
26 Nov 10	7.09000 -0.03	7.21	7.03	7.05	169,200
24 Nov 10	7.12000 +0.01	7.21	7.01	7.17	312,700
23 Nov 10	7.11000 -0.01	7.15	6.98	7.04	269,400
22 Nov 10	7.12000 -0.01	7.23	7.03	7.10	362,700
19 Nov 10	7.13000 -0.14	7.36	7.12	7.22	240,700
18 Nov 10	7.27000 +0.03	7.30	7.06	7.25	424,300
17 Nov 10	7.24000 +0.12	7.26	7.12	7.14	303,000
16 Nov 10	7.12000 -0.25	7.45	7.09	7.36	580,800
15 Nov 10	7.37000 +0.19	7.43	7.23	7.25	284,900
12 Nov 10	7.18000 -0.01	7.40	7.09	7.09	363,600
11 Nov 10	7.19000 -0.10	7.30	7.13	7.18	175,400
10 Nov 10	7.29000 +0.12	7.33	7.15	7.21	302,000
09 Nov 10	7.17000 -0.18	7.38	7.14	7.30	425,900
08 Nov 10	7.35000 -0.14	7.45	7.24	7.37	585,200
05 Nov 10	7.49000 -0.17	7.66	7.43	7.54	324,000
04 Nov 10	7.66000 +0.32	7.69	7.41	7.50	410,700
03 Nov 10	7.34000 -0.05	7.47	7.24	7.43	246,100
02 Nov 10	7.39000 +0.26	7.47	7.15	7.21	347,200
01 Nov 10	7.13000 -0.20	7.40	7.01	7.35	395,300
29 Oct 10	7.33000 +0.01	7.49	7.30	7.30	292,300
28 Oct 10	7.31500 -0.03	7.48	7.24	7.44	241,200
27 Oct 10	7.34000 +0.04	7.38	7.16	7.25	269,400
26 Oct 10	7.30000 -0.30	7.57	7.28	7.52	511,800
25 Oct 10	7.60000 -0.05	7.90	7.59	7.74	349,600
22 Oct 10	7.65000 +0.06	7.77	7.50	7.61	409,700
21 Oct 10	7.59000 +0.06	7.98	7.50	7.56	869,000
20 Oct 10	7.53000 -0.01	7.76	7.49	7.62	609,500
19 Oct 10	7.54000 -0.47	8.13	7.41	7.87	1,072,200
18 Oct 10	8.01000 +0.08	8.10	7.85	7.90	488,700
15 Oct 10	7.93000 -0.13	8.09	7.75	8.07	631,600
14 Oct 10	8.06000 -0.21	8.30	7.97	8.23	377,700
13 Oct 10	8.27000 +0.19	8.31	7.99	8.15	1,185,300
12 Oct 10	8.08000 +0.10	8.20	7.83	7.93	1,288,900
11 Oct 10	7.98000 -0.05	8.16	7.89	8.00	422,500
08 Oct 10	8.03000 +0.12	8.13	7.71	7.90	476,800
07 Oct 10	7.91000 -0.09	8.08	7.79	8.05	344,200
06 Oct 10	8.00000 +0.08	8.22	7.85	7.92	1,120,200
05 Oct 10	7.92000 +0.33	7.92	7.54	7.71	502,400
04 Oct 10	7.59000 -0.12	7.90	7.51	7.66	362,700
01 Oct 10	7.71000 +0.00	7.81	7.57	7.81	233,300
30 Sep 10	7.71000 -0.08	7.94	7.66	7.89	491,800
29 Sep 10	7.79000 +0.10	7.80	7.07	7.64	518,600
28 Sep 10	7.69000 +0.18	7.70	7.34	7.55	307,600
27 Sep 10	7.51000 -0.19	7.70	7.48	7.70	442,900
24 Sep 10	7.70000 +0.20	7.74	7.54	7.64	327,200
23 Sep 10	7.50000 -0.17	7.75	7.48	7.57	429,400
22 Sep 10	7.67000 -0.17	7.86	7.39	7.80	482,600
21 Sep 10	7.84000 -0.12	8.00	7.79	7.92	387,300
20 Sep 10	7.96000 +0.22	8.01	7.74	7.77	880,300
17 Sep 10	7.74000 -0.01	7.87	7.70	7.87	792,600
16 Sep 10	7.75000 -0.01	7.83	7.54	7.74	508,100
15 Sep 10	7.76000 +0.05	7.83	7.70	7.70	651,000
14 Sep 10	7.71000 -0.06	7.86	7.71	7.76	282,100
13 Sep 10	7.77000 +0.13	7.87	7.67	7.74	257,800
10 Sep 10	7.64000 +0.05	7.70	7.48	7.64	277,500
09 Sep 10	7.59000 -0.40	8.02	7.49	7.74	1,354,000
08 Sep 10	7.99000 +0.21	8.07	7.83	7.83	197,000
07 Sep 10	7.78000 -0.21	8.05	7.73	7.97	316,600
03 Sep 10	7.99000 +0.08	8.10	7.82	7.95	421,900
02 Sep 10	7.91000 +0.03	7.97	7.75	7.90	465,300
01 Sep 10	7.88000 +0.24	7.95	7.38	7.75	834,000
31 Aug 10	7.64000 +0.45	7.70	7.00	7.16	1,619,000
30 Aug 10	7.19000 +0.38	7.31	6.81	6.81	437,500
27 Aug 10	6.81000 +0.29	6.83	6.49	6.63	203,300
26 Aug 10	6.52000 -0.25	6.97	6.49	6.78	173,700
25 Aug 10	6.77000 +0.19	6.79	6.45	6.51	122,400
24 Aug 10	6.58000 -0.02	6.70	6.41	6.50	188,100
23 Aug 10	6.60000 -0.17	6.86	6.60	6.84	226,900
20 Aug 10	6.77000 +0.15	6.83	6.53	6.57	379,000
19 Aug 10	6.62000 -0.40	7.03	6.57	6.97	348,400
18 Aug 10	7.02000 -0.05	7.25	7.01	7.03	152,400
17 Aug 10	7.07000 +0.28	7.11	6.82	6.89	149,400
16 Aug 10	6.79000 +0.02	6.92	6.65	6.71	141,000
13 Aug 10	6.77000 -0.08	7.00	6.71	6.80	337,000
12 Aug 10	6.85000 +0.03	6.98	6.61	6.71	260,700
11 Aug 10	6.82000 -0.48	7.25	6.81	7.15	337,600
10 Aug 10	7.30000 -0.15	7.47	7.27	7.33	169,500
09 Aug 10	7.45000 +0.14	7.52	7.17	7.39	132,300
06 Aug 10	7.31000 -0.05	7.41	6.83	7.22	185,400
05 Aug 10	7.36000 -0.29	7.66	7.35	7.56	99,300
04 Aug 10	7.65000 +0.18	7.72	7.43	7.49	400,900
03 Aug 10	7.47000 +0.02	7.61	7.23	7.39	171,700
02 Aug 10	7.45000 +0.28	7.49	7.24	7.31	172,900
30 Jul 10	7.17000 +0.16	7.32	6.83	6.86	391,800
29 Jul 10	7.01000 -0.07	7.15	6.86	7.15	217,000
28 Jul 10	7.08000 -0.19	7.30	7.05	7.23	235,600
27 Jul 10	7.27000 -0.08	7.45	7.15	7.43	295,300
26 Jul 10	7.35000 +0.33	7.36	6.99	7.07	348,000
23 Jul 10	7.02000 -0.03	7.10	6.76	6.99	576,500
22 Jul 10	7.05000 +0.30	7.08	6.80	6.88	283,000
21 Jul 10	6.75000 -0.18	7.09	6.73	6.96	175,700
20 Jul 10	6.93000 +0.11	6.96	6.53	6.70	173,000
19 Jul 10	6.82000 +0.24	6.84	6.45	6.60	258,900
16 Jul 10	6.58000 -0.38	7.05	6.42	6.88	535,700
15 Jul 10	6.96000 -0.23	7.24	6.89	7.22	255,500
14 Jul 10	7.19000 -0.13	7.29	7.09	7.27	162,800
13 Jul 10	7.32000 +0.42	7.34	6.90	7.03	296,000
12 Jul 10	6.90000 -0.18	7.17	6.89	7.07	169,100
09 Jul 10	7.08000 +0.08	7.10	6.93	6.97	135,100
08 Jul 10	7.00000 +0.01	7.09	6.78	7.08	221,400
07 Jul 10	6.99000 +0.39	7.00	6.50	6.66	407,400
06 Jul 10	6.60000 -0.06	6.99	6.57	6.77	422,600
02 Jul 10	6.66000 -0.04	6.97	6.59	6.73	136,100
01 Jul 10	6.70000 -0.34	7.14	6.51	7.08	353,900
30 Jun 10	7.04000 -0.14	7.44	7.02	7.20	233,400
29 Jun 10	7.18000 -0.40	7.43	7.10	7.42	334,100
28 Jun 10	7.58000 +0.22	7.82	7.37	7.37	425,200
25 Jun 10	7.36000 +0.47	7.37	6.80	6.95	836,400
24 Jun 10	6.89000 +0.02	7.01	6.66	6.83	209,900
23 Jun 10	6.87000 -0.11	7.00	6.81	6.95	197,800
22 Jun 10	6.98000 -0.30	7.42	6.95	7.33	259,700
21 Jun 10	7.28000 +0.07	7.50	7.07	7.31	350,100
18 Jun 10	7.21000 +0.08	7.29	6.97	7.18	463,300
17 Jun 10	7.13000 +0.06	7.19	6.96	7.09	113,500
16 Jun 10	7.07000 -0.13	7.20	7.05	7.14	63,300
15 Jun 10	7.20000 +0.19	7.22	6.77	7.11	215,500
14 Jun 10	7.01000 +0.01	7.13	6.98	7.10	272,400
11 Jun 10	7.00500 +0.28	7.02	6.69	6.69	305,700
10 Jun 10	6.73000 +0.37	6.73	6.47	6.49	242,300
09 Jun 10	6.36000 +0.02	6.64	6.30	6.42	293,900
08 Jun 10	6.34000 +0.02	6.40	6.08	6.37	363,300
07 Jun 10	6.32000 -0.28	6.74	6.31	6.63	304,800
04 Jun 10	6.60000 -0.64	7.14	6.60	7.00	435,900
03 Jun 10	7.24000 +0.09	7.49	7.06	7.17	404,800
02 Jun 10	7.15000 +0.06	7.39	7.01	7.10	1,730,700
01 Jun 10	7.09000 -0.24	7.22	6.45	7.06	1,501,100
28 May 10	7.33000 +0.02	7.44	7.17	7.27	317,600
27 May 10	7.31000 +0.56	7.31	6.81	6.92	320,900
26 May 10	6.75000 -0.01	7.07	6.72	6.79	406,300
25 May 10	6.76000 -0.03	6.79	6.46	6.66	357,400
24 May 10	6.79500 +0.18	6.85	6.50	6.59	363,600
21 May 10	6.62000 +0.16	6.79	6.15	6.35	579,900
20 May 10	6.46000 -0.61	6.92	6.46	6.86	618,400
19 May 10	7.07000 -0.07	7.25	6.81	7.14	632,200
18 May 10	7.14000 -0.36	7.68	7.10	7.62	286,200
17 May 10	7.50000 +0.03	7.54	7.13	7.13	365,200
14 May 10	7.47000 -0.26	7.77	7.25	7.65	294,600
13 May 10	7.73000 -0.07	7.90	7.67	7.75	416,300
12 May 10	7.80000 +0.16	7.86	7.55	7.68	498,700
11 May 10	7.64000 +0.19	7.88	7.29	7.37	784,000
10 May 10	7.45000 +0.36	7.97	7.24	7.61	677,200
07 May 10	7.09000 -0.58	8.08	6.54	8.08	1,292,300
06 May 10	7.67000 -0.56	8.29	6.60	8.17	913,900
05 May 10	8.23000 -0.22	8.48	8.11	8.37	428,000
04 May 10	8.45000 -0.57	8.88	8.41	8.86	462,200
03 May 10	9.02000 +0.50	9.11	8.54	8.59	788,600
30 Apr 10	8.52000 -0.48	9.00	8.51	8.99	477,800
29 Apr 10	9.00000 +0.24	9.00	8.80	8.86	412,100
28 Apr 10	8.76000 +0.24	8.88	8.55	8.55	327,800
27 Apr 10	8.52000 -0.18	8.90	8.49	8.69	382,300
26 Apr 10	8.70000 +0.36	8.77	8.34	8.34	571,900
23 Apr 10	8.34000 -0.02	8.40	8.29	8.34	271,300
22 Apr 10	8.36000 -0.14	8.45	8.26	8.39	395,200
21 Apr 10	8.50000 +0.00	8.51	8.39	8.50	225,200
20 Apr 10	8.50000 +0.24	8.50	8.26	8.32	177,400
19 Apr 10	8.26000 -0.23	8.71	8.25	8.48	479,000
16 Apr 10	8.49000 -0.26	8.90	8.44	8.73	438,500
15 Apr 10	8.75000 +0.01	8.91	8.66	8.72	384,700
14 Apr 10	8.74000 -0.08	8.98	8.69	8.89	479,000
13 Apr 10	8.82000 +0.20	8.97	8.40	8.57	449,700
12 Apr 10	8.62000 +0.00	8.83	8.44	8.69	294,100
09 Apr 10	8.62000 +0.20	8.80	8.35	8.45	518,700
08 Apr 10	8.42000 +0.30	8.55	8.12	8.30	620,200
07 Apr 10	8.12000 -0.10	8.29	7.99	8.24	546,700
06 Apr 10	8.22000 +0.16	8.29	7.92	8.02	421,900
05 Apr 10	8.06000 +0.04	8.21	7.94	8.16	562,100
01 Apr 10	8.02000 +0.03	8.12	7.98	8.01	208,900
31 Mar 10	7.99000 +0.02	8.17	7.83	7.91	458,100
30 Mar 10	7.97000 -0.07	8.24	7.91	8.07	450,800
29 Mar 10	8.03500 -0.07	8.24	8.00	8.11	295,300
26 Mar 10	8.11000 -0.10	8.35	8.04	8.22	487,200
25 Mar 10	8.21000 -0.10	8.50	8.20	8.30	436,700
24 Mar 10	8.31000 -0.17	8.50	8.27	8.39	591,500
23 Mar 10	8.48000 +0.02	8.67	8.35	8.44	878,800
22 Mar 10	8.46000 +0.41	8.50	8.17	8.50	1,006,400
19 Mar 10	8.05000 +0.45	8.24	7.66	7.66	2,134,500
18 Mar 10	7.60000 +0.16	7.61	7.31	7.41	400,200
17 Mar 10	7.44000 +0.01	7.51	7.33	7.42	716,100
16 Mar 10	7.43000 -0.02	7.45	7.23	7.45	370,300
15 Mar 10	7.45000 +0.14	7.57	7.08	7.31	637,100
12 Mar 10	7.31000 +0.12	7.64	7.08	7.64	861,900
11 Mar 10	7.19000 -0.08	7.35	7.07	7.22	468,500
10 Mar 10	7.27000 +0.16	7.73	7.13	7.13	1,723,000
09 Mar 10	7.11000 +0.25	7.16	6.81	6.85	566,000
08 Mar 10	6.86000 +0.16	6.94	6.65	6.72	335,400
05 Mar 10	6.70000 -0.07	6.85	6.55	6.78	337,100
04 Mar 10	6.77000 +0.00	6.92	6.57	6.80	1,378,300
03 Mar 10	6.77000 -0.19	6.88	6.59	6.84	1,358,300
02 Mar 10	6.96000 +0.33	6.96	6.34	6.61	2,216,900
01 Mar 10	6.63000 +1.16	6.71	5.58	5.58	2,349,700
26 Feb 10	5.47000 -0.07	5.67	5.37	5.54	739,100
25 Feb 10	5.54000 -0.02	5.66	5.50	5.50	185,700
24 Feb 10	5.56000 -0.17	5.77	5.49	5.77	226,400
23 Feb 10	5.73000 +0.17	5.82	5.47	5.57	343,500
22 Feb 10	5.56000 -0.12	5.74	5.56	5.68	205,800
19 Feb 10	5.68000 -0.05	5.79	5.66	5.73	195,400
18 Feb 10	5.73000 -0.04	5.87	5.67	5.76	169,100
17 Feb 10	5.77000 -0.03	5.84	5.65	5.84	286,800
16 Feb 10	5.80000 -0.22	6.06	5.75	6.06	287,600
12 Feb 10	6.02000 +0.06	6.02	5.77	5.91	307,200
11 Feb 10	5.96000 +0.10	5.99	5.75	5.82	276,900
10 Feb 10	5.86000 +0.37	5.86	5.29	5.45	329,300
09 Feb 10	5.49000 +0.09	5.52	5.22	5.46	423,100
08 Feb 10	5.40000 -0.24	5.64	5.36	5.64	354,900
05 Feb 10	5.64000 +0.09	5.67	5.53	5.55	589,600
04 Feb 10	5.55000 -0.17	5.70	5.55	5.67	528,200
03 Feb 10	5.72000 +0.17	5.74	5.47	5.51	304,600
02 Feb 10	5.55000 +0.12	5.60	5.35	5.42	292,800
01 Feb 10	5.43000 +0.01	5.53	5.27	5.44	298,000
29 Jan 10	5.42000 -0.21	5.78	5.40	5.68	216,100
28 Jan 10	5.63000 -0.21	5.82	5.55	5.82	219,900
27 Jan 10	5.84000 +0.09	5.88	5.68	5.71	218,700
26 Jan 10	5.75000 -0.10	5.88	5.73	5.85	253,600
25 Jan 10	5.85000 -0.27	6.20	5.80	6.20	306,300
22 Jan 10	6.12000 -0.15	6.43	6.09	6.25	356,000
21 Jan 10	6.27000 -0.03	6.35	6.15	6.30	396,600
20 Jan 10	6.30000 +0.50	6.33	5.84	5.85	780,300
19 Jan 10	5.80000 -0.02	5.95	5.77	5.82	365,400
15 Jan 10	5.82000 -0.10	6.00	5.72	5.95	462,900
14 Jan 10	5.92000 -0.08	6.02	5.89	5.97	239,400
13 Jan 10	6.00000 +0.15	6.09	5.72	5.89	612,900
12 Jan 10	5.85000 -0.14	6.03	5.80	5.96	427,400
11 Jan 10	5.99000 -0.05	6.10	5.96	6.08	333,000
08 Jan 10	6.04000 -0.31	6.31	5.97	6.31	387,200
07 Jan 10	6.35000 +0.07	6.45	6.30	6.30	244,900
06 Jan 10	6.28000 +0.22	6.30	6.01	6.07	464,600
05 Jan 10	6.06000 -0.05	6.17	6.04	6.12	415,800
04 Jan 10	6.11000 +0.24	6.15	5.93	5.93	302,200
31 Dec 09	5.87000 -0.30	6.20	5.85	6.15	322,600
30 Dec 09	6.17000 +0.05	6.19	5.95	6.06	326,600
29 Dec 09	6.12000 +0.23	6.13	5.91	5.92	135,600
28 Dec 09	5.89000 +0.00	6.36	5.84	6.27	299,300

Halozyme

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	124.37000 +1.87	125.10	123.00	123.54	2,148,955
19 Oct 26	122.50000 +0.66	123.60	121.68	121.72	1,892,757
16 Oct 26	121.84000 +0.33	122.44	120.19	122.19	2,082,118
15 Oct 26	121.51000 +4.69	122.33	117.38	118.35	2,469,510
14 Oct 26	116.82000 +7.20	119.21	109.42	109.90	3,745,630
13 Oct 26	109.62000 -1.46	111.92	108.80	111.92	1,772,622
12 Oct 26	111.08000 +0.66	112.43	109.96	110.19	1,629,610
09 Oct 26	110.42000 +0.58	112.65	109.70	109.70	1,845,108
08 Oct 26	109.84000 -0.95	110.64	107.41	109.41	2,439,637
07 Oct 26	110.79000 +1.07	114.00	110.16	111.62	2,179,273
06 Oct 26	109.72000 +1.41	111.25	107.43	108.87	1,768,936
05 Oct 26	108.31000 -1.55	109.87	107.68	109.62	1,449,718
02 Oct 26	109.86000 +2.92	109.99	106.65	106.96	2,587,860
01 Oct 26	106.94000 -3.46	110.50	106.84	109.93	2,315,479
30 Sep 26	110.40000 -1.16	112.45	110.35	111.54	3,505,144
29 Sep 26	111.56000 -1.33	114.52	111.03	112.89	2,574,480
28 Sep 26	112.89000 -1.01	113.94	112.10	113.34	2,236,604
25 Sep 26	113.90000 -1.32	115.63	113.43	115.36	1,958,390
24 Sep 26	115.22000 +2.78	116.09	111.07	112.13	3,172,136
23 Sep 26	112.44000 -2.69	116.85	112.18	116.85	2,702,793
22 Sep 26	115.13000 +3.68	115.18	110.95	111.50	4,151,542
21 Sep 26	111.45000 -1.00	113.47	111.05	112.80	2,856,990
18 Sep 26	112.45000 +2.77	112.66	109.38	109.72	10,181,931
17 Sep 26	109.68000 +1.24	110.88	106.82	107.08	1,967,574
16 Sep 26	108.44000 +2.19	109.63	105.50	106.66	1,669,122
15 Sep 26	106.25000 -1.69	108.14	106.14	108.14	1,047,494
14 Sep 26	107.94000 +0.74	108.61	106.65	108.00	898,255
11 Sep 26	107.20000 +0.20	108.22	106.34	107.96	848,437
10 Sep 26	107.00000 -0.39	107.95	106.36	106.93	1,282,680
09 Sep 26	107.39000 -0.92	108.79	106.62	107.67	1,685,011
08 Sep 26	108.31000 -1.88	109.96	106.07	109.00	1,625,633
04 Sep 26	110.19000 -0.57	111.15	109.00	109.91	1,010,602
03 Sep 26	110.76000 +1.10	111.15	108.74	109.84	1,889,664
02 Sep 26	109.66000 +1.94	109.76	105.48	105.84	1,619,587
01 Sep 26	107.72000 +1.23	108.53	106.87	107.45	1,058,736
31 Aug 26	106.49000 +1.14	106.94	103.47	104.48	1,280,007
28 Aug 26	105.35000 -1.57	106.81	104.70	106.45	1,681,929
27 Aug 26	106.92000 -0.14	107.55	106.05	106.86	1,364,730
26 Aug 26	107.06000 -2.26	109.66	107.00	109.32	1,705,555
25 Aug 26	109.32000 +0.68	109.55	107.55	109.33	1,597,480
24 Aug 26	108.64000 +0.47	109.10	106.87	108.00	2,090,526
21 Aug 26	108.17000 +2.05	108.49	105.91	106.20	1,150,432
20 Aug 26	106.12000 -1.50	107.44	105.20	106.41	1,562,337
19 Aug 26	107.62000 +2.73	107.96	105.50	106.39	2,416,243
18 Aug 26	104.89000 +1.89	105.11	102.39	102.95	1,952,050
17 Aug 26	103.00000 +4.34	104.09	98.58	98.86	2,175,512
14 Aug 26	98.66000 -2.01	100.83	98.13	100.35	1,656,635
13 Aug 26	100.67000 -1.12	102.39	99.41	101.95	1,982,661
12 Aug 26	101.79000 -0.83	102.58	100.47	102.00	3,482,264
11 Aug 26	102.62000 +0.00	104.78	101.81	103.61	2,845,758
10 Aug 26	102.62000 -0.50	104.77	101.11	102.67	4,922,618
07 Aug 26	103.12000 +17.36	103.30	90.00	90.00	7,631,517
06 Aug 26	85.76000 +2.17	86.00	82.60	84.15	2,658,943
05 Aug 26	83.59000 +0.36	84.40	82.97	83.89	1,262,320
04 Aug 26	83.23000 +0.96	83.89	81.75	82.78	1,475,934
03 Aug 26	82.27000 -0.27	83.62	82.11	82.42	1,367,262
31 Jul 26	82.54000 -0.76	83.27	81.50	83.19	1,564,512
30 Jul 26	83.30000 +0.02	83.54	81.21	81.74	1,976,801
29 Jul 26	83.28000 -0.17	83.96	82.60	83.08	1,633,368
28 Jul 26	83.44500 +1.96	84.44	82.36	82.70	2,334,097
27 Jul 26	81.48000 -0.45	83.50	81.46	82.41	1,435,803
24 Jul 26	81.93000 +1.09	82.99	80.93	81.35	1,660,936
23 Jul 26	80.84000 +3.02	81.19	76.82	77.43	1,721,462
22 Jul 26	77.82000 -0.78	79.31	77.40	79.23	1,399,851
21 Jul 26	78.60000 +1.51	78.64	76.96	76.96	1,272,392
20 Jul 26	77.09000 -0.72	79.04	77.01	78.52	1,552,432
17 Jul 26	77.81000 +0.27	79.56	77.17	77.42	1,482,526
16 Jul 26	77.54000 +1.72	77.88	75.53	75.90	1,921,980
15 Jul 26	75.82000 +0.77	76.13	73.89	74.62	1,339,878
14 Jul 26	75.05000 -1.06	75.81	74.00	75.24	1,777,303
13 Jul 26	76.11000 -0.09	76.99	74.51	75.94	1,822,524
10 Jul 26	76.20000 -2.42	79.19	75.33	78.82	1,465,495
09 Jul 26	78.62000 -1.75	81.94	78.33	80.44	1,782,549
08 Jul 26	80.37000 -1.20	80.85	78.67	79.96	2,463,239
07 Jul 26	81.57000 +0.79	82.26	80.61	81.50	2,015,274
06 Jul 26	80.78000 +1.33	81.01	78.22	79.17	2,491,753
02 Jul 26	79.45000 +2.44	79.51	77.54	77.85	1,556,521
01 Jul 26	77.01000 -1.26	78.50	75.71	78.47	1,613,475
30 Jun 26	78.27000 +1.09	78.95	77.19	77.46	1,814,092
29 Jun 26	77.18000 +2.22	77.24	74.47	75.00	2,124,221
26 Jun 26	74.96000 +2.32	76.32	72.71	72.96	2,830,602
25 Jun 26	72.63500 +1.49	73.53	71.38	71.38	1,448,576
24 Jun 26	71.15000 +1.53	71.87	69.72	70.12	1,937,487
23 Jun 26	69.62000 +0.63	70.21	68.93	69.38	2,042,302
22 Jun 26	68.99000 +0.44	69.81	68.27	69.34	1,050,150
18 Jun 26	68.55000 -0.02	69.25	67.02	69.25	3,652,877
17 Jun 26	68.57000 -1.07	70.39	68.18	69.64	1,566,517
16 Jun 26	69.64000 -1.64	72.25	67.94	71.61	1,950,031
15 Jun 26	71.28000 +1.78	71.98	69.30	69.95	1,815,764
12 Jun 26	69.50000 -1.23	71.81	69.32	71.01	1,042,049
11 Jun 26	70.73000 +0.23	71.12	70.26	70.66	1,344,179
10 Jun 26	70.50000 -0.98	72.19	70.25	71.68	1,945,358
09 Jun 26	71.48000 +0.75	72.29	70.24	71.99	1,317,198
08 Jun 26	70.73000 -0.80	71.92	70.62	71.59	1,454,615
05 Jun 26	71.53000 -0.07	72.25	70.71	71.72	1,144,058
04 Jun 26	71.60000 +1.78	72.09	70.17	70.61	2,215,078
03 Jun 26	69.82000 +3.54	70.13	66.00	66.00	2,144,587
02 Jun 26	66.28000 -1.86	67.44	65.60	67.38	1,740,929
01 Jun 26	68.14000 +1.60	68.95	65.70	66.21	2,383,659
29 May 26	66.54000 -1.64	68.62	66.40	68.24	1,905,381
28 May 26	68.18000 -0.47	69.33	68.09	68.46	1,198,377
27 May 26	68.65000 -0.07	70.01	68.00	69.01	2,042,892
26 May 26	68.72000 +0.40	69.55	68.43	68.96	1,842,508
22 May 26	68.32000 -0.20	68.85	67.83	68.52	1,197,479
21 May 26	68.52000 -0.46	68.79	67.50	68.00	1,750,490
20 May 26	68.98000 +0.25	69.74	67.83	68.98	1,426,104
19 May 26	68.73000 +1.29	69.18	66.66	67.67	2,003,026
18 May 26	67.44000 +0.32	69.32	66.90	68.03	1,780,673
15 May 26	67.12000 -2.09	69.66	66.31	69.21	2,144,471
14 May 26	69.21000 -0.82	71.20	68.51	70.03	1,454,846
13 May 26	70.03000 -0.90	71.99	67.34	71.63	2,622,305
12 May 26	70.93000 +4.52	73.89	67.55	70.11	4,850,836
11 May 26	66.41000 +2.29	66.82	63.50	63.95	2,828,208
08 May 26	64.12000 -1.07	65.78	64.00	65.44	1,650,409
07 May 26	65.19000 -1.16	66.61	64.45	65.92	1,516,820
06 May 26	66.35000 +0.48	67.29	65.64	66.80	1,029,354
05 May 26	65.87000 +1.30	67.35	64.56	65.35	1,478,663
04 May 26	64.57000 +0.61	64.68	63.11	63.50	917,634
01 May 26	63.96000 +0.30	64.31	62.38	63.48	977,511
30 Apr 26	63.66000 +0.60	64.33	63.10	63.21	1,159,810
29 Apr 26	63.06000 -0.80	64.23	62.90	63.28	1,230,464
28 Apr 26	63.86000 -0.63	65.28	62.60	65.27	1,311,178
27 Apr 26	64.49000 -0.87	66.66	64.15	65.40	1,321,822
24 Apr 26	65.36000 -1.23	66.47	64.80	66.31	1,380,018
23 Apr 26	66.59000 -1.81	70.32	66.45	68.40	2,376,506
22 Apr 26	68.40000 -0.01	69.09	67.94	68.81	879,529
21 Apr 26	68.41000 -1.16	70.02	68.24	69.57	1,542,625
20 Apr 26	69.57000 +0.28	70.31	69.01	69.34	1,203,154
17 Apr 26	69.29000 +2.65	69.44	67.15	67.43	1,674,195
16 Apr 26	66.64000 -1.41	68.84	66.36	68.04	1,589,163
15 Apr 26	68.05000 +0.74	68.34	67.11	67.33	1,164,217
14 Apr 26	67.31000 +0.33	68.33	66.54	66.82	1,459,941
13 Apr 26	66.98000 -0.84	68.05	66.20	67.55	1,042,085
10 Apr 26	67.82000 +0.74	68.24	66.64	67.34	1,000,309
09 Apr 26	67.08000 +1.65	67.52	65.21	65.31	1,258,383
08 Apr 26	65.43000 +1.83	65.67	64.05	64.62	1,670,579
07 Apr 26	63.60000 +0.52	64.20	62.27	62.99	1,170,180
06 Apr 26	63.08000 -1.41	64.69	62.69	64.56	1,541,651
02 Apr 26	64.49000 -0.91	65.65	63.61	64.22	1,523,426
01 Apr 26	65.40000 +0.77	66.00	64.46	65.14	1,762,108
31 Mar 26	64.63000 +2.50	64.89	62.71	62.74	1,817,577
30 Mar 26	62.13000 +0.50	62.21	61.50	61.93	1,109,803
27 Mar 26	61.63000 -1.66	63.15	61.33	63.15	1,283,046
26 Mar 26	63.29000 +0.05	64.00	62.68	63.05	730,063
25 Mar 26	63.24000 +1.20	63.62	62.69	62.78	881,984
24 Mar 26	62.04000 -0.82	62.85	61.49	62.39	1,245,035
23 Mar 26	62.86000 -0.57	65.11	62.63	64.55	1,824,870
20 Mar 26	63.43000 +0.16	63.78	62.51	63.25	3,567,530
19 Mar 26	63.27000 -0.38	64.37	62.63	63.17	1,412,699
18 Mar 26	63.65000 -1.48	64.74	63.29	64.57	1,713,385
17 Mar 26	65.13000 +0.84	65.61	64.47	64.69	1,010,039
16 Mar 26	64.29000 +0.63	65.77	64.11	64.34	1,342,401
13 Mar 26	63.66000 +0.10	64.57	63.22	64.31	1,133,960
12 Mar 26	63.56000 -2.92	66.32	63.46	65.38	2,152,324
11 Mar 26	66.48000 -1.33	67.63	66.26	67.31	1,544,621
10 Mar 26	67.81000 -0.33	68.40	67.14	68.22	1,353,696
09 Mar 26	68.14000 +0.77	68.35	66.05	66.95	1,610,455
06 Mar 26	67.37000 +0.01	68.00	66.26	66.80	1,263,288
05 Mar 26	67.36000 -2.66	69.51	66.46	69.12	1,840,308
04 Mar 26	70.02000 +0.62	71.53	69.38	69.68	1,660,590
03 Mar 26	69.40000 -0.45	69.61	68.12	68.47	1,639,333
02 Mar 26	69.85000 +0.32	70.68	68.02	69.05	2,062,693
27 Feb 26	69.53000 +0.31	69.95	68.22	68.86	1,283,503
26 Feb 26	69.22000 -1.13	70.29	68.38	70.29	2,101,827
25 Feb 26	70.35000 -0.01	70.74	69.13	70.25	1,182,123
24 Feb 26	70.36000 -0.28	71.39	70.15	70.48	1,324,773
23 Feb 26	70.64000 -0.34	71.32	69.80	70.66	1,462,412
20 Feb 26	70.98000 -1.06	72.72	70.56	71.71	2,128,389
19 Feb 26	72.04000 -1.19	73.94	71.04	73.94	2,966,911
18 Feb 26	73.23000 -7.25	78.41	71.50	77.64	6,349,365
17 Feb 26	80.48000 +1.04	81.51	79.17	79.75	2,106,784
13 Feb 26	79.44000 +2.52	81.19	77.55	77.83	1,735,479
12 Feb 26	76.92000 -2.59	79.53	76.10	79.31	2,221,030
11 Feb 26	79.51000 -0.71	80.57	78.88	80.51	1,423,880
10 Feb 26	80.22000 -0.26	81.64	80.13	80.86	1,440,033
09 Feb 26	80.48000 -0.75	82.22	80.41	82.00	1,643,776
06 Feb 26	81.23000 +2.81	81.36	78.76	79.01	2,244,912
05 Feb 26	78.42000 +0.49	79.39	77.49	77.49	2,481,363
04 Feb 26	77.93000 +1.45	78.27	76.11	77.24	2,467,891
03 Feb 26	76.48000 +2.03	77.20	74.28	74.82	3,758,404
02 Feb 26	74.45000 +2.74	74.46	71.22	72.00	2,076,181
30 Jan 26	71.71000 -1.63	74.48	71.30	73.34	2,044,255
29 Jan 26	73.34000 +0.51	73.36	70.79	72.95	2,195,194
28 Jan 26	72.83000 +2.61	73.21	70.10	70.95	2,541,428
27 Jan 26	70.22000 +0.35	71.49	69.48	69.48	1,005,968
26 Jan 26	69.87000 +0.65	71.39	68.85	69.01	1,367,143
23 Jan 26	69.22000 -2.07	71.90	69.10	70.94	1,782,151
22 Jan 26	71.29000 -0.42	72.25	70.99	71.94	842,679
21 Jan 26	71.71000 +1.28	72.33	69.73	70.31	1,086,197
20 Jan 26	70.43000 -0.78	70.70	69.53	70.10	916,275
16 Jan 26	71.21000 -0.61	71.83	70.78	71.63	1,260,504
15 Jan 26	71.82000 -1.14	73.76	70.75	72.81	2,172,586
14 Jan 26	72.96000 +1.29	74.08	71.37	71.62	1,342,730
13 Jan 26	71.67000 -0.75	72.44	71.18	72.40	972,500
12 Jan 26	72.42000 -0.05	72.65	71.29	72.27	1,399,883
09 Jan 26	72.47000 +0.34	73.41	71.98	71.98	1,919,908
08 Jan 26	72.13000 -2.98	75.51	72.06	75.18	2,867,800
07 Jan 26	75.11000 +1.98	75.59	72.87	73.57	2,684,669
06 Jan 26	73.13000 +1.93	73.64	70.94	71.20	3,809,507
05 Jan 26	71.20000 +0.89	71.64	69.18	70.65	2,899,063
02 Jan 26	70.31000 +3.01	70.35	67.16	67.71	2,441,343
31 Dec 25	67.30000 -0.40	67.94	67.02	67.70	977,027
30 Dec 25	67.70000 -1.25	68.91	67.16	68.91	860,748
29 Dec 25	68.95000 +0.08	69.48	68.24	68.62	950,063
26 Dec 25	68.87000 +0.46	68.95	67.95	68.31	604,900
24 Dec 25	68.41000 +0.05	69.01	68.32	68.72	428,163
23 Dec 25	68.36000 +0.20	69.15	67.95	68.44	994,871
22 Dec 25	68.16000 +0.81	69.28	66.36	66.79	1,775,208
19 Dec 25	67.35000 +2.24	67.53	65.11	65.28	3,246,048
18 Dec 25	65.11000 -0.66	66.00	64.87	65.98	1,450,046
17 Dec 25	65.77000 +1.30	66.60	64.78	64.81	1,738,877
16 Dec 25	64.47000 +1.02	64.90	62.98	63.24	2,302,359
15 Dec 25	63.45000 +1.24	63.52	61.69	62.14	2,101,563
12 Dec 25	62.21000 +0.31	62.63	61.28	61.93	5,628,824
11 Dec 25	61.90000 -0.75	63.26	61.22	62.80	5,891,070
10 Dec 25	62.65000 +0.78	62.90	61.63	62.10	1,600,428
09 Dec 25	61.87000 -1.01	63.40	61.71	62.47	1,544,846
08 Dec 25	62.88000 -0.45	64.98	62.47	63.80	1,898,435
05 Dec 25	63.33000 +0.38	63.98	62.59	62.81	1,550,678
04 Dec 25	62.95000 -1.71	66.00	61.70	62.87	4,212,996
03 Dec 25	64.66000 -1.88	67.10	64.50	66.78	2,858,473
02 Dec 25	66.54000 -1.56	68.60	66.38	68.00	1,864,847
01 Dec 25	68.10000 -3.30	72.00	68.01	71.97	2,263,949
28 Nov 25	71.40000 -1.26	72.78	70.49	72.54	1,090,679
26 Nov 25	72.66000 -0.16	74.25	72.17	72.82	1,298,536
25 Nov 25	72.82000 -1.18	74.22	72.27	74.15	2,419,746
24 Nov 25	74.00000 +3.66	74.01	69.90	70.43	5,726,496
21 Nov 25	70.34000 +1.37	70.76	68.09	68.97	2,183,469
20 Nov 25	68.97000 -1.28	70.81	68.73	70.58	1,018,093
19 Nov 25	70.25000 +0.15	70.53	68.96	70.53	1,546,104
18 Nov 25	70.10000 -0.46	71.08	69.69	70.08	1,321,649
17 Nov 25	70.56000 +0.53	72.71	70.25	70.51	2,017,228
14 Nov 25	70.03000 -1.16	71.54	69.72	70.55	1,704,590
13 Nov 25	71.19000 +0.56	72.66	70.22	70.31	3,506,803
12 Nov 25	70.63000 +0.50	71.80	69.54	70.40	1,945,349
11 Nov 25	70.13000 +2.12	70.23	67.39	67.96	1,838,908
10 Nov 25	68.01000 -0.23	69.39	67.98	68.48	2,441,410
07 Nov 25	68.24000 -0.15	70.00	67.52	69.02	11,659,649
06 Nov 25	68.39000 +0.09	70.50	67.39	68.30	2,307,489
05 Nov 25	68.30000 +0.25	70.49	67.80	68.31	1,492,758
04 Nov 25	68.05000 +1.85	69.93	65.00	67.64	2,398,787
03 Nov 25	66.20000 +1.01	66.38	64.72	65.98	2,738,815
31 Oct 25	65.19000 +0.56	65.49	63.84	64.10	1,414,857
30 Oct 25	64.63000 -0.63	66.24	63.94	65.51	1,791,364
29 Oct 25	65.26000 -0.14	66.97	64.95	65.74	1,502,952
28 Oct 25	65.40000 -0.45	66.25	64.55	65.65	958,627
27 Oct 25	65.85000 -0.30	66.99	65.56	66.80	1,308,097
24 Oct 25	66.15000 -0.74	67.28	66.11	66.99	994,039
23 Oct 25	66.88500 +1.12	66.98	65.63	65.99	1,430,445
22 Oct 25	65.77000 -1.11	67.36	65.76	67.03	1,352,779
21 Oct 25	66.88000 +0.41	67.03	65.96	66.53	1,720,797
20 Oct 25	66.47000 -0.56	67.26	65.14	67.07	1,414,088
17 Oct 25	67.03000 +0.15	67.54	66.18	66.97	2,240,724
16 Oct 25	66.88000 +0.52	67.31	65.65	66.33	1,683,853
15 Oct 25	66.36000 -0.29	67.62	65.64	67.42	2,127,115
14 Oct 25	66.65000 +1.32	68.00	64.80	64.80	2,596,818
13 Oct 25	65.33000 +1.23	65.75	64.10	64.26	1,652,877
10 Oct 25	64.10000 -1.01	65.60	63.78	65.54	1,534,331
09 Oct 25	65.11000 -0.09	65.62	64.19	65.20	1,659,538
08 Oct 25	65.20000 -0.82	66.48	64.62	66.03	1,883,035
07 Oct 25	66.02000 -0.95	66.92	65.05	66.60	2,660,840
06 Oct 25	66.97000 -2.01	68.83	66.64	68.58	2,584,647
03 Oct 25	68.98000 -2.71	71.84	68.04	71.75	2,656,252
02 Oct 25	71.69000 -3.25	75.50	69.70	74.98	2,853,469
01 Oct 25	74.94000 +1.60	76.30	74.30	75.20	4,348,453
30 Sep 25	73.34000 +0.05	74.93	73.06	73.96	1,824,841
29 Sep 25	73.29000 -0.46	74.04	73.20	73.75	1,872,544
26 Sep 25	73.75000 -0.22	75.25	73.18	74.72	2,222,589
25 Sep 25	73.97000 -1.67	75.59	73.61	75.47	2,365,612
24 Sep 25	75.64000 -1.93	78.32	75.39	77.93	2,228,359
23 Sep 25	77.57000 -0.71	79.50	77.46	78.79	1,812,415
22 Sep 25	78.28000 +0.47	79.31	77.05	78.12	1,619,825
19 Sep 25	77.81000 +1.13	77.95	76.17	76.69	6,248,625
18 Sep 25	76.68000 +0.87	76.98	75.31	75.77	1,656,377
17 Sep 25	75.81000 -0.04	76.61	75.19	75.70	1,425,868
16 Sep 25	75.85000 -0.48	76.41	75.33	76.41	1,145,042
15 Sep 25	76.33000 -0.57	77.18	75.25	77.18	1,275,604
12 Sep 25	76.90000 -0.63	77.60	76.51	77.04	1,121,532
11 Sep 25	77.53000 +1.73	77.58	75.68	76.00	2,218,351
10 Sep 25	75.80000 -0.27	76.34	74.51	76.30	1,102,294
09 Sep 25	76.07000 +0.22	76.10	74.85	76.00	1,403,896
08 Sep 25	75.85000 +0.92	76.28	74.22	74.60	1,828,708
05 Sep 25	74.93000 +1.53	74.96	72.39	73.67	1,890,026
04 Sep 25	73.40000 -1.42	75.46	73.01	74.82	2,759,852
03 Sep 25	74.82000 +1.48	74.94	73.40	73.41	2,180,706
02 Sep 25	73.34000 +0.19	74.44	71.50	71.78	2,684,872
29 Aug 25	73.15000 +0.34	73.26	72.47	73.00	1,164,315
28 Aug 25	72.81000 -0.37	72.88	72.07	72.85	1,482,308
27 Aug 25	73.18000 +0.25	74.07	72.93	72.93	3,208,670
26 Aug 25	72.93000 +0.72	72.97	71.91	72.43	2,280,980
25 Aug 25	72.21000 +0.39	73.47	72.00	72.00	1,644,959
22 Aug 25	71.82000 +0.21	72.09	70.32	71.62	2,435,036
21 Aug 25	71.61000 +0.48	72.33	70.55	71.13	1,863,892
20 Aug 25	71.13000 +1.15	71.21	69.53	69.70	1,891,457
19 Aug 25	69.98000 +1.02	70.70	68.99	69.06	3,001,692
18 Aug 25	68.96000 +1.69	69.05	67.95	68.19	1,854,863
15 Aug 25	67.27000 +1.73	67.39	65.77	66.15	1,620,274
14 Aug 25	65.54000 +0.41	66.00	64.42	64.94	1,598,557
13 Aug 25	65.13000 +1.09	65.15	63.64	64.69	2,290,355
12 Aug 25	64.04000 +1.15	64.32	62.68	62.68	2,379,172
11 Aug 25	62.89000 -0.01	63.66	62.49	62.59	2,144,994
08 Aug 25	62.90000 +0.80	63.27	61.90	61.97	1,592,677
07 Aug 25	62.10000 -0.22	62.93	61.27	62.88	2,142,997
06 Aug 25	62.32000 +1.51	65.40	61.96	63.05	5,659,249
05 Aug 25	60.81000 +0.82	61.05	59.38	60.06	3,168,164
04 Aug 25	59.99000 +0.97	60.07	58.67	59.35	1,110,497
01 Aug 25	59.02000 -0.95	60.27	58.53	59.82	1,675,753
31 Jul 25	59.97000 -0.11	61.75	59.86	59.90	2,496,046
30 Jul 25	60.08000 +1.03	60.36	59.11	59.34	1,427,048
29 Jul 25	59.05000 +1.32	59.49	57.67	57.75	1,472,111
28 Jul 25	57.73000 -0.51	58.93	57.72	58.43	1,116,767
25 Jul 25	58.24000 -0.53	58.93	58.02	58.75	1,095,733
24 Jul 25	58.77000 +0.21	59.38	58.51	58.64	799,077
23 Jul 25	58.56000 +1.02	58.98	57.33	57.65	995,093
22 Jul 25	57.54000 +1.62	57.78	56.05	56.05	1,038,177
21 Jul 25	55.92000 -0.53	56.66	55.64	56.49	1,051,784
18 Jul 25	56.45000 -1.35	57.85	56.38	57.85	1,111,563
17 Jul 25	57.80500 -0.20	58.56	57.57	58.10	1,110,485
16 Jul 25	58.01000 +1.41	58.45	57.01	57.09	1,434,304
15 Jul 25	56.60000 -1.05	57.81	56.56	57.71	1,001,108
14 Jul 25	57.65000 +0.50	58.14	57.16	57.24	1,099,408
11 Jul 25	57.15000 -0.48	57.86	56.78	57.37	1,242,856
10 Jul 25	57.63000 +1.05	57.97	56.19	56.39	1,617,625
09 Jul 25	56.58000 +0.78	57.19	56.06	56.66	1,556,825
08 Jul 25	55.80000 +1.58	56.21	54.15	54.17	2,268,977
07 Jul 25	54.22000 +0.22	54.34	53.65	53.82	1,753,850
03 Jul 25	54.00000 +0.16	54.17	53.33	53.54	868,065
02 Jul 25	53.84000 +0.92	54.25	52.72	52.92	2,217,368
01 Jul 25	52.92000 +0.90	53.31	51.78	51.78	2,136,298
30 Jun 25	52.02000 -0.19	53.44	51.06	52.66	3,626,695
27 Jun 25	52.21000 -0.32	53.00	51.93	52.55	21,277,658
26 Jun 25	52.53000 +0.21	53.14	52.24	52.98	1,761,646
25 Jun 25	52.32000 -1.58	53.64	51.89	53.51	1,910,540
24 Jun 25	53.90000 +1.10	54.13	52.61	53.00	1,961,175
23 Jun 25	52.80000 -0.01	52.87	51.91	52.74	1,939,419
20 Jun 25	52.81000 -0.34	53.74	52.64	53.35	5,661,761
18 Jun 25	53.15000 +0.04	53.79	52.94	53.18	1,397,349
17 Jun 25	53.11000 -0.81	53.83	52.96	53.58	1,619,391
16 Jun 25	53.92000 -0.06	54.40	53.55	53.82	1,362,897
13 Jun 25	53.98000 -0.56	54.52	53.61	53.75	1,218,546
12 Jun 25	54.54000 +0.69	54.55	53.65	53.94	1,131,852
11 Jun 25	53.85000 +0.08	55.60	53.74	53.77	1,395,057
10 Jun 25	53.77000 -0.61	54.51	53.53	54.28	1,718,118
09 Jun 25	54.38000 +0.13	54.94	54.00	54.50	1,555,974
06 Jun 25	54.25000 +0.70	54.76	53.44	54.15	1,308,225
05 Jun 25	53.55000 -0.30	54.24	53.21	53.66	1,963,783
04 Jun 25	53.85000 +0.54	54.11	53.01	53.01	1,369,760
03 Jun 25	53.31000 -2.33	55.58	52.73	55.58	3,086,216
02 Jun 25	55.64000 -0.43	56.32	54.49	55.69	1,943,149
30 May 25	56.07000 +1.34	56.39	54.26	54.75	2,234,528
29 May 25	54.73000 +0.30	54.96	54.00	54.69	1,830,251
28 May 25	54.43000 +0.01	55.09	54.22	54.50	1,871,357
27 May 25	54.42000 -0.12	55.25	53.76	55.25	2,029,311
23 May 25	54.54000 +0.79	54.68	53.03	53.23	1,201,386
22 May 25	53.75000 -0.18	54.19	53.04	53.64	1,443,161
21 May 25	53.93000 +0.48	54.26	52.43	52.99	1,968,226
20 May 25	53.45000 +0.16	53.95	52.77	53.59	1,769,056
19 May 25	53.29500 +1.27	53.37	51.75	51.86	2,227,632
16 May 25	52.02000 +3.07	52.75	48.64	48.72	3,978,479
15 May 25	48.95000 +1.04	49.70	47.74	47.74	3,578,369
14 May 25	47.91000 -2.32	50.25	47.50	50.25	7,165,789
13 May 25	50.23000 -16.35	57.99	48.10	57.76	14,011,378
12 May 25	66.58000 +0.71	67.90	64.05	67.52	2,615,403
09 May 25	65.87000 -1.86	69.93	65.68	68.11	2,501,777
08 May 25	67.73000 -2.41	69.85	67.13	69.85	5,149,653
07 May 25	70.14000 +10.76	70.50	61.75	63.69	9,681,945
06 May 25	59.38000 -1.24	60.56	58.38	60.00	2,432,094
05 May 25	60.62000 -0.57	61.15	60.18	60.60	905,971
02 May 25	61.19000 +1.16	62.08	60.63	61.10	1,098,414
01 May 25	60.03000 -1.39	61.63	59.57	61.00	1,139,738
30 Apr 25	61.42000 +0.60	61.80	59.77	60.97	1,366,117
29 Apr 25	60.82000 +0.25	61.85	59.53	60.11	1,147,821
28 Apr 25	60.57000 +0.08	61.47	59.92	60.41	887,443
25 Apr 25	60.49000 +1.24	60.90	58.49	59.02	992,970
24 Apr 25	59.25000 +0.84	59.38	57.65	58.46	1,251,341
23 Apr 25	58.41000 +0.20	59.23	57.65	58.89	1,438,599
22 Apr 25	58.21000 +0.92	58.44	57.40	58.00	1,431,773
21 Apr 25	57.29000 -1.50	58.99	56.47	58.74	1,257,114
17 Apr 25	58.79000 -0.03	59.33	57.51	58.18	1,518,839
16 Apr 25	58.82000 -2.46	61.30	57.50	61.17	1,707,110
15 Apr 25	61.28000 -0.11	62.14	60.81	61.55	1,286,266
14 Apr 25	61.39000 +1.17	62.13	60.06	61.30	1,611,257
11 Apr 25	60.22000 +2.52	60.88	57.40	57.87	1,839,642
10 Apr 25	57.70000 -2.95	59.64	56.68	59.19	1,975,631
09 Apr 25	60.65000 +3.11	61.44	55.71	56.11	2,068,067
08 Apr 25	57.54000 -1.81	61.37	56.93	60.87	2,023,158
07 Apr 25	59.35000 -0.42	61.81	56.38	57.50	2,035,469
04 Apr 25	59.77000 -2.15	60.98	59.11	60.72	2,292,512
03 Apr 25	61.92000 -1.10	63.14	61.23	62.07	1,883,085
02 Apr 25	63.02000 +1.15	63.14	61.54	61.70	1,570,882
01 Apr 25	61.87000 -1.94	64.17	61.42	64.06	1,407,455
31 Mar 25	63.81000 -0.03	64.07	62.60	63.39	1,641,154
28 Mar 25	63.84000 -0.64	64.35	62.72	64.35	1,266,773
27 Mar 25	64.48000 +0.66	64.61	63.38	63.79	830,059
26 Mar 25	63.82000 -1.02	65.03	63.21	65.03	1,281,818
25 Mar 25	64.84000 +0.82	65.03	63.51	63.90	1,421,739
24 Mar 25	64.02000 -1.14	66.00	62.85	65.69	2,399,456
21 Mar 25	65.16000 +0.84	65.21	63.50	64.32	3,992,962
20 Mar 25	64.32000 +0.02	64.94	63.88	63.91	1,637,183
19 Mar 25	64.30000 +1.76	64.54	62.52	62.59	1,371,655
18 Mar 25	62.54000 -0.41	63.18	62.13	62.62	1,226,175
17 Mar 25	62.95000 +0.68	63.39	60.92	62.46	1,586,636
14 Mar 25	62.27000 +1.21	62.72	61.11	61.22	1,019,542
13 Mar 25	61.06000 +0.17	61.48	60.44	60.77	958,603
12 Mar 25	60.89000 -0.56	62.03	60.38	61.47	1,525,343
11 Mar 25	61.45000 +0.01	62.39	60.65	61.24	1,218,024
10 Mar 25	61.44000 +0.46	63.11	60.13	60.17	2,040,881
07 Mar 25	60.98000 +0.83	61.49	59.18	59.77	1,491,605
06 Mar 25	60.15000 +0.62	60.31	59.17	59.21	1,753,266
05 Mar 25	59.53000 +1.39	60.07	58.23	58.23	1,683,340
04 Mar 25	58.14000 +0.18	58.66	56.90	57.57	1,478,544
03 Mar 25	57.96000 -1.19	59.90	57.66	59.14	1,414,344
28 Feb 25	59.15000 +1.45	59.16	57.49	57.55	1,234,307
27 Feb 25	57.70000 -0.22	58.97	57.65	57.99	854,765
26 Feb 25	57.92000 -0.07	58.70	57.45	58.02	1,024,736
25 Feb 25	57.99000 -0.51	58.98	57.50	58.60	1,198,241
24 Feb 25	58.50000 +0.75	59.35	57.49	57.93	1,359,015
21 Feb 25	57.75000 +0.31	58.74	57.32	58.00	1,263,502
20 Feb 25	57.44000 -0.33	57.73	56.07	57.35	1,557,971
19 Feb 25	57.77000 -0.13	60.67	56.77	58.98	2,225,272
18 Feb 25	57.90000 -0.39	58.90	57.61	58.84	1,578,289
14 Feb 25	58.29000 -0.32	59.40	58.12	59.12	905,623
13 Feb 25	58.61000 +0.50	58.72	57.79	58.48	883,110
12 Feb 25	58.11000 +0.78	58.33	56.71	56.71	888,165
11 Feb 25	57.33000 -0.01	57.39	56.51	57.02	1,143,541
10 Feb 25	57.34000 +0.24	57.78	56.88	57.10	967,269
07 Feb 25	57.10000 -0.84	58.07	56.94	58.07	999,297
06 Feb 25	57.94000 +0.31	58.20	57.46	57.91	1,067,683
05 Feb 25	57.63000 +0.86	57.72	56.60	57.05	1,029,514
04 Feb 25	56.77000 +0.49	56.85	55.92	56.01	716,947
03 Feb 25	56.28000 -0.36	57.14	54.96	55.12	1,136,110
31 Jan 25	56.64000 +0.22	57.40	56.32	56.34	1,385,570
30 Jan 25	56.42000 +0.59	57.46	56.06	56.30	1,058,591
29 Jan 25	55.83000 -0.17	56.74	55.12	56.03	840,902
28 Jan 25	56.00000 +0.14	56.82	55.66	55.97	1,233,861
27 Jan 25	55.86000 +0.09	57.25	55.24	55.69	888,312
24 Jan 25	55.77000 +0.14	56.08	54.97	55.29	725,963
23 Jan 25	55.63000 +0.35	55.87	54.96	55.22	931,808
22 Jan 25	55.28000 -0.66	56.00	54.99	55.79	1,151,632
21 Jan 25	55.94000 +1.14	56.39	54.88	55.10	1,204,069
17 Jan 25	54.80000 -0.57	55.73	54.76	55.66	942,026
16 Jan 25	55.37000 +0.86	55.79	54.64	54.64	1,569,944
15 Jan 25	54.51000 +0.68	55.30	54.05	54.39	1,819,713
14 Jan 25	53.83000 -0.31	54.87	53.26	54.74	1,360,855
13 Jan 25	54.14000 +1.34	54.84	52.23	52.65	1,950,787
10 Jan 25	52.80000 -0.96	53.99	52.66	53.95	2,142,963
08 Jan 25	53.76000 +2.57	55.00	51.91	54.12	2,649,053
07 Jan 25	51.19000 +0.68	51.73	50.35	51.00	1,778,844
06 Jan 25	50.51000 +2.77	50.81	47.75	47.75	1,893,791
03 Jan 25	47.74000 -0.27	48.53	47.52	48.20	992,973
02 Jan 25	48.01000 +0.20	49.00	47.86	48.23	1,210,331
31 Dec 24	47.81000 -0.18	48.72	47.72	48.20	842,684
30 Dec 24	47.99000 -0.14	48.80	47.65	48.65	847,584
27 Dec 24	48.13000 +0.10	48.26	47.56	47.60	943,907
26 Dec 24	48.03000 +0.49	48.24	46.99	47.47	762,308
24 Dec 24	47.54000 +0.38	47.63	46.76	47.25	308,681
23 Dec 24	47.16000 +0.20	47.34	46.26	46.77	1,309,426
20 Dec 24	46.96000 -0.36	48.21	46.88	47.03	4,794,676
19 Dec 24	47.32000 +0.48	48.11	46.90	46.94	1,713,521
18 Dec 24	46.84000 -1.76	49.60	46.45	48.66	1,833,854
17 Dec 24	48.60000 +0.57	48.82	47.54	47.58	1,333,322
16 Dec 24	48.03000 +0.03	48.88	47.69	48.10	2,213,262
13 Dec 24	48.00000 +0.17	48.31	47.31	47.32	928,064
12 Dec 24	47.83000 +0.44	48.64	47.39	47.39	920,838
11 Dec 24	47.39000 -1.67	49.35	47.08	49.24	1,239,539
10 Dec 24	49.06000 +0.00	49.79	48.32	49.26	1,099,826
09 Dec 24	49.06000 +0.66	49.27	47.84	48.20	863,687
06 Dec 24	48.40000 +0.34	49.05	48.14	48.40	902,641
05 Dec 24	48.06000 -0.55	48.64	47.36	48.10	1,020,975
04 Dec 24	48.61000 +0.13	49.08	48.43	48.76	779,245
03 Dec 24	48.48000 -0.11	48.83	47.79	48.56	1,177,145
02 Dec 24	48.59000 +0.39	48.78	47.40	48.12	1,219,377
29 Nov 24	48.20000 -0.27	48.81	48.12	48.30	720,188
27 Nov 24	48.47000 +0.68	48.74	47.37	47.78	962,894
26 Nov 24	47.79000 +0.00	48.17	46.27	47.53	1,396,624
25 Nov 24	47.79000 -1.21	50.00	47.01	49.51	3,192,828
22 Nov 24	49.00000 +3.30	49.57	46.21	48.93	4,543,877
21 Nov 24	45.70000 -0.06	46.12	44.80	45.85	1,297,281
20 Nov 24	45.76000 +0.95	46.20	44.10	44.57	1,849,445
19 Nov 24	44.81000 +2.24	45.30	42.65	43.81	3,766,483
18 Nov 24	42.57000 -3.08	45.71	42.01	45.66	5,482,011
15 Nov 24	45.65000 -8.31	49.64	45.63	48.81	7,230,565
14 Nov 24	53.96000 -4.65	59.80	53.84	58.25	3,205,640
13 Nov 24	58.61000 -1.00	60.37	58.46	59.79	811,602
12 Nov 24	59.61000 -1.48	62.02	59.24	61.08	1,510,776
11 Nov 24	61.09000 +0.11	62.13	60.55	61.13	1,464,333
08 Nov 24	60.98000 +1.33	61.19	59.14	59.65	1,109,650
07 Nov 24	59.65000 -0.98	60.95	58.76	60.66	1,061,025
06 Nov 24	60.63000 +1.91	61.49	58.01	60.55	1,501,177
05 Nov 24	58.72000 +0.25	58.74	57.08	58.00	1,103,208
04 Nov 24	58.47000 +1.32	59.39	56.82	56.82	2,121,501
01 Nov 24	57.15000 +6.58	57.62	52.56	55.65	3,401,255
31 Oct 24	50.57000 -0.02	51.21	50.01	50.56	1,875,424
30 Oct 24	50.59000 -0.05	51.08	50.03	50.46	741,158
29 Oct 24	50.64000 +0.18	50.96	50.10	50.17	535,408
28 Oct 24	50.46000 +1.21	50.78	49.71	49.72	1,167,540
25 Oct 24	49.25000 -0.05	49.84	48.84	49.35	789,130
24 Oct 24	49.30000 -1.50	50.79	49.12	50.79	1,039,152
23 Oct 24	50.80000 -0.75	51.70	50.51	51.46	991,796
22 Oct 24	51.55000 -0.22	52.03	51.14	51.68	1,110,936
21 Oct 24	51.77000 -0.84	52.77	51.45	52.60	1,100,613
18 Oct 24	52.61000 +0.33	53.09	52.20	52.20	901,166
17 Oct 24	52.28000 -1.18	53.60	52.10	53.46	1,189,900
16 Oct 24	53.46000 -0.36	53.70	52.83	53.43	910,886
15 Oct 24	53.82000 -0.13	54.66	53.24	53.84	786,985
14 Oct 24	53.95000 +0.95	54.45	52.93	53.02	817,437
11 Oct 24	53.00000 +0.87	53.14	52.15	52.26	861,058
10 Oct 24	52.13000 +1.47	52.23	50.27	50.34	2,102,648
09 Oct 24	50.66000 -3.47	54.41	49.63	54.00	3,539,241
08 Oct 24	54.13000 +0.28	55.00	53.25	54.33	2,104,010
07 Oct 24	53.85000 -5.33	57.98	53.32	57.92	2,454,288
04 Oct 24	59.18000 -1.25	61.56	58.51	60.56	1,089,277
03 Oct 24	60.43000 +2.27	62.00	57.63	58.12	1,857,393
02 Oct 24	58.16000 +1.52	58.39	56.20	56.55	1,338,776
01 Oct 24	56.64000 -0.60	57.19	55.89	56.97	1,321,817
30 Sep 24	57.24000 +0.27	57.59	56.53	56.87	960,938
27 Sep 24	56.97000 +0.02	58.04	56.84	57.35	1,205,270
26 Sep 24	56.95000 +1.08	57.04	55.80	55.91	1,594,509
25 Sep 24	55.87000 -0.33	56.67	55.43	56.50	1,291,334
24 Sep 24	56.20000 -2.33	58.60	55.95	58.60	2,208,519
23 Sep 24	58.53000 -0.71	59.62	58.41	59.62	988,226
20 Sep 24	59.24000 -0.26	59.83	58.71	59.83	2,661,938
19 Sep 24	59.50000 -2.81	62.80	59.10	62.48	1,656,815
18 Sep 24	62.31000 +0.38	63.50	61.30	61.93	1,175,859
17 Sep 24	61.93000 -0.98	63.28	61.25	62.91	1,491,805
16 Sep 24	62.91000 +0.61	63.45	62.56	62.78	1,166,464
13 Sep 24	62.30000 +1.76	62.93	61.00	61.02	942,122
12 Sep 24	60.54000 +1.15	61.34	58.91	59.43	1,093,975
11 Sep 24	59.39000 +0.13	60.14	58.64	59.01	718,868
10 Sep 24	59.26000 +0.02	59.84	58.59	59.23	764,982
09 Sep 24	59.24000 +0.03	59.95	58.81	59.95	1,360,879
06 Sep 24	59.21000 -1.84	61.64	58.94	61.25	1,061,651
05 Sep 24	61.05000 -1.08	62.81	60.45	62.50	879,027
04 Sep 24	62.13000 +0.91	62.20	60.82	61.00	913,639
03 Sep 24	61.22000 -2.63	64.18	61.04	63.59	2,253,924
30 Aug 24	63.85000 +0.11	64.30	63.23	63.76	959,677
29 Aug 24	63.74000 -0.68	65.53	63.60	64.98	1,787,670
28 Aug 24	64.42000 +1.22	65.00	62.97	63.03	1,288,930
27 Aug 24	63.20000 +1.04	63.49	62.35	62.45	1,296,167
26 Aug 24	62.16000 -0.56	63.42	62.05	63.18	927,392
23 Aug 24	62.72000 +1.08	62.86	61.61	62.00	938,133
22 Aug 24	61.64000 -0.53	62.58	61.32	62.25	918,650
21 Aug 24	62.17000 +1.24	62.34	61.10	61.47	1,128,884
20 Aug 24	60.93000 -0.81	61.51	60.50	61.51	1,908,028
19 Aug 24	61.74000 +2.32	61.77	59.30	59.42	1,321,785
16 Aug 24	59.42000 +0.32	60.15	58.76	59.06	1,943,151
15 Aug 24	59.10000 +1.69	59.15	57.40	58.09	1,740,556
14 Aug 24	57.41000 +1.42	58.58	55.87	56.00	2,305,037
13 Aug 24	55.99000 -0.08	56.76	55.58	56.00	946,219
12 Aug 24	56.07000 +0.87	56.21	54.58	55.10	836,997
09 Aug 24	55.20000 +0.74	55.88	54.15	54.39	827,451
08 Aug 24	54.46000 +0.34	54.92	52.39	54.26	994,943
07 Aug 24	54.12000 +2.18	56.00	52.75	56.00	1,956,415
06 Aug 24	51.94000 -0.17	53.22	51.80	52.24	1,469,826
05 Aug 24	52.11000 -1.98	53.42	51.46	51.79	1,469,039
02 Aug 24	54.09000 -0.96	55.01	52.75	53.43	1,178,307
01 Aug 24	55.05000 -0.21	56.19	54.39	55.52	1,315,362
31 Jul 24	55.26000 -0.43	56.30	54.91	55.78	1,240,992
30 Jul 24	55.69000 +0.22	56.65	54.79	55.74	1,068,784
29 Jul 24	55.47000 -0.76	56.53	55.24	56.43	992,180
26 Jul 24	56.23000 +0.26	57.08	55.63	56.08	831,949
25 Jul 24	55.97000 +0.82	56.97	55.48	55.60	1,017,118
24 Jul 24	55.15000 -0.25	55.67	54.54	55.02	968,626
23 Jul 24	55.40000 +1.06	56.50	54.05	54.34	1,387,187
22 Jul 24	54.34000 +0.30	54.42	53.13	54.27	1,057,036
19 Jul 24	54.04000 -0.26	54.59	53.66	54.55	778,325
18 Jul 24	54.30000 -0.45	55.46	53.85	54.64	983,814
17 Jul 24	54.75000 -0.35	55.82	54.43	54.58	1,363,922
16 Jul 24	55.10000 +2.55	55.29	52.55	52.90	1,825,829
15 Jul 24	52.55000 -0.63	53.30	52.12	53.20	1,390,244
12 Jul 24	53.18000 +0.36	53.96	53.04	53.70	1,264,665
11 Jul 24	52.82000 -0.14	54.00	52.46	54.00	1,299,690
10 Jul 24	52.96000 +0.08	53.75	52.67	52.92	1,586,709
09 Jul 24	52.88000 +0.33	54.35	52.24	52.55	2,036,307
08 Jul 24	52.55000 +0.99	53.17	51.56	51.83	1,634,279
05 Jul 24	51.56000 -0.45	52.50	51.36	52.05	742,115
03 Jul 24	52.01000 +0.71	52.42	50.93	51.46	839,272
02 Jul 24	51.30000 -0.72	52.11	50.68	51.95	1,039,642
01 Jul 24	52.02000 -0.34	53.22	51.53	52.23	1,364,205
28 Jun 24	52.36000 +0.73	52.59	51.24	51.84	2,334,645
27 Jun 24	51.63000 -0.37	52.35	51.53	52.25	874,791
26 Jun 24	52.00000 -0.40	52.13	51.33	52.06	1,171,651
25 Jun 24	52.40000 +0.34	52.68	51.81	52.49	1,121,167
24 Jun 24	52.06000 +0.51	52.92	51.72	52.40	1,275,423
21 Jun 24	51.55000 +0.69	52.21	50.82	51.12	3,532,074
20 Jun 24	50.86000 +0.59	51.19	49.45	50.11	1,154,631
18 Jun 24	50.27000 +0.61	50.84	48.99	49.74	1,035,322
17 Jun 24	49.66000 +0.16	49.70	48.25	49.48	1,006,529
14 Jun 24	49.50000 -0.12	49.77	48.49	49.10	1,418,017
13 Jun 24	49.62000 -0.04	49.91	48.86	49.32	1,363,805
12 Jun 24	49.66000 -0.26	51.03	49.46	51.00	1,674,457
11 Jun 24	49.92000 -1.24	51.22	49.53	50.84	1,286,697
10 Jun 24	51.16000 +0.31	51.66	49.17	49.27	2,171,614
07 Jun 24	50.85000 -0.59	51.98	50.39	51.08	1,821,470
06 Jun 24	51.44000 +5.79	53.00	47.33	48.00	4,597,609
05 Jun 24	45.65000 +1.35	45.78	44.38	44.58	943,372
04 Jun 24	44.30000 -0.75	45.45	44.19	45.06	671,584
03 Jun 24	45.05000 +0.76	45.47	43.63	44.39	1,037,739
31 May 24	44.29000 +0.94	44.52	43.40	43.50	1,131,994
30 May 24	43.35000 +0.59	43.48	42.62	42.94	867,594
29 May 24	42.76000 -0.32	42.97	42.05	42.71	1,101,823
28 May 24	43.08000 -0.74	43.97	42.69	43.80	1,030,045
24 May 24	43.82000 -0.10	44.02	42.96	43.65	898,653
23 May 24	43.92000 -1.56	45.56	43.75	45.44	1,157,440
22 May 24	45.48000 -0.06	45.88	45.08	45.20	843,320
21 May 24	45.54000 +0.57	45.57	44.71	45.03	910,484
20 May 24	44.97000 +0.26	45.07	44.30	44.85	656,824
17 May 24	44.71000 -0.68	45.76	44.35	45.36	1,101,813
16 May 24	45.39000 -0.43	46.16	45.22	45.86	1,037,260
15 May 24	45.82000 +2.00	46.05	44.01	44.26	1,251,536
14 May 24	43.82000 +0.21	45.18	43.55	44.03	1,093,773
13 May 24	43.61000 +0.46	44.01	43.36	43.49	903,477
10 May 24	43.15000 -0.69	44.21	43.12	44.08	1,005,216
09 May 24	43.84000 +1.83	43.92	41.28	42.20	1,441,244
08 May 24	42.01000 +0.80	44.78	41.43	41.95	2,117,248
07 May 24	41.21000 +0.35	41.66	40.87	41.10	1,242,605
06 May 24	40.86000 +0.95	40.97	40.19	40.36	981,052
03 May 24	39.91000 +0.09	40.74	39.79	40.67	902,802
02 May 24	39.82000 +0.52	40.74	38.88	39.56	832,175
01 May 24	39.30000 +1.20	40.00	38.29	38.40	1,031,828
30 Apr 24	38.10000 -0.67	39.03	37.97	38.54	922,040
29 Apr 24	38.77000 +0.20	39.39	38.56	38.76	728,580
26 Apr 24	38.57000 +0.11	39.02	38.46	38.46	546,982
25 Apr 24	38.46000 -0.66	38.75	38.23	38.71	689,403
24 Apr 24	39.12000 +0.15	39.70	38.82	38.98	620,360
23 Apr 24	38.97000 +0.26	39.42	38.70	38.75	557,917
22 Apr 24	38.71000 +0.07	39.04	38.28	38.82	497,702
19 Apr 24	38.64000 +0.83	38.69	37.73	37.73	1,258,757
18 Apr 24	37.81000 -0.21	38.41	37.73	37.95	792,530
17 Apr 24	38.02000 -0.36	38.78	37.98	38.69	701,946
16 Apr 24	38.38000 -0.34	38.81	38.08	38.35	642,290
15 Apr 24	38.72000 +0.11	39.27	38.48	38.89	843,651
12 Apr 24	38.61000 -0.71	39.28	38.53	39.00	780,317
11 Apr 24	39.32000 +0.04	39.79	39.15	39.49	733,101
10 Apr 24	39.28000 -0.85	39.84	38.90	39.25	1,882,282
09 Apr 24	40.13000 +0.22	40.71	39.51	40.07	719,098
08 Apr 24	39.91000 -1.16	41.35	39.85	41.09	1,163,916
05 Apr 24	41.07000 +1.34	41.50	39.80	39.80	1,327,562
04 Apr 24	39.73000 -0.50	40.63	39.44	40.40	1,039,759
03 Apr 24	40.23000 -0.20	40.67	39.99	40.30	679,659
02 Apr 24	40.43000 -0.89	40.94	39.70	40.81	943,175
01 Apr 24	41.32000 +0.64	41.60	40.38	40.68	801,003
28 Mar 24	40.68000 -0.05	40.99	40.44	40.82	701,343
27 Mar 24	40.73000 +0.65	40.94	40.31	40.51	580,186
26 Mar 24	40.08000 -0.34	40.58	39.94	40.57	622,277
25 Mar 24	40.42000 +0.34	40.61	39.90	40.00	672,968
22 Mar 24	40.08000 -0.14	41.03	40.04	40.30	791,827
21 Mar 24	40.22000 -0.16	42.30	40.12	40.69	925,461
20 Mar 24	40.38000 -0.43	40.58	39.69	40.52	834,361
19 Mar 24	40.81000 +0.44	41.33	40.46	40.46	847,975
18 Mar 24	40.37000 -0.49	40.96	40.32	40.93	944,571
15 Mar 24	40.86000 +0.07	41.48	40.56	40.56	1,815,655
14 Mar 24	40.79000 -0.56	41.31	39.94	41.08	1,435,256
13 Mar 24	41.35000 -0.60	42.64	41.14	42.13	1,179,892
12 Mar 24	41.95000 +0.75	42.12	41.28	41.55	955,715
11 Mar 24	41.20000 -0.53	42.25	40.95	41.61	854,013
08 Mar 24	41.73000 +0.02	42.52	41.65	42.17	847,608
07 Mar 24	41.71000 +0.02	42.40	41.65	41.95	948,902
06 Mar 24	41.69000 +0.28	42.09	41.24	41.83	1,025,808
05 Mar 24	41.41000 +0.48	41.56	40.46	40.91	929,145
04 Mar 24	40.93000 -0.18	41.54	40.64	41.33	694,326
01 Mar 24	41.11000 +1.30	41.86	39.91	40.00	1,265,514
29 Feb 24	39.81000 +0.12	40.41	39.39	40.24	1,172,377
28 Feb 24	39.69000 -0.15	39.90	39.22	39.60	905,402
27 Feb 24	39.84000 +0.17	40.49	39.26	39.89	1,350,903
26 Feb 24	39.67000 -0.89	40.55	38.96	40.40	1,582,664
23 Feb 24	40.56000 +0.84	40.95	39.75	39.81	1,119,916
22 Feb 24	39.72000 +1.36	40.32	38.14	38.31	1,763,403
21 Feb 24	38.36000 +2.36	40.36	36.61	37.72	2,604,399
20 Feb 24	36.00000 -0.10	36.27	35.50	35.70	1,210,705
16 Feb 24	36.10000 +0.19	36.40	35.44	35.72	769,016
15 Feb 24	35.91000 +0.85	36.11	35.23	35.30	982,908
14 Feb 24	35.06000 +0.42	35.21	34.70	35.20	835,955
13 Feb 24	34.64000 -1.05	35.49	34.36	35.08	1,169,272
12 Feb 24	35.69000 +0.20	35.80	35.25	35.58	1,014,550
09 Feb 24	35.49000 +0.25	35.63	34.87	35.38	940,977
08 Feb 24	35.24000 -0.07	35.44	34.68	35.19	800,051
07 Feb 24	35.31000 +0.29	35.81	34.60	35.02	1,277,704
06 Feb 24	35.02000 +1.34	35.40	33.64	33.64	1,205,592
05 Feb 24	33.68000 +0.00	34.05	33.15	33.30	979,648
02 Feb 24	33.68000 -0.58	34.61	33.15	33.80	1,091,426
01 Feb 24	34.26000 +0.41	34.38	33.46	33.88	1,095,169
31 Jan 24	33.85000 +0.08	34.95	33.77	33.79	1,265,913
30 Jan 24	33.77000 -0.64	34.42	33.77	34.26	939,131
29 Jan 24	34.41000 +0.20	34.54	33.77	34.21	961,485
26 Jan 24	34.21000 -0.30	34.94	34.11	34.75	1,025,885
25 Jan 24	34.51000 -0.54	35.55	33.88	35.32	1,182,021
24 Jan 24	35.05000 +0.30	35.48	34.55	35.02	1,546,499
23 Jan 24	34.75000 +0.74	34.79	33.80	34.20	1,030,716
22 Jan 24	34.01000 -0.14	35.09	33.86	34.26	1,744,447
19 Jan 24	34.15000 -0.78	34.94	34.01	34.94	4,074,271
18 Jan 24	34.93000 -1.11	36.48	33.79	36.25	1,866,616
17 Jan 24	36.04000 -0.32	36.94	33.67	35.95	3,175,399
16 Jan 24	36.36000 +1.93	36.53	33.90	34.16	2,549,195
12 Jan 24	34.43000 +0.40	35.10	34.18	34.61	1,330,701
11 Jan 24	34.03000 -0.60	34.53	33.67	34.23	1,457,256
10 Jan 24	34.63000 -0.36	35.24	33.98	34.87	1,871,745
09 Jan 24	34.99000 -0.52	35.77	34.65	35.14	1,752,700
08 Jan 24	35.51000 +0.39	35.69	34.40	35.00	2,804,543
05 Jan 24	35.12000 -1.43	36.20	34.87	36.15	1,904,779
04 Jan 24	36.55000 +0.77	36.93	35.44	35.88	2,014,923
03 Jan 24	35.78000 -1.61	37.36	35.34	37.36	1,786,917
02 Jan 24	37.39000 +0.43	38.29	36.80	36.83	1,563,820
29 Dec 23	36.96000 -0.19	37.32	36.71	37.19	933,749
28 Dec 23	37.15000 +0.25	37.21	36.80	36.87	958,134
27 Dec 23	36.90000 -0.47	37.61	36.64	37.28	843,622
26 Dec 23	37.37000 +0.22	38.00	37.30	37.38	780,186
22 Dec 23	37.15000 +0.27	37.85	36.73	37.04	1,055,570
21 Dec 23	36.88000 +0.50	37.70	36.63	36.73	1,419,848
20 Dec 23	36.38000 -3.00	39.10	35.78	38.89	2,343,379
19 Dec 23	39.38000 +0.58	39.89	38.96	39.22	957,535
18 Dec 23	38.80000 -0.22	39.23	38.48	39.11	936,890
15 Dec 23	39.02000 -0.43	40.62	38.88	39.60	1,797,154
14 Dec 23	39.45000 -2.65	42.82	39.31	42.62	1,912,869
13 Dec 23	42.10000 +1.86	42.22	40.15	40.28	1,208,455
12 Dec 23	40.24000 -0.26	40.50	39.20	40.50	718,099
11 Dec 23	40.50000 +0.55	40.68	39.67	40.10	663,057
08 Dec 23	39.95000 -0.20	41.06	39.47	40.02	732,927
07 Dec 23	40.15000 +0.18	40.57	39.78	40.12	658,518
06 Dec 23	39.97000 +0.07	40.90	39.62	40.27	824,858
05 Dec 23	39.90000 -0.21	40.50	39.49	39.86	687,351
04 Dec 23	40.11000 +0.42	40.50	39.64	39.64	749,241
01 Dec 23	39.69000 +1.08	39.75	38.49	38.81	1,024,075
30 Nov 23	38.61000 +0.11	39.67	38.32	38.54	1,177,786
29 Nov 23	38.50000 -1.18	40.37	38.45	40.15	1,118,105
28 Nov 23	39.68000 -1.18	40.25	38.99	40.25	941,170
27 Nov 23	40.86000 +0.48	41.09	39.81	40.09	683,473
24 Nov 23	40.38000 +0.27	40.90	40.11	40.11	312,062
22 Nov 23	40.11000 +1.23	40.19	39.13	39.34	770,976
21 Nov 23	38.88000 -1.13	40.03	38.80	39.74	732,878
20 Nov 23	40.01000 +0.08	40.42	39.53	39.86	729,305
17 Nov 23	39.93000 +0.41	40.61	39.61	39.89	1,015,798
16 Nov 23	39.52000 +0.18	39.69	38.83	39.23	944,235
15 Nov 23	39.34000 -0.95	41.00	39.22	40.04	1,684,897
14 Nov 23	40.29000 +2.79	40.34	38.57	39.03	1,527,378
13 Nov 23	37.50000 +0.25	37.95	36.87	37.12	809,685
10 Nov 23	37.25000 +0.57	37.84	36.68	36.94	878,555
09 Nov 23	36.68000 -0.07	37.36	35.82	37.16	1,362,194
08 Nov 23	36.75000 -2.05	39.19	36.60	38.78	1,318,029
07 Nov 23	38.80000 +3.54	40.17	34.60	36.66	2,077,851
06 Nov 23	35.26000 -0.32	36.42	34.73	35.37	1,601,242
03 Nov 23	35.58000 +1.33	36.18	34.61	34.92	1,176,216
02 Nov 23	34.25000 +0.74	34.68	33.17	33.83	1,066,002
01 Nov 23	33.51000 -0.36	34.02	33.10	33.61	868,990
31 Oct 23	33.87000 -0.13	34.24	33.07	33.81	794,676
30 Oct 23	34.00000 +0.62	34.28	33.36	33.66	603,427
27 Oct 23	33.38000 -1.21	34.83	33.28	34.52	590,224
26 Oct 23	34.59000 +1.27	34.63	32.95	33.56	781,435
25 Oct 23	33.32000 -1.53	34.34	32.83	34.11	730,456
24 Oct 23	34.85000 +0.08	35.17	34.60	34.96	539,936
23 Oct 23	34.77000 -0.39	35.28	34.63	35.00	878,564
20 Oct 23	35.16000 -0.64	36.00	35.04	35.88	672,751
19 Oct 23	35.80000 -0.12	36.41	35.17	36.26	928,021
18 Oct 23	35.92000 -1.64	37.38	35.91	37.32	734,890
17 Oct 23	37.56000 +0.55	38.15	36.51	36.52	758,554
16 Oct 23	37.01000 +0.46	37.17	36.34	36.92	804,915
13 Oct 23	36.55000 +0.01	36.71	35.89	36.44	585,387
12 Oct 23	36.54000 -0.77	38.79	36.32	37.11	617,562
11 Oct 23	37.31000 -0.58	38.22	37.06	37.63	509,908
10 Oct 23	37.89000 +0.85	38.33	37.07	37.17	681,500
09 Oct 23	37.04000 -0.23	37.23	36.37	37.08	426,257
06 Oct 23	37.27000 -0.38	37.91	37.03	37.21	699,936
05 Oct 23	37.65000 +0.41	38.04	36.85	36.85	690,382
04 Oct 23	37.24000 -0.41	37.88	36.97	37.61	602,136
03 Oct 23	37.65000 -0.04	38.11	37.02	37.59	971,768
02 Oct 23	37.69000 -0.51	38.20	37.30	38.16	904,020
29 Sep 23	38.20000 -0.95	39.50	38.15	39.25	914,439
28 Sep 23	39.15000 +0.70	39.38	38.18	38.41	643,105
27 Sep 23	38.45000 -0.02	39.26	38.23	38.51	847,857
26 Sep 23	38.47000 -0.42	39.30	38.14	38.88	769,176
25 Sep 23	38.89000 -0.68	39.42	38.46	39.42	701,817
22 Sep 23	39.57000 -0.34	40.18	39.29	39.91	580,115
21 Sep 23	39.91000 +0.31	40.54	39.00	39.33	785,675
20 Sep 23	39.60000 -0.17	40.29	39.58	39.77	628,936
19 Sep 23	39.77000 +0.66	39.92	38.88	39.18	617,104
18 Sep 23	39.11000 -0.11	39.49	38.21	39.22	792,330
15 Sep 23	39.22000 -1.30	40.52	38.97	40.52	2,744,677
14 Sep 23	40.52000 -0.51	41.61	40.38	41.42	939,601
13 Sep 23	41.03000 +2.11	41.50	38.82	38.82	1,299,622
12 Sep 23	38.92000 +1.42	39.06	37.47	37.62	901,603
11 Sep 23	37.50000 -1.01	38.86	37.43	38.55	1,187,774
08 Sep 23	38.51000 -0.63	39.39	38.29	39.11	980,298
07 Sep 23	39.14000 -1.88	41.92	39.08	40.94	1,015,548
06 Sep 23	41.02000 +0.12	41.15	40.35	41.09	844,956
05 Sep 23	40.90000 -1.92	42.58	40.83	42.58	914,241
01 Sep 23	42.82000 +0.26	43.33	42.59	42.85	511,359
31 Aug 23	42.56000 -0.42	43.33	42.42	43.10	717,120
30 Aug 23	42.98000 -0.12	43.27	42.37	43.07	726,621
29 Aug 23	43.10000 +0.66	43.26	42.26	42.54	599,635
28 Aug 23	42.44000 -0.25	43.13	42.29	42.75	416,691
25 Aug 23	42.69000 +0.45	42.88	42.36	42.43	637,157
24 Aug 23	42.24000 +0.28	42.36	41.61	41.76	802,177
23 Aug 23	41.96000 -0.74	43.17	41.94	42.81	702,553
22 Aug 23	42.70000 +0.08	43.05	42.14	42.56	763,485
21 Aug 23	42.62000 -0.64	43.39	42.35	43.24	694,788
18 Aug 23	43.26000 +0.78	43.92	41.93	42.17	785,802
17 Aug 23	42.48000 -0.81	43.44	42.47	43.29	853,787
16 Aug 23	43.29000 -0.73	43.89	43.01	43.89	621,223
15 Aug 23	44.02000 +0.16	44.12	43.43	43.92	677,058
14 Aug 23	43.86000 +0.11	44.24	43.25	43.72	628,059
11 Aug 23	43.75000 -0.28	44.03	43.35	43.80	933,841
10 Aug 23	44.03000 +1.40	45.00	42.87	42.88	933,158
09 Aug 23	42.63000 -0.68	44.79	41.51	42.42	1,289,569
08 Aug 23	43.31000 +1.30	43.60	41.90	42.01	1,448,618
07 Aug 23	42.01000 -0.40	42.64	41.65	42.64	1,291,068
04 Aug 23	42.41000 +0.31	43.12	41.94	42.12	697,791
03 Aug 23	42.10000 -0.75	43.36	41.87	42.82	961,217
02 Aug 23	42.85000 +0.57	42.91	41.62	42.03	1,021,559
01 Aug 23	42.28000 -0.68	43.65	42.22	43.07	879,024
31 Jul 23	42.96000 -0.70	43.99	42.56	43.68	1,175,329
28 Jul 23	43.66000 +0.15	44.24	43.16	43.60	1,008,192
27 Jul 23	43.51000 -0.24	44.16	43.18	43.91	1,066,305
26 Jul 23	43.75000 +0.94	44.10	42.28	42.80	1,007,726
25 Jul 23	42.81000 +0.05	43.49	42.41	42.58	1,103,185
24 Jul 23	42.76000 -0.13	43.41	42.48	42.72	1,307,301
21 Jul 23	42.89000 +0.32	43.32	42.40	43.05	1,128,149
20 Jul 23	42.57000 +0.58	42.73	41.38	42.01	1,189,453
19 Jul 23	41.99000 +0.29	42.46	41.27	41.81	1,441,599
18 Jul 23	41.70000 +1.43	42.32	40.10	40.28	1,701,701
17 Jul 23	40.27000 +2.05	41.56	38.36	38.74	2,628,086
14 Jul 23	38.22000 -0.99	39.28	37.69	39.14	826,705
13 Jul 23	39.21000 +2.02	39.48	37.30	37.55	1,462,502
12 Jul 23	37.19000 +0.09	37.88	37.10	37.75	668,802
11 Jul 23	37.10000 -0.22	37.83	37.00	37.41	708,535
10 Jul 23	37.32000 +0.70	37.55	36.07	36.56	784,636
07 Jul 23	36.62000 +0.01	37.26	36.32	36.59	1,164,515
06 Jul 23	36.61000 +0.15	36.70	35.71	36.27	933,314
05 Jul 23	36.46000 -0.42	37.10	36.27	36.85	1,561,718
03 Jul 23	36.88000 +0.81	37.36	35.81	36.00	1,093,497
30 Jun 23	36.07000 +1.40	36.62	34.59	35.00	1,524,813
29 Jun 23	34.67000 +0.45	35.06	33.86	34.01	644,105
28 Jun 23	34.22000 +0.02	34.56	34.00	34.24	822,192
27 Jun 23	34.20000 -0.64	35.23	33.60	34.82	747,389
26 Jun 23	34.84000 +0.70	35.08	33.98	34.08	869,536
23 Jun 23	34.14000 -1.29	35.15	34.03	34.91	1,325,621
22 Jun 23	35.43000 -0.69	36.30	35.05	36.07	993,323
21 Jun 23	36.12000 +1.55	36.67	34.18	34.53	1,628,560
20 Jun 23	34.57000 -0.41	35.17	34.40	34.99	1,204,651
16 Jun 23	34.98000 +0.82	35.20	33.98	34.45	3,522,469
15 Jun 23	34.16000 +1.19	34.22	32.84	32.93	1,015,104
14 Jun 23	32.97000 -0.88	34.02	32.78	34.02	1,006,780
13 Jun 23	33.85000 +0.17	34.12	33.44	33.65	810,192
12 Jun 23	33.68000 -0.28	34.19	33.43	34.19	830,704
09 Jun 23	33.96000 -0.20	34.46	33.77	34.16	592,850
08 Jun 23	34.16000 -0.56	34.79	33.87	34.62	661,319
07 Jun 23	34.72000 +0.74	34.96	33.85	34.01	979,104
06 Jun 23	33.98000 +0.92	34.40	32.84	33.05	809,118
05 Jun 23	33.06000 -0.51	33.90	32.85	33.26	1,066,485
02 Jun 23	33.57000 +1.08	33.60	32.50	32.78	858,645
01 Jun 23	32.49000 +0.06	33.05	31.86	32.43	771,011
31 May 23	32.43000 -0.42	33.39	32.41	32.80	935,613
30 May 23	32.85000 -0.35	33.31	32.42	33.02	548,857
26 May 23	33.20000 +0.06	33.46	32.94	33.26	671,785
25 May 23	33.14000 -0.31	33.50	32.52	33.05	840,738
24 May 23	33.45000 -0.56	33.94	33.21	33.89	581,465
23 May 23	34.01000 -0.99	34.99	34.00	34.80	928,252
22 May 23	35.00000 +1.13	35.26	33.48	34.11	1,779,852
19 May 23	33.87000 +0.57	34.08	33.26	33.76	877,993
18 May 23	33.30000 -0.16	33.66	32.69	33.38	807,458
17 May 23	33.46000 +0.16	33.99	33.20	33.48	1,338,267
16 May 23	33.30000 -0.60	33.41	32.13	32.89	1,217,638
15 May 23	33.90000 +0.92	34.58	32.98	33.04	1,059,522
12 May 23	32.98000 -0.01	33.52	32.56	33.03	884,050
11 May 23	32.99000 -1.50	34.47	32.82	34.47	1,639,754
10 May 23	34.49000 +3.91	34.82	31.05	32.13	3,558,211
09 May 23	30.58000 +0.30	30.88	29.85	30.09	1,481,613
08 May 23	30.28000 -0.72	31.17	30.07	31.09	1,578,269
05 May 23	31.00000 +0.13	31.44	30.71	31.22	1,074,054
04 May 23	30.87000 -1.53	32.46	30.83	32.40	1,335,725
03 May 23	32.40000 +0.58	33.03	31.60	31.98	2,040,208
02 May 23	31.82000 -0.81	32.58	31.59	32.57	1,928,904
01 May 23	32.63000 +0.50	32.92	31.88	32.13	1,293,941
28 Apr 23	32.13000 -0.11	32.45	31.87	32.15	986,023
27 Apr 23	32.24000 -0.62	32.81	31.82	32.81	953,073
26 Apr 23	32.86000 -0.71	33.50	32.50	33.31	1,215,683
25 Apr 23	33.57000 +0.03	34.00	33.47	33.54	990,080
24 Apr 23	33.54000 -0.73	34.34	33.44	34.27	1,123,770
21 Apr 23	34.27000 +0.37	34.85	33.59	33.72	1,246,080
20 Apr 23	33.90000 -1.27	35.15	33.50	34.84	1,683,992
19 Apr 23	35.17000 -0.54	35.74	34.83	35.54	1,141,300
18 Apr 23	35.71000 -0.29	36.29	35.05	36.00	1,098,484
17 Apr 23	36.00000 +0.35	36.41	35.77	36.24	1,118,281
14 Apr 23	35.65000 -0.85	36.45	35.11	36.35	990,612
13 Apr 23	36.50000 +0.16	36.73	36.07	36.41	1,399,741
12 Apr 23	36.34000 -0.40	37.24	36.15	37.11	808,504
11 Apr 23	36.74000 -0.26	37.48	36.50	37.19	1,321,349
10 Apr 23	37.00000 -1.33	38.26	36.78	38.26	1,391,337
06 Apr 23	38.33000 +0.90	38.44	37.37	37.77	1,131,134
05 Apr 23	37.43000 -0.04	38.08	37.16	37.48	1,236,869
04 Apr 23	37.47000 -1.27	38.78	36.83	38.69	1,606,310
03 Apr 23	38.74000 +0.55	38.80	38.01	38.29	1,279,826
31 Mar 23	38.19000 +0.88	38.29	37.45	37.87	1,537,046
30 Mar 23	37.31000 -0.88	38.49	36.62	38.35	2,233,900
29 Mar 23	38.19000 +1.68	38.34	36.39	36.62	2,824,614
28 Mar 23	36.51000 +0.81	36.66	35.45	35.54	1,511,364
27 Mar 23	35.70000 +1.21	36.24	34.69	34.87	2,578,232
24 Mar 23	34.49000 +0.81	34.74	33.42	33.59	1,629,537
23 Mar 23	33.68000 +0.82	33.85	32.86	32.86	2,353,614
22 Mar 23	32.86000 -1.73	34.84	32.83	34.40	2,259,394
21 Mar 23	34.59000 -0.23	35.48	34.14	35.07	2,550,427
20 Mar 23	34.82000 +1.74	35.17	33.25	33.50	3,427,272
17 Mar 23	33.08000 -2.99	36.32	32.93	35.83	6,674,225
16 Mar 23	36.07000 -3.98	39.30	35.97	39.30	5,449,220
15 Mar 23	40.05000 -1.95	41.20	39.57	41.14	2,479,813
14 Mar 23	42.00000 -0.91	43.67	41.34	43.24	1,629,688
13 Mar 23	42.91000 +1.28	43.47	41.46	41.46	1,373,571
10 Mar 23	41.63000 -1.11	42.69	41.36	42.55	1,124,735
09 Mar 23	42.74000 +0.23	43.36	42.46	42.54	1,187,033
08 Mar 23	42.51000 -0.89	43.66	42.26	43.53	1,706,946
07 Mar 23	43.40000 -2.08	45.92	43.32	45.62	2,075,376
06 Mar 23	45.48000 -0.89	46.32	45.17	46.06	2,258,829
03 Mar 23	46.37000 +0.34	46.60	45.57	46.20	887,837
02 Mar 23	46.03000 -1.59	47.47	46.00	47.27	1,336,008
01 Mar 23	47.62000 -0.37	48.31	47.46	47.71	724,430
28 Feb 23	47.99000 -0.56	48.74	47.74	48.51	1,579,407
27 Feb 23	48.55000 -0.99	49.80	48.53	49.80	662,344
24 Feb 23	49.54000 -0.81	51.04	49.40	50.00	940,624
23 Feb 23	50.35000 +0.27	51.45	49.40	50.00	1,313,112
22 Feb 23	50.08000 +0.42	51.39	48.21	49.00	1,435,956
21 Feb 23	49.66000 -0.37	50.27	49.06	49.74	1,033,763
17 Feb 23	50.03000 +0.77	50.12	48.89	49.48	1,241,393
16 Feb 23	49.26000 +0.06	49.70	48.44	48.59	816,428
15 Feb 23	49.20000 +0.39	49.20	48.01	48.82	1,028,296
14 Feb 23	48.81000 -0.29	49.15	48.35	49.00	911,215
13 Feb 23	49.10000 +0.18	49.24	48.60	49.20	1,392,198
10 Feb 23	48.92000 -0.46	49.46	48.01	49.42	1,236,106
09 Feb 23	49.38000 -0.94	50.59	49.32	50.55	1,119,601
08 Feb 23	50.32000 -1.35	51.65	50.28	51.46	771,142
07 Feb 23	51.67000 -0.17	51.85	50.96	51.70	935,941
06 Feb 23	51.84000 -0.81	53.71	51.82	52.85	713,828
03 Feb 23	52.65000 -0.22	53.47	51.84	52.83	863,480
02 Feb 23	52.87000 +0.70	52.88	51.11	52.17	1,085,906
01 Feb 23	52.17000 +0.40	52.62	51.32	51.61	886,010
31 Jan 23	51.77000 +0.65	52.15	51.17	51.36	899,370
30 Jan 23	51.12000 +0.41	51.18	50.15	50.39	956,114
27 Jan 23	50.71000 -2.57	53.33	49.63	53.23	1,451,650
26 Jan 23	53.28000 +0.79	53.54	52.48	52.76	825,822
25 Jan 23	52.49000 +1.26	52.54	50.68	51.09	738,342
24 Jan 23	51.23000 -0.19	51.85	50.90	51.31	1,210,706
23 Jan 23	51.42000 -0.04	51.85	51.14	51.43	863,186
20 Jan 23	51.46000 +0.14	51.83	50.66	51.68	2,046,659
19 Jan 23	51.32000 -1.35	52.72	51.31	52.69	1,330,780
18 Jan 23	52.67000 +1.65	52.72	50.61	50.96	1,803,646
17 Jan 23	51.02000 +0.68	51.48	49.88	50.24	1,498,029
13 Jan 23	50.34000 -0.34	51.60	49.96	50.37	1,705,360
12 Jan 23	50.68000 +0.12	50.74	49.36	50.25	2,445,492
11 Jan 23	50.56000 -5.14	51.93	48.97	50.02	4,226,483
10 Jan 23	55.70000 +0.66	55.85	54.93	54.93	519,251
09 Jan 23	55.04000 -0.44	56.49	54.87	55.71	802,688
06 Jan 23	55.48000 +1.25	55.60	54.01	54.78	738,631
05 Jan 23	54.23000 +0.33	54.68	53.37	53.80	856,821
04 Jan 23	53.90000 -1.23	55.61	53.42	55.13	1,560,433
03 Jan 23	55.13000 -1.77	57.00	55.11	56.99	1,275,026
30 Dec 22	56.90000 -0.08	57.10	55.84	56.65	823,395
29 Dec 22	56.98000 +0.24	57.81	56.19	57.00	1,158,287
28 Dec 22	56.74000 -0.38	57.67	56.69	57.16	579,507
27 Dec 22	57.12000 -0.37	57.92	56.78	57.70	461,166
23 Dec 22	57.49000 -0.34	58.19	57.01	57.86	822,771
22 Dec 22	57.83000 -0.52	58.33	56.81	58.14	615,869
21 Dec 22	58.35000 +1.66	58.65	57.12	57.38	979,845
20 Dec 22	56.69000 +0.49	57.53	56.17	56.44	1,259,599
19 Dec 22	56.20000 -0.66	57.12	55.74	56.88	737,544
16 Dec 22	56.86000 -0.17	57.02	55.63	56.03	3,360,442
15 Dec 22	57.03000 -1.49	58.22	56.26	58.22	1,385,978
14 Dec 22	58.52000 -0.42	59.07	57.85	58.48	1,058,976
13 Dec 22	58.94000 +0.89	59.40	57.99	59.12	1,392,693
12 Dec 22	58.05000 +1.12	58.07	56.79	57.17	1,020,703
09 Dec 22	56.93000 -0.92	58.10	56.79	57.54	910,287
08 Dec 22	57.85000 +0.11	58.51	57.14	58.20	959,118
07 Dec 22	57.74000 +1.36	57.80	56.12	56.12	920,206
06 Dec 22	56.38000 +0.44	56.63	55.59	56.12	1,238,890
05 Dec 22	55.94000 -3.50	59.33	55.42	59.17	2,401,097
02 Dec 22	59.44000 +2.04	59.46	56.96	56.96	1,958,454
01 Dec 22	57.40000 +0.14	57.72	56.62	56.90	1,638,299
30 Nov 22	57.26000 +0.21	57.67	55.94	57.17	1,516,459
29 Nov 22	57.05000 +0.58	57.07	55.64	56.13	1,378,976
28 Nov 22	56.47000 +1.80	57.67	54.86	54.86	1,780,747
25 Nov 22	54.67000 +0.32	55.16	54.02	54.39	354,870
23 Nov 22	54.35000 +0.72	54.80	53.59	53.82	724,834
22 Nov 22	53.63000 +0.34	53.74	52.27	53.47	788,702
21 Nov 22	53.29000 +0.35	54.22	52.72	53.12	1,061,804
18 Nov 22	52.94000 +0.18	53.57	52.62	53.52	859,453
17 Nov 22	52.76000 -0.51	52.85	51.37	52.30	1,143,104
16 Nov 22	53.27000 -0.75	54.42	52.58	54.00	1,179,872
15 Nov 22	54.02000 +0.11	54.83	53.12	54.50	1,272,978
14 Nov 22	53.91000 -0.06	54.88	53.17	53.64	1,304,889
11 Nov 22	53.97000 +0.64	54.67	52.34	54.37	1,959,729
10 Nov 22	53.33000 +3.62	53.55	50.32	50.90	2,643,358
09 Nov 22	49.71000 +3.88	50.35	47.14	47.82	2,682,388
08 Nov 22	45.83000 -0.45	46.70	45.21	46.26	1,130,054
07 Nov 22	46.28000 +2.11	47.43	46.02	46.79	1,311,123
14 Oct 22	44.17000 +0.95	44.87	43.47	43.66	1,237,676
13 Oct 22	43.22000 +0.62	43.68	41.49	41.94	768,723
12 Oct 22	42.60000 +0.40	42.69	41.63	42.27	879,999
11 Oct 22	42.20000 +0.94	43.31	41.05	41.38	1,092,563
10 Oct 22	41.26000 -0.24	41.85	41.13	41.45	564,519
07 Oct 22	41.50000 -0.32	42.21	41.18	41.69	1,033,691
06 Oct 22	41.82000 +0.16	41.97	40.95	41.61	697,242
05 Oct 22	41.66000 +0.11	42.06	40.72	41.21	944,557
04 Oct 22	41.55000 +1.49	41.57	40.32	40.70	1,412,430
03 Oct 22	40.06000 +0.52	40.42	39.17	40.05	1,047,085
30 Sep 22	39.54000 +0.02	40.58	39.28	39.73	1,921,234
29 Sep 22	39.52000 -0.73	39.97	38.77	39.87	1,000,831
28 Sep 22	40.25000 +1.61	40.59	38.90	39.00	1,332,882
27 Sep 22	38.64000 +0.06	39.53	38.23	39.07	1,012,333
26 Sep 22	38.58000 -0.24	39.11	38.25	38.65	887,610
23 Sep 22	38.82000 +0.08	38.88	38.03	38.37	881,733
22 Sep 22	38.74000 -0.47	39.22	38.22	38.83	1,077,744
21 Sep 22	39.21000 -1.07	40.57	39.11	40.32	825,685
20 Sep 22	40.28000 -0.63	40.98	39.65	40.50	2,354,066
19 Sep 22	40.91000 -1.06	41.96	39.94	41.46	2,805,237
16 Sep 22	41.97000 -0.36	42.79	41.38	42.21	2,655,559
15 Sep 22	42.33000 -0.18	42.91	41.81	42.34	906,959
14 Sep 22	42.51000 +1.21	42.67	41.22	41.46	1,170,410
13 Sep 22	41.30000 -0.70	41.55	40.01	40.94	1,493,531
12 Sep 22	42.00000 +0.60	42.01	41.21	41.40	854,860
09 Sep 22	41.40000 +1.73	41.58	40.32	40.60	847,662
08 Sep 22	39.67000 +0.26	39.67	38.40	39.00	791,915
07 Sep 22	39.41000 +0.88	39.52	38.35	38.39	996,921
06 Sep 22	38.53000 -0.39	39.12	38.26	38.69	1,060,442
02 Sep 22	38.92000 -1.66	41.02	38.84	41.02	1,121,013
01 Sep 22	40.58000 -0.15	40.66	39.44	40.46	956,864
31 Aug 22	40.73000 +0.00	41.15	40.42	40.89	1,179,357
30 Aug 22	40.73000 +0.20	40.98	40.35	40.84	955,119
29 Aug 22	40.53000 +0.24	40.96	39.57	39.94	1,106,032
26 Aug 22	40.29000 -2.02	42.69	40.12	42.69	1,531,095
25 Aug 22	42.31000 -0.08	42.93	41.82	42.64	1,158,998
24 Aug 22	42.39000 -0.05	42.99	42.15	42.32	929,844
23 Aug 22	42.44000 +0.54	42.62	41.66	41.95	831,800
22 Aug 22	41.90000 -0.36	42.36	41.06	42.08	1,374,939
19 Aug 22	42.26000 -0.85	42.93	41.56	42.05	1,264,388
18 Aug 22	43.11000 -0.30	43.70	42.06	43.32	1,248,612
17 Aug 22	43.41000 -1.07	44.44	43.20	44.16	1,435,789
16 Aug 22	44.48000 +1.39	45.76	42.95	43.44	8,987,396
15 Aug 22	43.09000 -0.05	43.58	41.81	43.12	2,600,973
12 Aug 22	43.14000 -0.22	43.78	42.73	43.26	1,148,415
11 Aug 22	43.36000 -0.74	44.25	43.08	43.62	1,661,084
10 Aug 22	44.10000 +0.77	46.65	41.88	46.65	2,633,674
09 Aug 22	43.33000 -1.71	44.91	42.56	44.85	1,319,961
08 Aug 22	45.04000 -0.09	45.52	44.07	45.16	1,005,130
05 Aug 22	45.13000 -0.26	46.21	44.50	45.00	1,086,167
04 Aug 22	45.39000 -2.09	48.32	45.11	47.51	1,867,180
03 Aug 22	47.48000 -0.45	49.08	47.16	48.43	1,039,375
02 Aug 22	47.93000 -0.60	49.00	47.55	48.79	1,193,814
01 Aug 22	48.53000 -0.37	49.50	47.79	48.33	773,255
29 Jul 22	48.90000 -1.62	50.50	48.63	50.35	969,460
28 Jul 22	50.52000 -1.18	52.00	49.50	51.64	882,072
27 Jul 22	51.70000 +0.78	51.99	50.34	51.37	724,116
26 Jul 22	50.92000 +0.45	51.68	50.26	50.49	1,166,394
25 Jul 22	50.47000 +0.97	50.47	48.86	49.70	721,600
22 Jul 22	49.50000 -0.69	50.60	49.27	50.60	941,210
21 Jul 22	50.19000 -0.34	51.24	49.81	50.19	889,635
20 Jul 22	50.53000 +0.47	50.96	49.63	50.09	955,329
19 Jul 22	50.06000 +1.86	50.08	48.62	48.83	1,061,265
18 Jul 22	48.20000 -0.96	50.07	47.76	50.04	1,048,801
15 Jul 22	49.16000 +2.00	49.17	47.20	47.84	1,131,914
14 Jul 22	47.16000 -1.23	48.01	46.71	47.52	1,167,079
13 Jul 22	48.39000 -1.06	50.40	48.14	48.45	1,435,867
12 Jul 22	49.45000 -0.55	49.97	48.20	49.97	1,058,069
11 Jul 22	50.00000 -1.78	51.52	49.88	51.15	1,269,864
08 Jul 22	51.78000 +1.61	52.98	50.52	50.73	2,187,903
07 Jul 22	50.17000 +3.42	51.13	46.66	46.74	3,018,377
06 Jul 22	46.75000 +0.42	46.94	45.41	46.29	1,293,765
05 Jul 22	46.33000 +1.85	46.50	43.77	43.77	1,033,174
01 Jul 22	44.48000 +0.48	44.63	43.46	44.03	1,084,859
30 Jun 22	44.00000 -1.28	45.59	43.85	45.04	1,802,812
29 Jun 22	45.28000 -0.50	46.01	44.83	45.84	954,863
28 Jun 22	45.78000 -1.26	47.32	45.60	47.19	1,016,340
27 Jun 22	47.04000 +0.14	47.35	46.82	47.23	1,009,349
24 Jun 22	46.90000 +0.10	48.54	46.75	47.50	3,186,782
23 Jun 22	46.80000 +0.90	46.82	46.02	46.30	1,310,956
22 Jun 22	45.90000 +0.14	46.32	44.76	45.20	959,114
21 Jun 22	45.76000 +1.62	46.06	44.71	44.71	884,739
17 Jun 22	44.14000 +1.03	45.01	43.74	43.81	2,395,696
16 Jun 22	43.11000 -1.52	44.24	42.52	43.58	1,177,634
15 Jun 22	44.63000 +1.04	45.20	43.27	43.81	995,097
14 Jun 22	43.59000 +0.49	44.01	42.18	43.37	855,257
13 Jun 22	43.10000 -0.69	43.43	42.21	42.88	1,055,973
10 Jun 22	43.79000 -1.19	44.60	43.38	44.08	900,992
09 Jun 22	44.98000 -1.22	46.13	44.90	45.91	746,477
08 Jun 22	46.20000 +0.19	46.90	45.73	46.03	673,464
07 Jun 22	46.01000 +1.56	46.10	44.01	44.05	734,946
06 Jun 22	44.45000 -1.17	46.00	44.24	46.00	692,936
03 Jun 22	45.62000 -0.05	46.09	44.85	45.53	878,966
02 Jun 22	45.67000 +0.27	45.81	44.88	45.62	891,433
01 Jun 22	45.40000 -0.58	46.45	45.06	46.16	1,141,637
31 May 22	45.98000 -2.32	48.58	45.51	48.40	1,962,039
27 May 22	48.30000 +1.70	48.34	46.37	46.77	983,474
26 May 22	46.60000 +0.31	47.06	45.73	46.61	1,304,312
25 May 22	46.29000 +1.47	46.50	44.71	44.80	1,383,249
24 May 22	44.82000 +0.49	45.16	43.75	44.06	826,668
23 May 22	44.33000 +0.01	45.16	44.01	44.95	707,131
20 May 22	44.32000 +0.48	45.07	42.83	44.36	964,975
19 May 22	43.84000 +0.84	43.97	42.58	42.69	909,518
18 May 22	43.00000 -1.46	44.50	42.85	43.64	1,301,091
17 May 22	44.46000 +2.77	44.46	41.90	42.27	1,515,895
16 May 22	41.69000 +1.27	42.35	40.48	40.78	1,320,908
13 May 22	40.42000 +1.38	40.58	39.40	39.73	1,101,626
12 May 22	39.04000 +0.46	39.58	38.16	38.16	1,009,118
11 May 22	38.58000 +0.38	39.40	36.95	38.56	1,495,897
10 May 22	38.20000 +0.85	39.29	37.15	38.26	1,163,211
09 May 22	37.35000 -1.89	39.73	37.16	38.59	1,400,174
06 May 22	39.24000 -1.05	40.03	39.04	39.87	1,177,856
05 May 22	40.29000 -1.12	41.41	39.71	41.04	1,006,479
04 May 22	41.41000 +0.47	41.50	39.94	41.01	1,173,709
03 May 22	40.94000 +0.09	41.16	40.40	40.92	752,262
02 May 22	40.85000 +0.95	41.34	39.83	40.25	1,165,663
29 Apr 22	39.90000 -1.60	41.79	39.66	41.36	1,346,481
28 Apr 22	41.50000 -0.49	42.52	41.20	42.45	1,037,474
27 Apr 22	41.99000 -0.99	43.53	41.86	43.01	913,565
26 Apr 22	42.98000 -1.63	44.74	42.78	44.51	992,099
25 Apr 22	44.61000 +1.08	44.70	43.05	43.55	730,968
22 Apr 22	43.53000 -0.04	44.30	43.24	43.27	913,592
21 Apr 22	43.57000 +0.26	44.10	43.24	43.51	1,270,024
20 Apr 22	43.31000 +0.80	43.67	42.18	42.60	664,165
19 Apr 22	42.51000 +0.77	43.16	41.87	41.98	744,790
18 Apr 22	41.74000 -0.53	42.35	41.52	42.02	790,809
14 Apr 22	42.27000 +0.81	43.62	41.69	41.69	1,168,755
13 Apr 22	41.46000 -0.16	42.24	40.96	41.74	1,503,766
12 Apr 22	41.62000 +0.24	42.79	41.31	41.69	764,615
11 Apr 22	41.38000 -0.55	42.24	41.27	41.62	538,586
08 Apr 22	41.93000 +0.06	42.30	41.25	41.53	731,707
07 Apr 22	41.87000 -0.44	42.56	41.81	42.19	610,081
06 Apr 22	42.31000 +0.85	42.48	41.07	41.38	989,507
05 Apr 22	41.46000 -0.37	42.50	41.35	41.95	717,908
04 Apr 22	41.83000 +0.22	42.24	41.23	41.78	899,495
01 Apr 22	41.61000 +1.73	41.76	39.99	40.00	1,121,191
31 Mar 22	39.88000 -0.34	40.79	39.85	40.28	836,164
30 Mar 22	40.22000 -0.10	41.06	39.79	40.35	792,321
29 Mar 22	40.32000 +1.15	40.51	38.96	39.58	1,243,955
28 Mar 22	39.17000 +1.09	39.19	37.89	37.89	756,143
25 Mar 22	38.08000 -0.64	39.38	37.94	39.38	912,407
24 Mar 22	38.72000 +1.14	38.77	37.11	37.86	969,896
23 Mar 22	37.58000 -0.05	37.76	36.74	37.22	728,025
22 Mar 22	37.63000 +0.43	37.72	36.97	37.20	990,119
21 Mar 22	37.20000 -0.11	37.56	36.87	37.34	738,635
18 Mar 22	37.31000 +0.53	37.72	36.61	37.00	1,946,886
17 Mar 22	36.78000 +0.71	36.81	35.47	36.39	1,040,431
16 Mar 22	36.07000 +0.71	36.19	34.71	35.96	860,178
15 Mar 22	35.36000 +0.79	35.61	34.56	35.52	442,562
14 Mar 22	34.57000 -0.15	35.69	34.00	34.81	893,460
11 Mar 22	34.72000 -1.15	36.47	34.62	36.17	642,353
10 Mar 22	35.87000 +0.15	35.95	34.59	35.17	613,295
09 Mar 22	35.72000 +1.45	36.26	34.53	34.85	1,006,073
08 Mar 22	34.27000 -0.48	35.24	33.92	34.54	718,286
07 Mar 22	34.75000 -0.36	35.49	34.58	35.09	627,669
04 Mar 22	35.11000 -0.51	36.00	34.90	35.44	586,550
03 Mar 22	35.62000 -0.38	36.23	35.18	36.23	529,728
02 Mar 22	36.00000 +0.37	36.38	35.22	35.86	526,584
01 Mar 22	35.63000 +0.16	36.42	34.56	35.49	701,534
28 Feb 22	35.47000 -0.06	36.64	34.41	35.39	1,142,576
25 Feb 22	35.53000 +0.25	36.10	34.97	35.38	771,170
24 Feb 22	35.28000 +1.54	35.57	32.59	32.59	1,142,841
23 Feb 22	33.74000 +0.95	34.90	32.81	34.03	1,488,366
22 Feb 22	32.79000 +0.07	33.43	32.00	32.00	838,097
18 Feb 22	32.72000 -0.30	33.53	32.61	33.00	769,378
17 Feb 22	33.02000 -1.34	34.30	33.00	34.30	685,036
16 Feb 22	34.36000 -0.07	34.60	33.82	34.08	540,491
15 Feb 22	34.43000 +0.79	34.77	33.91	34.08	567,995
14 Feb 22	33.64000 -0.56	34.42	33.47	33.96	907,023
11 Feb 22	34.20000 -0.74	35.76	33.93	35.76	762,906
10 Feb 22	34.94000 -0.46	36.04	34.51	34.65	859,240
09 Feb 22	35.40000 +0.88	35.47	34.85	34.88	554,409
08 Feb 22	34.52000 +0.25	34.65	34.05	34.17	613,353
07 Feb 22	34.27000 +0.57	34.60	33.56	33.61	562,610
04 Feb 22	33.70000 -0.60	34.71	33.66	34.36	787,675
03 Feb 22	34.30000 -0.71	35.19	34.15	34.15	860,344
02 Feb 22	35.01000 -0.13	35.53	34.54	34.57	905,267
01 Feb 22	35.14000 +0.53	35.29	34.30	34.61	677,045
31 Jan 22	34.61000 +2.05	34.70	32.59	32.98	2,462,055
28 Jan 22	32.56000 +0.59	32.57	31.36	31.81	941,545
27 Jan 22	31.97000 -0.38	33.30	31.88	32.36	962,260
26 Jan 22	32.35000 -1.18	33.66	32.14	33.50	1,538,901
25 Jan 22	33.53000 -1.17	34.49	32.88	34.08	1,204,843
24 Jan 22	34.70000 +0.81	34.81	33.01	33.42	1,218,051
21 Jan 22	33.89000 +0.33	34.64	33.06	33.20	895,074
20 Jan 22	33.56000 -0.19	34.66	33.50	34.00	1,063,793
19 Jan 22	33.75000 -0.38	34.82	33.67	34.17	1,024,421
18 Jan 22	34.13000 -1.43	35.21	34.07	34.91	1,080,696
14 Jan 22	35.56000 +0.05	35.67	34.27	34.95	1,158,032
13 Jan 22	35.51000 +0.03	36.39	35.28	35.49	1,016,476
12 Jan 22	35.48000 -1.11	37.08	35.43	36.53	828,942
11 Jan 22	36.59000 +0.60	36.84	35.01	35.85	875,670
10 Jan 22	35.99000 -1.30	36.77	34.19	35.03	1,778,180
07 Jan 22	37.29000 -1.30	38.92	37.28	38.43	698,043
06 Jan 22	38.59000 +0.34	39.48	37.66	38.00	659,286
05 Jan 22	38.25000 -1.80	40.66	38.20	39.69	893,455
04 Jan 22	40.05000 -1.01	42.33	39.95	41.07	644,793
03 Jan 22	41.06000 +0.85	41.15	39.69	39.80	698,033
31 Dec 21	40.21000 -0.11	41.00	40.16	40.51	374,065
30 Dec 21	40.32000 +0.03	41.05	40.15	40.19	394,694
29 Dec 21	40.29000 +0.32	40.36	39.67	40.00	500,171
28 Dec 21	39.97000 -0.40	41.20	39.71	40.43	555,434
27 Dec 21	40.37000 +0.13	40.65	40.03	40.40	566,818
23 Dec 21	40.24000 +0.71	40.77	39.54	39.67	566,022
22 Dec 21	39.53000 +0.35	40.12	38.57	39.08	782,929
21 Dec 21	39.18000 +1.01	39.71	38.24	38.44	1,105,208
20 Dec 21	38.17000 -0.36	38.90	37.38	38.08	1,349,657
17 Dec 21	38.53000 +2.89	38.85	35.46	35.52	3,192,449
16 Dec 21	35.64000 -1.29	37.69	35.64	37.00	1,288,083
15 Dec 21	36.93000 +2.29	37.00	34.47	34.70	1,454,009
14 Dec 21	34.64000 -0.02	34.94	33.80	34.50	1,118,961
13 Dec 21	34.66000 +0.16	35.01	33.52	34.38	1,280,052
10 Dec 21	34.50000 +2.68	35.44	33.29	33.87	1,774,160
09 Dec 21	31.82000 -1.42	33.32	31.80	33.00	949,564
08 Dec 21	33.24000 +0.89	33.40	32.02	32.39	1,227,109
07 Dec 21	32.35000 -0.48	34.06	32.12	33.25	1,366,542
06 Dec 21	32.83000 +0.43	33.22	32.11	32.58	1,013,331
03 Dec 21	32.40000 -0.78	33.38	31.79	33.28	907,856
02 Dec 21	33.18000 +1.01	33.43	32.38	32.57	1,028,199
01 Dec 21	32.17000 -0.71	33.68	32.16	33.07	1,197,035
30 Nov 21	32.88000 -0.40	34.09	32.52	33.20	1,147,946
29 Nov 21	33.28000 -0.57	34.49	33.24	34.31	945,267
26 Nov 21	33.85000 -1.42	35.51	33.50	35.05	905,153
24 Nov 21	35.27000 +0.26	35.44	34.36	34.76	777,155
23 Nov 21	35.01000 -0.48	35.87	34.25	35.87	1,062,946
22 Nov 21	35.49000 -0.04	36.26	35.18	35.63	895,060
19 Nov 21	35.53000 +0.13	36.00	35.42	35.43	761,213
18 Nov 21	35.40000 -1.42	37.24	35.11	37.01	999,606
17 Nov 21	36.82000 -1.42	38.28	36.73	38.24	791,538
16 Nov 21	38.24000 +0.05	38.67	37.90	38.03	566,785
15 Nov 21	38.19000 -0.77	39.17	38.00	39.17	552,579
12 Nov 21	38.96000 +0.39	39.42	38.57	38.82	487,439
11 Nov 21	38.57000 +0.39	38.74	38.17	38.35	519,007
10 Nov 21	38.18000 -0.43	38.95	37.55	38.45	568,476
09 Nov 21	38.61000 -0.82	39.85	38.53	39.57	563,817
08 Nov 21	39.43000 -1.28	40.79	39.25	40.52	643,053
05 Nov 21	40.71000 +0.47	41.09	39.55	40.39	893,890
04 Nov 21	40.24000 +0.19	40.29	39.16	39.92	637,368
03 Nov 21	40.05000 +0.56	40.79	38.99	40.31	1,451,941
02 Nov 21	39.49000 +0.46	39.62	38.65	39.11	674,981
01 Nov 21	39.03000 +0.96	39.34	38.08	38.21	562,521
29 Oct 21	38.07000 -0.12	38.64	37.60	38.08	800,335
28 Oct 21	38.19000 +0.77	38.67	37.35	37.57	476,735
27 Oct 21	37.42000 -1.06	39.68	37.34	38.40	1,093,960
26 Oct 21	38.48000 +0.04	39.51	38.40	38.81	561,655
25 Oct 21	38.44000 -0.43	39.08	38.35	38.93	739,891
22 Oct 21	38.87000 +0.04	39.18	38.24	38.92	462,822
21 Oct 21	38.83000 +0.66	39.33	38.24	38.24	377,970
20 Oct 21	38.17000 -0.59	39.03	38.08	39.00	956,975
19 Oct 21	38.76000 +1.65	38.76	37.40	37.47	697,269
18 Oct 21	37.11000 -0.65	37.57	36.77	37.34	822,019
15 Oct 21	37.76000 -0.66	39.01	37.69	38.95	574,968
14 Oct 21	38.42000 +1.52	38.67	36.91	36.98	733,190
13 Oct 21	36.90000 +0.33	37.48	36.68	36.90	629,474
12 Oct 21	36.57000 -0.65	37.63	36.48	37.51	730,491
11 Oct 21	37.22000 -0.24	38.10	36.95	36.95	752,145
08 Oct 21	37.46000 -1.13	38.63	37.42	38.59	1,569,804
07 Oct 21	38.59000 -0.39	39.42	38.51	39.06	796,836
06 Oct 21	38.98000 -0.81	39.87	38.82	39.59	638,938
05 Oct 21	39.79000 -0.21	40.94	39.41	39.91	812,031
04 Oct 21	40.00000 -0.75	41.20	39.61	40.63	795,698
01 Oct 21	40.75000 +0.07	41.15	39.50	40.50	721,623
30 Sep 21	40.68000 +1.03	41.21	39.61	39.91	997,293
29 Sep 21	39.65000 +1.12	39.71	38.47	38.79	697,943
28 Sep 21	38.53000 -1.62	39.93	38.38	39.93	680,754
27 Sep 21	40.15000 -0.14	40.69	39.51	40.14	710,868
24 Sep 21	40.29000 -1.68	41.69	40.27	41.62	715,823
23 Sep 21	41.97000 +0.54	42.07	41.37	41.56	694,415
22 Sep 21	41.43000 +0.26	42.16	41.13	41.22	673,557
21 Sep 21	41.17000 -0.06	42.20	41.15	41.32	626,836
20 Sep 21	41.23000 -0.81	41.92	40.84	41.11	779,725
17 Sep 21	42.04000 -0.01	42.68	41.55	42.56	2,400,116
16 Sep 21	42.05000 +0.80	42.20	41.09	41.24	636,889
15 Sep 21	41.25000 -0.15	41.90	41.11	41.35	567,417
14 Sep 21	41.40000 +0.42	42.37	41.21	41.21	714,992
13 Sep 21	40.98000 -0.26	41.72	40.63	41.45	571,704
10 Sep 21	41.24000 -0.05	41.95	40.47	41.60	696,905
09 Sep 21	41.29000 -0.76	42.53	41.13	41.89	776,171
08 Sep 21	42.05000 -0.90	43.38	41.72	43.38	486,486
07 Sep 21	42.95000 +0.73	43.17	41.87	42.00	975,424
03 Sep 21	42.22000 -0.59	42.88	42.01	42.50	535,859
02 Sep 21	42.81000 +0.80	42.87	42.01	42.25	630,198
01 Sep 21	42.01000 +0.02	42.70	41.93	42.39	698,017
31 Aug 21	41.99000 +0.03	42.29	41.60	42.07	989,486
30 Aug 21	41.96000 -0.05	42.45	41.75	42.23	648,335
27 Aug 21	42.01000 +1.72	42.52	40.44	40.44	1,097,451
26 Aug 21	40.29000 -0.73	41.15	40.00	40.95	740,189
25 Aug 21	41.02000 +0.57	41.20	40.14	40.38	561,431
24 Aug 21	40.45000 -0.25	40.94	40.12	40.85	667,220
23 Aug 21	40.70000 +1.15	41.32	39.75	39.93	904,015
20 Aug 21	39.55000 +1.08	40.04	38.35	38.45	669,398
19 Aug 21	38.47000 -1.05	39.43	37.80	39.40	998,232
18 Aug 21	39.52000 -1.20	40.98	39.45	40.58	573,040
17 Aug 21	40.72000 -0.55	41.20	40.31	40.83	589,074
16 Aug 21	41.27000 -0.20	41.71	40.80	41.29	299,421
13 Aug 21	41.47000 -0.12	42.18	41.17	41.68	476,050
12 Aug 21	41.59000 +0.84	41.86	39.92	40.81	924,676
11 Aug 21	40.75000 -0.49	41.41	40.05	41.34	739,678
10 Aug 21	41.24000 +0.80	46.19	39.84	46.11	1,944,867
09 Aug 21	40.44000 -0.06	40.83	40.07	40.58	809,945
06 Aug 21	40.50000 +0.08	40.67	39.78	40.67	812,521
05 Aug 21	40.42000 +0.28	40.68	40.05	40.29	783,935
04 Aug 21	40.14000 -0.16	40.92	39.75	40.00	544,309
03 Aug 21	40.30000 -0.25	40.67	39.96	40.50	529,987
02 Aug 21	40.55000 -0.78	41.53	40.40	41.48	660,765
30 Jul 21	41.33000 +0.26	41.98	40.90	40.98	682,179
29 Jul 21	41.07000 -0.54	42.32	41.05	41.75	674,136
28 Jul 21	41.61000 +0.47	42.12	40.76	41.39	932,284
27 Jul 21	41.14000 -1.03	42.13	40.75	42.10	792,359
26 Jul 21	42.17000 -0.72	43.08	41.97	42.92	418,613
23 Jul 21	42.89000 +0.42	43.54	42.42	42.73	688,381
22 Jul 21	42.47000 +0.38	43.00	42.00	42.00	583,165
21 Jul 21	42.09000 +0.02	42.50	41.60	42.37	827,986
20 Jul 21	42.07000 +0.68	42.62	41.49	41.69	1,071,593
19 Jul 21	41.39000 -0.66	42.10	39.95	39.95	830,493
16 Jul 21	42.05000 -0.85	43.79	41.31	43.79	1,049,853
15 Jul 21	42.90000 -1.57	44.13	42.46	44.04	915,215
14 Jul 21	44.47000 -0.43	45.21	44.40	45.21	677,032
13 Jul 21	44.90000 -0.59	45.92	44.59	45.40	304,900
12 Jul 21	45.49000 -0.01	45.98	45.35	45.65	355,897
09 Jul 21	45.50000 +0.64	45.81	44.80	45.16	363,468
08 Jul 21	44.86000 -0.76	45.02	44.00	44.69	570,237
07 Jul 21	45.62000 -0.57	46.57	44.89	46.12	597,395
06 Jul 21	46.19000 -0.23	46.43	45.37	46.33	547,815
02 Jul 21	46.42000 +0.06	46.62	45.69	46.62	449,804
01 Jul 21	46.36000 +0.95	46.40	45.13	45.53	715,187
30 Jun 21	45.41000 -0.35	45.82	45.06	45.75	417,314
29 Jun 21	45.76000 -0.20	46.04	45.59	46.04	531,771
28 Jun 21	45.96000 +0.82	46.32	45.12	45.43	590,816
25 Jun 21	45.14000 -0.41	46.36	44.81	45.85	1,307,655
24 Jun 21	45.55000 +2.42	45.70	43.20	43.21	1,583,514
23 Jun 21	43.13000 +0.08	43.63	43.08	43.27	774,020
22 Jun 21	43.05000 +0.88	43.16	41.55	42.25	1,047,943
21 Jun 21	42.17000 +0.76	42.56	40.60	41.52	1,025,273
18 Jun 21	41.41000 -1.53	43.16	41.29	42.79	2,827,793
17 Jun 21	42.94000 -0.16	43.55	42.08	42.99	849,965
16 Jun 21	43.10000 +0.15	43.60	42.37	43.00	832,133
15 Jun 21	42.95000 -0.41	43.47	42.08	43.25	886,628
14 Jun 21	43.36000 +0.57	43.69	42.89	43.56	857,488
11 Jun 21	42.79000 +1.07	42.90	41.26	41.71	826,105
10 Jun 21	41.72000 +2.34	41.87	39.47	39.66	1,054,672
09 Jun 21	39.38000 -0.08	40.15	39.16	39.76	869,172
08 Jun 21	39.46000 -0.80	40.62	38.95	40.39	903,505
07 Jun 21	40.26000 +0.79	40.64	39.09	39.40	1,296,155
04 Jun 21	39.47000 +0.63	39.78	39.10	39.31	667,271
03 Jun 21	38.84000 -0.36	39.50	38.65	38.81	1,332,351
02 Jun 21	39.20000 -2.18	41.69	38.92	41.40	1,553,159
01 Jun 21	41.38000 -0.03	42.05	41.26	41.56	1,005,152
28 May 21	41.41000 -0.34	42.17	41.34	41.65	714,980
27 May 21	41.75000 -0.25	42.47	41.51	42.29	748,064
26 May 21	42.00000 -0.23	42.67	41.16	41.95	561,843
25 May 21	42.23000 +0.29	42.68	41.64	42.23	900,976
24 May 21	41.94000 -0.27	42.89	41.83	42.51	532,412
21 May 21	42.21000 -0.48	43.43	41.94	43.31	627,342
20 May 21	42.69000 +0.62	43.10	42.02	42.15	636,651
19 May 21	42.07000 -0.29	42.28	41.25	41.77	561,156
18 May 21	42.36000 -0.06	43.10	42.19	42.60	1,182,073
17 May 21	42.42000 -0.61	43.19	41.46	42.34	941,233
14 May 21	43.03000 +1.26	43.85	41.65	42.21	1,176,335
13 May 21	41.77000 -0.71	43.00	41.10	42.78	1,588,819
12 May 21	42.48000 -0.20	43.66	41.75	41.87	1,451,016
11 May 21	42.68000 -3.42	45.00	41.09	42.10	2,219,567
10 May 21	46.10000 -1.47	47.23	45.92	47.14	849,580
07 May 21	47.57000 -0.12	48.86	47.36	48.15	870,638
06 May 21	47.69000 -0.12	47.89	46.75	47.56	874,257
05 May 21	47.81000 -0.66	48.89	47.46	48.21	575,286
04 May 21	48.47000 -0.81	48.97	48.10	48.72	1,649,683
03 May 21	49.28000 -0.67	50.72	49.21	50.43	672,089
30 Apr 21	49.95000 -1.36	51.51	49.91	51.16	863,071
29 Apr 21	51.31000 +0.29	51.57	50.17	51.57	690,908
28 Apr 21	51.02000 -0.09	51.43	49.85	50.17	751,148
27 Apr 21	51.11000 +0.63	51.26	50.19	50.71	706,169
26 Apr 21	50.48000 +0.02	50.70	49.83	50.70	719,717
23 Apr 21	50.46000 +1.16	50.69	49.42	49.67	633,680
22 Apr 21	49.30000 +0.46	50.49	48.65	48.65	1,019,836
21 Apr 21	48.84000 +2.01	48.97	46.33	46.71	875,480
20 Apr 21	46.83000 -0.73	49.21	46.11	48.01	1,083,742
19 Apr 21	47.56000 +1.15	47.63	45.80	45.85	1,755,288
16 Apr 21	46.41000 +0.21	46.71	45.68	46.49	726,305
15 Apr 21	46.20000 +0.25	47.12	45.82	46.45	887,912
14 Apr 21	45.95000 +1.47	46.70	44.72	44.72	1,362,840
13 Apr 21	44.48000 +1.53	44.53	43.10	43.25	1,038,179
12 Apr 21	42.95000 +0.18	43.46	42.02	43.01	856,856
09 Apr 21	42.77000 +0.57	42.98	41.69	42.24	605,396
08 Apr 21	42.20000 -0.15	43.09	42.01	42.69	849,488
07 Apr 21	42.35000 -0.21	42.96	42.20	42.45	668,698
06 Apr 21	42.56000 -0.37	43.56	42.35	42.91	638,126
05 Apr 21	42.93000 +0.50	43.04	42.10	42.61	724,192
01 Apr 21	42.43000 +0.74	43.26	41.39	42.27	1,255,552
31 Mar 21	41.69000 +0.60	42.40	41.06	41.44	3,380,016
30 Mar 21	41.09000 +0.64	41.65	40.26	40.33	1,059,765
29 Mar 21	40.45000 -0.96	41.64	40.29	41.00	1,094,891
26 Mar 21	41.41000 +0.11	42.26	40.44	41.52	1,151,339
25 Mar 21	41.30000 -0.21	42.00	40.32	41.10	1,767,203
24 Mar 21	41.51000 -1.58	43.51	41.51	43.28	1,108,262
23 Mar 21	43.09000 -1.06	44.04	42.55	44.02	1,006,523
22 Mar 21	44.15000 +0.02	44.90	43.18	43.33	640,468
19 Mar 21	44.13000 +1.32	44.51	41.97	43.15	3,134,354
18 Mar 21	42.81000 -1.60	44.28	42.75	44.14	1,098,868
17 Mar 21	44.41000 +0.06	44.53	43.37	43.55	861,924
16 Mar 21	44.35000 +0.78	44.54	43.12	43.86	821,534
15 Mar 21	43.57000 -0.80	44.80	43.25	44.33	972,380
12 Mar 21	44.37000 +0.33	44.45	42.96	43.65	813,319
11 Mar 21	44.04000 +1.22	44.37	43.12	43.50	979,933
10 Mar 21	42.82000 +0.96	43.23	42.01	42.86	1,194,439
09 Mar 21	41.86000 +2.35	42.45	40.13	40.13	1,249,989
08 Mar 21	39.51000 -1.40	40.98	38.80	40.93	1,566,508
05 Mar 21	40.91000 +0.50	41.03	38.81	40.68	2,102,064
04 Mar 21	40.41000 -1.52	42.44	39.35	41.23	1,906,812
03 Mar 21	41.93000 -3.08	45.23	41.76	44.75	1,874,463
02 Mar 21	45.01000 -1.46	46.72	44.49	45.97	1,027,751
01 Mar 21	46.47000 +1.22	47.62	44.90	46.15	2,165,916
26 Feb 21	45.25000 -2.06	48.63	45.11	47.10	2,198,067
25 Feb 21	47.31000 -4.14	50.81	46.45	50.62	4,179,246
24 Feb 21	51.45000 +4.24	56.40	48.15	48.27	11,744,052
23 Feb 21	47.21000 -1.48	48.50	44.83	46.37	1,469,842
22 Feb 21	48.69000 -0.99	49.97	48.67	49.26	994,674
19 Feb 21	49.68000 +1.59	49.78	48.27	48.27	1,020,768
18 Feb 21	48.09000 -1.16	48.98	47.85	48.98	701,539
17 Feb 21	49.25000 +0.16	50.36	48.58	49.65	1,284,087
16 Feb 21	49.09000 -0.75	50.97	48.72	49.90	946,247
12 Feb 21	49.84000 +0.10	51.25	49.59	50.10	956,971
11 Feb 21	49.74000 -0.86	51.16	49.10	50.72	652,955
10 Feb 21	50.60000 +0.46	51.10	49.12	50.15	827,034
09 Feb 21	50.14000 -0.26	51.30	49.71	50.69	1,303,132
08 Feb 21	50.40000 +1.48	50.53	48.62	49.16	829,222
05 Feb 21	48.92000 +0.69	49.49	48.12	48.85	589,474
04 Feb 21	48.23000 +0.56	49.03	47.03	48.00	834,721
03 Feb 21	47.67000 -1.77	50.31	47.55	49.37	1,105,781
02 Feb 21	49.44000 +1.78	49.48	47.41	47.79	750,957
01 Feb 21	47.66000 +0.07	48.82	47.31	47.95	860,039
29 Jan 21	47.59000 -0.32	49.36	46.81	48.30	1,183,896
28 Jan 21	47.91000 +0.87	49.00	47.00	47.00	1,132,959
27 Jan 21	47.04000 -1.61	49.22	46.86	47.78	1,673,017
26 Jan 21	48.65000 -0.15	49.69	48.28	48.28	965,521
25 Jan 21	48.80000 -0.70	49.70	47.47	49.25	1,168,461
22 Jan 21	49.50000 +2.00	49.55	46.68	46.78	947,315
21 Jan 21	47.50000 -0.17	48.51	46.90	48.37	1,096,802
20 Jan 21	47.67000 -0.60	49.02	46.95	48.98	1,142,915
19 Jan 21	48.27000 +0.84	48.61	47.30	47.51	1,273,733
15 Jan 21	47.43000 +0.38	48.35	46.58	47.50	1,766,034
14 Jan 21	47.05000 +1.92	47.49	45.35	45.71	1,549,604
13 Jan 21	45.13000 +1.80	46.19	42.60	43.14	2,632,696
12 Jan 21	43.33000 +0.58	43.92	42.54	43.46	1,274,435
11 Jan 21	42.75000 -0.82	43.66	41.02	42.84	1,233,491
08 Jan 21	43.57000 -1.29	45.76	42.96	45.39	1,084,537
07 Jan 21	44.86000 +1.36	45.30	43.80	43.88	1,052,374
06 Jan 21	43.50000 +1.59	44.07	41.39	41.86	1,241,033
05 Jan 21	41.91000 -0.50	42.86	41.68	42.16	779,833
04 Jan 21	42.41000 -0.30	43.65	41.73	43.00	968,580
31 Dec 20	42.71000 +0.12	43.23	41.67	42.36	1,269,076
30 Dec 20	42.59000 +0.40	43.78	42.34	42.55	702,846
29 Dec 20	42.19000 +0.09	42.54	41.08	42.05	690,980
28 Dec 20	42.10000 -0.81	43.47	42.07	43.14	738,106
24 Dec 20	42.91000 +0.26	43.28	42.70	43.15	232,415
23 Dec 20	42.65000 -0.56	43.38	42.26	43.15	710,974
22 Dec 20	43.21000 -0.41	44.38	42.76	43.87	932,980
21 Dec 20	43.62000 +0.71	44.24	42.16	42.46	1,089,904
18 Dec 20	42.91000 +0.38	43.22	42.01	42.78	3,293,961
17 Dec 20	42.53000 +1.42	42.58	41.21	41.53	1,042,605
16 Dec 20	41.11000 -1.09	42.33	41.07	42.21	1,287,741
15 Dec 20	42.20000 +0.35	42.38	41.39	42.33	809,646
14 Dec 20	41.85000 +0.80	43.13	41.61	41.94	1,086,256
11 Dec 20	41.05000 +0.30	41.09	40.04	40.40	1,208,548
10 Dec 20	40.75000 +1.24	40.92	39.43	39.51	1,370,752
09 Dec 20	39.51000 -3.07	44.53	39.35	43.58	2,299,120
08 Dec 20	42.57500 +2.14	42.62	40.17	40.20	1,826,555
07 Dec 20	40.44000 +0.32	41.56	40.11	40.47	1,012,317
04 Dec 20	40.12000 +0.89	40.45	39.24	39.78	998,682
03 Dec 20	39.23000 -1.43	41.05	38.96	40.49	1,125,293
02 Dec 20	40.66000 +0.05	41.23	39.91	40.20	993,024
01 Dec 20	40.61000 +1.51	40.66	39.26	39.75	1,207,595
30 Nov 20	39.10000 -1.13	40.65	38.25	40.04	1,866,871
27 Nov 20	40.23000 -0.91	41.40	39.55	41.16	786,570
25 Nov 20	41.14000 +0.45	41.55	39.70	40.41	1,732,953
24 Nov 20	40.69000 +0.67	41.20	40.08	40.50	1,275,085
23 Nov 20	40.02000 +0.57	40.73	39.34	40.38	966,278
20 Nov 20	39.45000 +0.88	39.65	37.61	38.26	1,333,647
19 Nov 20	38.57000 -0.44	39.85	38.17	39.10	1,137,648
18 Nov 20	39.01000 -1.77	41.26	38.99	40.66	1,764,862
17 Nov 20	40.78000 +1.94	40.99	38.15	38.28	1,817,386
16 Nov 20	38.84000 -0.01	39.80	38.43	39.41	1,666,349
13 Nov 20	38.85000 +0.12	39.30	38.01	38.49	2,070,611
12 Nov 20	38.73000 +0.98	39.87	37.57	37.77	21,213,328
11 Nov 20	37.75000 -0.55	39.05	37.24	38.39	2,632,069
10 Nov 20	38.30000 +0.93	38.49	36.91	37.60	3,013,377
09 Nov 20	37.37000 -0.32	38.75	37.01	38.49	3,527,109
06 Nov 20	37.69000 +4.77	37.86	35.22	36.50	6,826,065
05 Nov 20	32.92000 +0.00	33.85	32.85	33.55	1,745,529
04 Nov 20	32.92000 +1.30	33.24	32.05	32.48	3,023,652
03 Nov 20	31.62000 +3.22	32.62	30.07	30.07	5,816,868
02 Nov 20	28.40000 +0.40	28.92	27.21	28.40	2,815,111
30 Oct 20	28.00000 -0.89	28.88	27.71	28.00	1,161,065
29 Oct 20	28.89000 -0.04	29.23	28.31	28.95	958,168
28 Oct 20	28.93000 -0.86	29.70	28.44	29.47	1,327,567
27 Oct 20	29.79000 -1.04	30.88	29.75	30.81	1,983,623
26 Oct 20	30.83000 -0.27	31.34	30.26	30.80	1,714,317
23 Oct 20	31.10000 +0.01	31.50	30.75	31.13	1,178,898
22 Oct 20	31.09000 +1.03	31.64	30.11	30.25	1,927,373
21 Oct 20	30.06000 -0.16	30.85	29.89	30.39	1,953,677
20 Oct 20	30.22000 +0.76	30.88	29.68	29.73	3,404,001
19 Oct 20	29.46000 +0.70	29.53	28.87	28.94	1,834,511
16 Oct 20	28.75500 +0.13	29.30	28.33	28.55	1,179,545
15 Oct 20	28.62000 +0.03	28.90	28.21	28.33	748,417
14 Oct 20	28.59000 +0.32	29.19	28.17	28.44	1,420,063
13 Oct 20	28.27000 -0.23	29.13	28.26	28.45	755,325
12 Oct 20	28.50500 -0.05	29.08	28.21	28.82	1,358,135
09 Oct 20	28.55000 +0.69	28.69	27.61	28.16	1,058,150
08 Oct 20	27.86000 +0.30	28.04	27.41	27.87	796,646
07 Oct 20	27.56000 +1.06	27.73	26.56	26.56	767,783
06 Oct 20	26.50000 -0.14	27.14	26.45	26.70	681,845
05 Oct 20	26.64000 +0.83	26.80	25.93	26.00	633,977
02 Oct 20	25.81000 -0.74	26.41	25.70	26.18	531,137
01 Oct 20	26.55000 +0.27	26.69	25.99	26.30	1,076,775
30 Sep 20	26.28000 -0.23	26.81	26.07	26.61	1,135,958
29 Sep 20	26.51000 +0.58	26.74	25.69	25.89	1,030,524
28 Sep 20	25.93000 -0.13	26.38	25.73	26.12	756,997
25 Sep 20	26.06000 +0.32	26.24	25.47	25.61	1,025,615
24 Sep 20	25.74000 -0.14	26.05	25.17	25.66	1,384,277
23 Sep 20	25.88000 -0.73	26.74	25.79	26.65	1,358,610
22 Sep 20	26.61000 +0.02	26.88	25.84	26.72	1,792,222
21 Sep 20	26.59000 -1.15	27.91	26.56	27.42	1,391,673
18 Sep 20	27.74000 -0.29	28.63	27.02	28.40	2,456,904
17 Sep 20	28.03000 +0.07	28.20	27.43	27.67	954,029
16 Sep 20	27.96000 +0.43	28.22	27.22	27.68	1,002,843
15 Sep 20	27.53000 -0.16	28.08	27.22	27.78	1,235,281
14 Sep 20	27.69000 +0.64	27.99	27.42	27.74	1,259,181
11 Sep 20	27.05000 +0.10	27.81	26.75	27.10	937,284
10 Sep 20	26.95000 -1.09	28.45	26.91	28.06	849,735
09 Sep 20	28.04000 +0.29	28.32	27.89	28.09	703,345
08 Sep 20	27.75000 +0.05	28.26	27.04	27.36	1,279,571
04 Sep 20	27.70000 +0.17	28.20	26.61	27.60	862,279
03 Sep 20	27.53500 -0.98	28.45	27.47	28.45	1,228,943
02 Sep 20	28.51000 -0.26	28.91	27.95	28.82	801,310
01 Sep 20	28.77000 -0.23	29.13	28.46	29.07	640,939
31 Aug 20	28.99500 +0.56	29.41	28.58	28.58	1,026,937
28 Aug 20	28.44000 +0.64	28.46	27.63	27.81	724,629
27 Aug 20	27.80000 -0.24	28.30	27.55	28.08	678,289
26 Aug 20	28.04000 -0.24	28.59	27.99	28.17	472,113
25 Aug 20	28.28000 +0.35	28.46	27.88	27.99	391,392
24 Aug 20	27.93000 -0.22	28.34	27.79	28.31	590,868
21 Aug 20	28.15000 -0.35	28.61	27.99	28.48	685,819
20 Aug 20	28.50000 +0.16	28.57	28.03	28.30	474,159
19 Aug 20	28.34000 +0.15	28.74	28.05	28.31	504,178
18 Aug 20	28.19000 +0.12	28.36	27.66	28.18	788,431
17 Aug 20	28.07000 +0.18	28.19	27.56	27.91	919,241
14 Aug 20	27.89000 -1.74	29.60	27.85	29.46	1,313,128
13 Aug 20	29.63000 +1.07	29.77	28.15	28.24	2,036,116
12 Aug 20	28.56000 +0.36	28.83	27.67	28.38	1,405,789
11 Aug 20	28.20000 -0.44	29.29	27.53	28.44	1,234,837
10 Aug 20	28.64000 -0.33	29.31	28.57	28.89	709,938
07 Aug 20	28.97000 -0.30	29.48	28.61	29.19	745,592
06 Aug 20	29.27000 +0.25	29.64	28.96	29.18	910,168
05 Aug 20	29.02000 +0.41	29.23	28.59	28.80	939,346
04 Aug 20	28.61000 +0.26	28.67	27.98	28.34	860,115
03 Aug 20	28.35000 +1.16	28.49	27.23	27.44	981,462
31 Jul 20	27.19000 -0.31	27.55	26.67	27.51	918,021
30 Jul 20	27.50000 +0.84	27.59	26.29	26.51	552,702
29 Jul 20	26.66000 -0.51	27.54	26.58	27.17	861,268
28 Jul 20	27.17000 -0.84	27.99	27.17	27.99	979,355
27 Jul 20	28.01000 +0.84	28.11	26.98	27.32	1,432,813
24 Jul 20	27.17000 -0.05	27.27	26.25	27.17	1,138,645
23 Jul 20	27.22000 -0.58	28.13	27.17	27.74	877,187
22 Jul 20	27.80000 -0.44	28.55	27.42	28.35	966,403
21 Jul 20	28.24000 -0.68	28.90	28.10	28.90	635,932
20 Jul 20	28.92000 +0.31	29.30	28.61	28.98	708,704
17 Jul 20	28.61000 +0.24	29.00	28.46	28.60	915,700
16 Jul 20	28.37000 -0.67	28.92	27.90	28.86	884,700
15 Jul 20	29.04000 +0.67	29.28	28.38	28.86	1,558,100
14 Jul 20	28.37000 +1.25	28.39	26.77	27.10	1,141,400
13 Jul 20	27.12000 -0.78	28.54	27.10	28.14	1,202,300
10 Jul 20	27.90000 -0.08	28.29	27.80	28.02	691,600
09 Jul 20	27.98000 -0.53	28.61	27.75	28.50	776,200
08 Jul 20	28.51000 +0.72	28.76	27.75	27.88	1,458,900
07 Jul 20	27.79000 -0.20	28.30	27.61	27.88	923,300
06 Jul 20	27.99000 -0.52	29.34	27.97	28.73	2,010,700
02 Jul 20	28.51000 +1.11	28.97	27.50	27.68	2,584,700
01 Jul 20	27.40000 +0.59	28.06	26.70	27.37	1,902,500
30 Jun 20	26.81000 +0.99	27.22	25.52	26.25	2,578,200
29 Jun 20	25.82000 +1.04	26.33	24.36	25.03	1,718,400
26 Jun 20	24.78000 -0.76	25.75	24.69	25.42	1,851,387
25 Jun 20	25.54000 +0.81	25.57	24.50	24.65	968,155
24 Jun 20	24.73000 -0.89	26.04	24.58	25.48	834,684
23 Jun 20	25.62000 -0.02	26.25	25.57	25.91	1,355,261
22 Jun 20	25.64000 +1.20	25.82	24.45	24.80	1,921,653
19 Jun 20	24.44000 +0.90	24.90	23.39	23.64	2,885,294
18 Jun 20	23.54000 +0.05	23.90	23.28	23.42	778,925
17 Jun 20	23.49000 -0.02	24.00	23.41	23.72	986,664
16 Jun 20	23.51000 +0.36	23.69	22.74	23.43	1,084,586
15 Jun 20	23.15000 +0.33	23.40	22.11	22.72	1,118,897
12 Jun 20	22.82000 -0.20	23.44	22.24	23.44	1,261,262
11 Jun 20	23.02000 -0.26	23.52	22.70	23.00	1,389,513
10 Jun 20	23.28000 -0.61	24.28	23.23	23.99	1,395,721
09 Jun 20	23.89000 -0.04	24.36	23.64	23.91	1,001,639
08 Jun 20	23.93000 +0.33	24.22	23.24	23.45	1,007,749
05 Jun 20	23.60000 +0.34	23.89	23.10	23.50	1,370,789
04 Jun 20	23.26000 -0.34	23.80	23.10	23.35	1,445,007
03 Jun 20	23.60000 -0.67	24.44	23.59	24.34	1,214,624
02 Jun 20	24.27000 +0.08	24.39	23.83	24.15	1,462,133
01 Jun 20	24.19000 -0.08	24.57	24.10	24.33	1,181,511
29 May 20	24.27000 +0.81	24.31	23.29	23.57	1,321,042
28 May 20	23.46000 -0.51	24.34	23.35	24.12	805,019
27 May 20	23.97000 -0.34	24.36	22.53	24.28	1,804,332
26 May 20	24.31000 -0.29	25.45	24.17	25.10	1,755,449
22 May 20	24.60000 +0.16	24.76	23.85	24.44	1,515,769
21 May 20	24.44000 +0.44	24.68	23.56	24.08	1,451,455
20 May 20	24.00000 +0.51	24.19	23.45	23.87	1,303,218
19 May 20	23.49000 -0.56	24.75	23.46	24.22	1,607,174
18 May 20	24.05000 -0.20	25.08	23.91	24.90	1,961,602
15 May 20	24.25000 +0.47	24.39	23.49	23.67	1,246,174
14 May 20	23.78000 -0.36	24.16	23.41	24.00	1,394,143
13 May 20	24.14000 +0.49	24.64	23.32	23.91	1,747,526
12 May 20	23.65000 -1.17	25.68	22.50	24.19	2,456,395
11 May 20	24.82000 +1.21	25.21	23.33	23.34	2,907,939
08 May 20	23.61000 +0.25	24.09	23.50	23.73	1,384,735
07 May 20	23.36000 -0.31	24.00	23.11	24.00	1,204,635
06 May 20	23.67000 -0.20	24.44	23.67	24.17	1,022,021
05 May 20	23.87000 +0.02	24.30	23.56	24.00	922,127
04 May 20	23.85000 +0.68	24.49	22.79	24.18	2,074,580
01 May 20	23.17000 +0.51	23.32	21.92	22.24	1,688,937
30 Apr 20	22.65500 -0.58	23.31	22.65	23.06	1,241,409
29 Apr 20	23.23500 +0.00	23.82	22.90	23.80	1,647,912
28 Apr 20	23.24000 -0.08	24.45	23.09	24.01	1,470,654
27 Apr 20	23.32000 -0.10	24.16	23.06	23.83	2,046,215
24 Apr 20	23.42000 +1.33	23.79	22.05	22.09	1,984,542
23 Apr 20	22.09000 +0.90	22.48	21.08	21.30	2,159,149
22 Apr 20	21.19000 +1.55	21.33	19.88	20.03	1,930,827
21 Apr 20	19.64000 -0.16	20.03	19.36	19.42	1,607,671
20 Apr 20	19.80000 +0.77	20.21	18.90	18.93	1,236,530
17 Apr 20	19.03000 +0.44	19.15	18.58	19.09	809,548
16 Apr 20	18.59000 +0.83	18.74	17.81	17.96	730,203
15 Apr 20	17.76000 -0.75	18.21	17.74	18.15	827,705
14 Apr 20	18.51000 +0.49	18.57	18.16	18.49	897,103
13 Apr 20	18.02000 +0.04	18.24	17.79	17.98	726,144
09 Apr 20	17.98000 +0.29	18.32	17.46	18.13	939,040
08 Apr 20	17.69000 +1.02	17.83	16.55	16.80	1,729,213
07 Apr 20	16.67000 -0.59	17.83	16.58	17.74	1,185,612
06 Apr 20	17.26000 +1.01	17.32	16.41	16.81	946,361
03 Apr 20	16.25000 -0.62	16.94	16.11	16.78	716,457
02 Apr 20	16.87000 +0.55	16.96	15.89	16.14	1,316,487
01 Apr 20	16.32000 -1.67	17.77	16.13	17.41	1,377,010
31 Mar 20	17.99000 -0.19	18.30	17.59	18.10	1,334,411
30 Mar 20	18.18000 +0.68	18.43	17.33	17.74	1,194,714
27 Mar 20	17.50000 -0.41	17.91	16.87	17.18	1,297,489
26 Mar 20	17.91000 +0.96	18.10	17.00	17.00	1,215,868
25 Mar 20	16.95000 +0.34	17.36	16.07	16.60	1,747,774
24 Mar 20	16.61000 -0.21	17.86	15.58	17.35	1,855,176
23 Mar 20	16.82000 +1.25	16.92	15.41	15.63	2,245,401
20 Mar 20	15.57000 +0.67	17.07	14.59	15.02	5,010,818
19 Mar 20	14.90000 +1.00	15.69	13.58	13.90	2,589,205
18 Mar 20	13.90000 -1.12	15.33	12.71	14.43	2,701,763
17 Mar 20	15.02000 -0.34	16.28	13.77	15.57	2,635,241
16 Mar 20	15.36000 -1.90	16.66	15.01	15.85	2,942,821
13 Mar 20	17.26000 +0.81	17.32	14.85	17.22	2,503,954
12 Mar 20	16.45000 -1.77	17.39	15.34	17.04	2,895,530
11 Mar 20	18.22000 -1.21	19.15	17.71	19.04	2,635,803
10 Mar 20	19.43000 +0.92	19.44	17.91	19.04	2,177,653
09 Mar 20	18.51000 -0.98	19.05	17.96	18.03	2,136,697
06 Mar 20	19.49000 -0.54	19.97	19.28	19.47	1,442,204
05 Mar 20	20.03000 -0.32	20.50	19.53	19.84	1,143,821
04 Mar 20	20.35000 +0.36	20.51	19.94	20.40	1,144,360
03 Mar 20	19.99000 -0.56	20.69	19.78	20.43	2,388,412
02 Mar 20	20.55000 +0.98	20.57	19.22	19.45	2,922,851
28 Feb 20	19.57000 -0.70	20.54	19.03	19.64	2,294,300
27 Feb 20	20.27000 -0.90	21.05	20.16	20.79	2,562,458
26 Feb 20	21.17000 +0.37	21.44	20.65	20.79	3,373,583
25 Feb 20	20.80000 -0.63	22.06	20.46	21.22	3,642,632
24 Feb 20	21.43000 -0.40	21.55	20.95	21.29	1,818,098
21 Feb 20	21.83000 +0.34	21.97	21.40	21.51	1,584,411
20 Feb 20	21.49000 +0.32	21.56	20.78	21.13	1,337,242
19 Feb 20	21.16500 +0.05	21.26	20.77	21.10	1,978,272
18 Feb 20	21.12000 +0.02	21.40	20.81	21.15	2,005,870
14 Feb 20	21.10000 +0.83	21.19	20.12	20.37	1,788,188
13 Feb 20	20.27000 +0.27	20.32	19.85	20.02	1,585,811
12 Feb 20	20.00000 +0.17	20.00	19.84	19.93	989,603
11 Feb 20	19.83000 -0.15	20.18	19.75	20.05	964,570
10 Feb 20	19.98000 +0.28	20.03	19.69	19.75	1,656,016
07 Feb 20	19.69500 -0.15	19.82	19.52	19.73	1,157,371
06 Feb 20	19.84000 -0.13	20.10	19.67	20.10	1,226,707
05 Feb 20	19.96500 +0.67	21.28	19.89	20.15	3,657,560
04 Feb 20	19.30000 +0.09	19.49	19.06	19.44	1,366,346
03 Feb 20	19.21000 +0.23	19.25	18.87	19.11	1,641,788
31 Jan 20	18.98000 -0.45	19.39	18.88	19.37	1,252,232
30 Jan 20	19.43000 -0.07	19.51	18.88	19.36	963,872
29 Jan 20	19.50000 +0.08	19.58	19.29	19.31	1,067,271
28 Jan 20	19.42000 +0.25	19.43	18.98	19.23	1,275,895
27 Jan 20	19.17000 +0.10	19.58	18.73	18.86	1,894,780
24 Jan 20	19.07000 -0.60	19.91	19.05	19.75	1,480,740
23 Jan 20	19.66500 +0.12	19.73	19.14	19.53	1,276,122
22 Jan 20	19.55000 -0.06	19.69	19.37	19.68	1,564,458
21 Jan 20	19.60500 -0.36	19.94	19.47	19.90	1,260,238
17 Jan 20	19.97000 -0.16	20.32	19.80	20.24	1,679,930
16 Jan 20	20.13000 -0.10	20.50	19.98	20.28	2,274,589
15 Jan 20	20.23000 +0.35	20.36	19.92	19.95	2,726,797
14 Jan 20	19.88000 +1.11	20.06	19.04	20.00	2,731,303
13 Jan 20	18.77000 -0.22	19.02	18.57	18.95	1,703,193
10 Jan 20	18.99000 -0.26	19.33	18.95	19.24	1,584,241
09 Jan 20	19.25000 +0.80	19.40	18.94	19.00	1,726,267
08 Jan 20	18.45000 +0.63	18.93	18.39	18.50	2,031,344
07 Jan 20	17.82000 -0.23	18.08	17.73	17.95	624,591
06 Jan 20	18.05000 +0.32	18.06	17.53	17.57	1,076,348
03 Jan 20	17.73000 -0.37	18.04	17.67	17.84	1,032,670
02 Jan 20	18.10000 +0.37	18.11	17.63	17.83	1,626,692
31 Dec 19	17.73000 -0.10	18.03	17.71	17.79	859,876
30 Dec 19	17.83000 -0.15	17.99	17.68	17.96	897,589
27 Dec 19	17.98000 -0.31	18.34	17.82	18.24	791,815
26 Dec 19	18.29000 -0.11	18.54	18.23	18.38	601,735
24 Dec 19	18.40000 -0.08	18.43	18.24	18.35	404,773
23 Dec 19	18.48000 +0.30	18.49	18.05	18.30	970,734
20 Dec 19	18.18000 -0.17	18.47	18.04	18.40	2,492,173
19 Dec 19	18.35000 -0.19	18.52	18.23	18.52	1,151,575
18 Dec 19	18.54000 -0.39	18.93	18.40	18.93	1,332,320
17 Dec 19	18.93500 -0.15	19.08	18.73	19.06	1,324,775
16 Dec 19	19.08000 +0.10	19.22	18.92	19.11	1,361,632
13 Dec 19	18.98000 +0.26	19.07	18.48	18.71	1,256,058
12 Dec 19	18.72000 -0.02	19.04	18.70	19.02	936,012
11 Dec 19	18.74000 -0.47	19.29	18.69	19.22	1,182,028
10 Dec 19	19.21000 +0.18	19.28	18.89	19.00	1,632,929
09 Dec 19	19.03000 -0.13	19.29	19.00	19.18	1,691,262
06 Dec 19	19.16000 +0.10	19.42	19.09	19.16	958,237
05 Dec 19	19.06000 -0.41	19.45	18.64	19.45	2,403,866
04 Dec 19	19.47000 +0.78	19.49	18.69	18.84	1,430,605
03 Dec 19	18.69000 -0.10	18.96	18.58	18.67	2,224,819
02 Dec 19	18.79000 -0.60	19.44	18.78	19.42	1,739,198
29 Nov 19	19.39000 -0.04	19.62	19.32	19.42	457,789
27 Nov 19	19.43000 -0.10	19.67	19.39	19.59	1,207,701
26 Nov 19	19.53000 +0.05	19.68	19.23	19.50	1,135,401
25 Nov 19	19.48000 +0.31	19.73	19.24	19.25	1,446,920
22 Nov 19	19.17000 +0.20	19.30	18.86	19.01	2,163,603
21 Nov 19	18.97000 -0.12	19.19	18.91	19.16	1,619,670
20 Nov 19	19.09000 -0.06	19.52	18.87	19.10	2,198,078
19 Nov 19	19.15000 +0.26	19.39	18.67	18.88	2,267,923
18 Nov 19	18.88500 -0.02	18.96	18.47	18.96	2,673,453
15 Nov 19	18.91000 +0.42	19.05	18.40	18.43	3,898,770
14 Nov 19	18.49000 +0.82	18.74	17.85	18.00	15,422,516
13 Nov 19	17.67000 +0.90	18.03	15.91	16.00	4,058,851
12 Nov 19	16.77000 +0.17	16.98	16.47	16.62	1,319,998
11 Nov 19	16.60000 -0.27	16.92	16.54	16.92	960,334
08 Nov 19	16.87000 +0.13	17.00	16.59	16.71	894,911
07 Nov 19	16.74500 -0.27	17.25	16.60	17.08	3,502,144
06 Nov 19	17.02000 -0.04	17.33	16.44	17.01	2,461,094
05 Nov 19	17.06000 +1.61	17.32	15.56	15.66	4,893,091
04 Nov 19	15.44500 -0.11	16.17	14.61	15.00	8,171,927
01 Nov 19	15.55000 +0.23	15.62	15.32	15.32	1,305,870
31 Oct 19	15.32000 -0.07	15.41	15.17	15.35	656,583
30 Oct 19	15.38500 +0.05	15.56	15.17	15.31	528,966
29 Oct 19	15.33500 -0.11	15.51	15.32	15.46	432,111
28 Oct 19	15.45000 +0.34	15.53	15.18	15.21	598,840
25 Oct 19	15.11000 +0.18	15.21	14.86	14.90	685,130
24 Oct 19	14.93000 -0.24	15.20	14.77	15.17	527,754
23 Oct 19	15.17000 -0.19	15.45	15.14	15.38	744,440
22 Oct 19	15.36000 +0.02	15.56	15.27	15.36	845,486
21 Oct 19	15.34000 +0.09	15.43	15.20	15.36	522,208
18 Oct 19	15.25500 -0.55	15.83	15.17	15.70	460,148
17 Oct 19	15.80000 +0.06	15.98	15.76	15.79	443,762
16 Oct 19	15.74000 -0.15	16.06	15.69	15.88	386,903
15 Oct 19	15.89000 +0.19	15.91	15.63	15.78	536,407
14 Oct 19	15.70000 -0.35	16.19	15.69	16.05	639,745
11 Oct 19	16.05000 +0.41	16.10	15.64	15.75	1,498,525
10 Oct 19	15.64000 +0.08	15.70	15.35	15.64	572,424
09 Oct 19	15.56500 +0.05	15.69	15.51	15.59	654,551
08 Oct 19	15.51000 -0.06	15.69	15.07	15.47	717,460
07 Oct 19	15.57000 -0.14	15.83	15.57	15.63	417,447
04 Oct 19	15.71000 -0.06	15.88	15.39	15.77	524,820
03 Oct 19	15.77500 +0.36	15.84	15.13	15.28	723,342
02 Oct 19	15.41000 -0.05	15.48	15.14	15.36	886,785
01 Oct 19	15.46000 -0.05	15.85	15.34	15.61	904,555
30 Sep 19	15.51000 +0.31	15.74	15.09	15.21	866,718
27 Sep 19	15.20000 -0.06	15.59	15.07	15.33	637,094
26 Sep 19	15.26000 -0.60	16.02	15.26	15.82	850,568
25 Sep 19	15.86000 +0.04	16.01	15.57	15.81	623,613
24 Sep 19	15.82000 -0.53	16.38	15.64	16.38	835,326
23 Sep 19	16.35000 -0.02	16.55	16.32	16.33	1,099,888
20 Sep 19	16.37000 +0.08	16.51	16.12	16.24	1,420,338
19 Sep 19	16.29000 -0.13	16.67	16.26	16.44	966,629
18 Sep 19	16.42000 -0.09	16.59	16.22	16.45	662,984
17 Sep 19	16.51000 +0.16	16.60	16.16	16.32	805,114
16 Sep 19	16.35000 +0.07	16.46	16.09	16.15	605,241
13 Sep 19	16.28000 -0.21	16.68	16.15	16.59	723,019
12 Sep 19	16.49000 -0.03	16.63	16.23	16.50	671,541
11 Sep 19	16.52000 +0.03	16.85	16.39	16.61	639,945
10 Sep 19	16.49000 +0.62	16.50	15.62	15.81	674,963
09 Sep 19	15.87000 -0.06	16.31	15.73	15.98	547,174
06 Sep 19	15.93000 -0.07	16.27	15.89	15.99	559,585
05 Sep 19	16.00000 +0.38	16.13	15.44	15.76	713,002
04 Sep 19	15.62000 -0.55	16.30	15.55	16.30	928,724
03 Sep 19	16.17000 -0.35	16.52	16.05	16.39	815,481
30 Aug 19	16.52000 +0.07	16.62	16.36	16.45	672,062
29 Aug 19	16.45000 +0.36	16.52	16.18	16.23	603,909
28 Aug 19	16.09000 +0.28	16.25	15.68	15.80	489,653
27 Aug 19	15.81000 -0.11	16.15	15.70	16.04	1,034,439
26 Aug 19	15.92000 -0.09	16.24	15.65	16.21	469,544
23 Aug 19	16.01000 -0.47	16.53	15.89	16.47	747,726
22 Aug 19	16.48000 -0.29	16.75	16.32	16.75	839,616
21 Aug 19	16.77000 +0.30	16.82	16.36	16.57	644,465
20 Aug 19	16.47000 -0.21	16.77	16.38	16.67	1,173,815
19 Aug 19	16.68000 +0.40	16.71	16.36	16.50	609,591
16 Aug 19	16.28000 +0.43	16.38	15.96	15.96	981,232
15 Aug 19	15.85000 +0.03	16.03	15.72	15.87	627,835
14 Aug 19	15.82000 -0.40	16.14	15.65	15.89	841,738
13 Aug 19	16.22000 +0.39	16.48	15.86	15.87	500,329
12 Aug 19	15.83000 -0.20	16.09	15.70	15.99	711,085
09 Aug 19	16.03000 -0.07	16.20	15.65	16.03	775,583
08 Aug 19	16.10000 -0.65	16.90	16.02	16.81	1,321,489
07 Aug 19	16.75000 -0.40	17.11	16.23	16.71	850,208
06 Aug 19	17.15000 +0.25	17.20	16.84	16.99	1,900,302
05 Aug 19	16.90000 -0.18	17.01	16.59	16.70	978,878
02 Aug 19	17.08000 -0.02	17.11	16.71	17.04	787,826
01 Aug 19	17.10000 +0.11	17.16	16.78	16.99	1,190,532
31 Jul 19	16.99000 -0.05	17.26	16.84	17.01	904,213
30 Jul 19	17.04000 +0.08	17.11	16.76	16.86	803,608
29 Jul 19	16.96000 +0.17	16.97	16.59	16.76	597,428
26 Jul 19	16.79000 +0.26	16.80	16.50	16.57	873,649
25 Jul 19	16.53000 -0.14	16.66	16.42	16.59	542,546
24 Jul 19	16.67000 +0.10	16.69	16.23	16.53	270,933
23 Jul 19	16.57000 +0.11	16.65	16.31	16.49	412,366
22 Jul 19	16.46000 +0.17	16.61	16.23	16.36	669,269
19 Jul 19	16.29000 -0.50	16.92	16.26	16.75	543,927
18 Jul 19	16.79000 +0.03	16.87	16.59	16.72	376,971
17 Jul 19	16.76000 -0.20	16.98	16.55	16.94	432,237
16 Jul 19	16.96000 +0.05	17.16	16.86	16.89	637,713
15 Jul 19	16.91000 +0.33	17.04	16.59	16.62	910,537
12 Jul 19	16.58000 -0.17	16.78	16.54	16.75	660,253
11 Jul 19	16.75000 -0.43	17.42	16.69	17.24	785,693
10 Jul 19	17.18000 -0.09	17.48	16.83	17.33	825,537
09 Jul 19	17.27000 +0.20	17.38	17.00	17.01	1,024,421
08 Jul 19	17.07000 -0.26	17.37	16.95	17.32	898,229
05 Jul 19	17.33000 -0.36	17.60	17.26	17.55	658,831
03 Jul 19	17.69000 +0.31	17.79	17.38	17.38	496,338
02 Jul 19	17.38000 -0.19	17.58	17.21	17.58	721,375
01 Jul 19	17.57000 +0.39	17.76	17.34	17.52	1,266,256
28 Jun 19	17.18000 +0.33	17.24	16.86	16.86	4,161,513
27 Jun 19	16.85000 +0.53	16.94	16.41	16.43	1,022,131
26 Jun 19	16.32000 +0.04	16.62	16.17	16.32	1,593,893
25 Jun 19	16.28000 +0.17	16.53	16.03	16.21	1,048,333
24 Jun 19	16.11000 -0.32	16.48	16.10	16.43	1,066,877
21 Jun 19	16.43000 -0.08	16.51	16.18	16.42	1,053,263
20 Jun 19	16.51000 -0.12	16.98	16.45	16.89	621,750
19 Jun 19	16.63000 +0.17	16.74	16.35	16.36	972,365
18 Jun 19	16.46000 +0.30	16.64	16.26	16.26	1,105,966
17 Jun 19	16.16000 +0.43	16.27	15.66	15.82	1,228,691
14 Jun 19	15.73000 -0.11	16.00	15.68	15.83	630,301
13 Jun 19	15.84000 +0.38	15.87	15.48	15.52	652,593
12 Jun 19	15.46000 +0.04	15.51	15.25	15.41	580,452
11 Jun 19	15.42000 -0.05	15.72	15.19	15.63	531,360
10 Jun 19	15.47000 -0.04	15.79	15.47	15.50	447,225
07 Jun 19	15.51000 +0.16	15.57	15.34	15.47	546,158
06 Jun 19	15.35000 -0.04	15.55	15.20	15.41	1,070,458
05 Jun 19	15.39000 -0.23	15.70	15.19	15.70	833,047
04 Jun 19	15.62000 +0.45	15.68	15.12	15.36	595,750
03 Jun 19	15.17000 +0.42	15.44	14.74	14.75	1,337,703
31 May 19	14.75000 -0.31	14.99	14.67	14.86	719,969
30 May 19	15.06000 +0.17	15.26	14.91	14.95	1,622,521
29 May 19	14.89000 -0.15	14.99	14.65	14.94	977,240
28 May 19	15.04000 -0.37	15.54	15.03	15.45	903,445
24 May 19	15.41000 +0.02	15.68	15.31	15.45	402,705
23 May 19	15.39000 -0.03	15.49	15.04	15.24	1,002,296
22 May 19	15.42000 -0.19	15.69	15.23	15.51	783,145
21 May 19	15.61000 +0.38	15.74	15.26	15.36	702,281
20 May 19	15.23000 -0.38	15.59	15.22	15.45	529,727
17 May 19	15.61000 -0.31	16.00	15.55	15.73	706,074
16 May 19	15.92000 +0.13	16.21	15.84	15.89	467,722
15 May 19	15.79000 -0.04	15.99	15.65	15.66	689,904
14 May 19	15.83000 +0.29	15.92	15.49	15.59	1,299,935
13 May 19	15.54000 -0.68	16.08	15.54	15.79	971,851
10 May 19	16.22000 -0.11	16.29	15.86	16.19	790,871
09 May 19	16.33000 -0.37	16.72	16.18	16.55	830,178
08 May 19	16.70000 -0.34	17.43	16.58	17.09	913,370
07 May 19	17.04000 -0.19	17.23	16.88	17.06	710,981
06 May 19	17.23000 +0.15	17.40	16.53	16.72	682,416
03 May 19	17.08000 +0.65	17.10	16.45	16.50	896,434
02 May 19	16.43000 +0.26	16.43	16.09	16.10	532,112
01 May 19	16.17000 +0.04	16.44	16.01	16.16	688,896
30 Apr 19	16.13000 -0.25	16.55	15.95	16.37	879,643
29 Apr 19	16.38000 +0.16	16.66	16.14	16.20	776,332
26 Apr 19	16.22000 +0.01	16.36	16.04	16.18	688,136
25 Apr 19	16.21000 +0.04	16.35	15.88	16.10	632,418
24 Apr 19	16.17000 -0.23	16.55	16.09	16.44	444,490
23 Apr 19	16.40000 +0.31	16.67	15.94	16.09	976,118
22 Apr 19	16.09000 +0.12	16.23	15.73	15.92	505,424
18 Apr 19	15.97000 -0.39	16.48	15.84	16.33	1,062,740
17 Apr 19	16.36000 -0.26	16.69	15.96	16.69	1,751,224
16 Apr 19	16.62000 -0.04	16.97	16.57	16.80	528,028
15 Apr 19	16.66000 +0.12	16.70	16.26	16.59	718,024
12 Apr 19	16.54000 -0.19	16.95	16.49	16.86	1,056,917
11 Apr 19	16.73000 -0.43	17.21	16.65	17.18	1,061,101
10 Apr 19	17.16000 +0.31	17.42	16.78	16.92	634,683
09 Apr 19	16.85000 -0.36	17.26	16.81	17.13	574,104
08 Apr 19	17.21000 +0.01	17.35	16.93	17.11	651,354
05 Apr 19	17.20000 +0.29	17.25	16.79	16.99	756,392
04 Apr 19	16.91000 -0.35	17.35	16.87	17.26	884,241
03 Apr 19	17.26000 +0.52	17.35	16.82	16.87	1,098,146
02 Apr 19	16.74000 +0.56	16.82	16.20	16.20	799,649
01 Apr 19	16.18000 +0.08	16.42	16.05	16.25	745,227
29 Mar 19	16.10000 +0.11	16.28	15.97	16.12	531,250
28 Mar 19	15.99000 +0.44	16.04	15.59	15.62	511,309
27 Mar 19	15.55000 -0.29	15.86	15.38	15.81	684,801
26 Mar 19	15.84000 +0.14	15.89	15.49	15.85	695,657
25 Mar 19	15.70000 +0.21	15.74	15.24	15.50	679,397
22 Mar 19	15.49000 -1.01	16.41	15.49	16.40	900,496
21 Mar 19	16.50000 -0.04	16.66	16.24	16.38	1,117,138
20 Mar 19	16.54000 -0.20	16.90	16.49	16.76	848,372
19 Mar 19	16.74000 +0.22	16.75	16.50	16.67	843,374
18 Mar 19	16.52000 +0.44	16.55	15.94	16.05	739,423
15 Mar 19	16.08000 +0.21	16.10	15.91	15.97	1,828,724
14 Mar 19	15.87000 -0.32	16.26	15.79	16.22	543,359
13 Mar 19	16.19000 +0.27	16.19	15.89	15.99	593,300
12 Mar 19	15.92000 +0.02	16.15	15.78	15.99	511,715
11 Mar 19	15.90000 +0.14	16.08	15.65	15.84	777,917
08 Mar 19	15.76000 +0.13	15.81	15.29	15.47	868,397
07 Mar 19	15.63000 -0.43	16.10	15.52	16.10	803,992
06 Mar 19	16.06000 -0.98	17.08	16.04	16.95	1,142,072
05 Mar 19	17.04000 -0.18	17.43	16.98	17.22	673,381
04 Mar 19	17.22000 -0.36	17.76	16.72	17.70	921,844
01 Mar 19	17.58000 +0.33	17.62	17.13	17.39	878,577
28 Feb 19	17.25000 -0.21	17.54	16.94	17.46	1,204,975
27 Feb 19	17.46000 +0.28	17.60	17.09	17.16	723,980
26 Feb 19	17.18000 -0.29	17.62	17.16	17.38	858,608
25 Feb 19	17.47000 +0.66	17.56	16.50	16.97	1,510,342
22 Feb 19	16.81000 +0.20	16.99	15.81	16.61	1,007,390
21 Feb 19	16.61000 -0.26	16.99	16.50	16.79	566,042
20 Feb 19	16.87000 +0.05	16.98	16.65	16.89	471,622
19 Feb 19	16.82000 -0.22	17.20	16.73	17.06	571,891
15 Feb 19	17.04000 +0.50	17.05	16.45	16.65	649,439
14 Feb 19	16.54000 -0.06	16.75	16.43	16.51	317,210
13 Feb 19	16.60000 -0.05	16.82	16.48	16.68	370,627
12 Feb 19	16.65000 +0.27	16.65	16.41	16.48	506,126
11 Feb 19	16.38000 +0.04	16.49	16.19	16.44	453,681
08 Feb 19	16.34000 +0.09	16.40	16.15	16.16	622,455
07 Feb 19	16.25000 -0.48	16.83	16.16	16.63	683,335
06 Feb 19	16.73000 -0.22	17.07	16.63	16.96	496,651
05 Feb 19	16.95000 +0.33	17.13	16.57	16.69	741,210
04 Feb 19	16.62000 +0.50	16.92	16.16	16.80	1,079,464
01 Feb 19	16.12000 -0.06	16.33	15.96	16.26	594,837
31 Jan 19	16.18000 +0.18	16.47	15.94	16.04	986,162
30 Jan 19	16.00000 +0.04	16.26	15.87	16.07	996,013
29 Jan 19	15.96000 +0.28	16.02	15.50	15.69	560,567
28 Jan 19	15.68000 -0.89	16.57	15.64	16.42	676,582
25 Jan 19	16.57000 +0.44	16.66	16.12	16.28	760,863
24 Jan 19	16.13000 +0.40	16.21	15.74	15.78	562,705
23 Jan 19	15.73000 -0.18	16.24	15.59	15.93	539,619
22 Jan 19	15.91000 -0.52	16.26	15.79	16.25	630,558
18 Jan 19	16.43000 +0.13	16.59	16.07	16.33	640,578
17 Jan 19	16.30000 +0.46	16.46	15.78	15.78	598,530
16 Jan 19	15.84000 -0.16	16.45	15.80	16.02	640,825
15 Jan 19	16.00000 +0.38	16.12	15.63	15.73	556,611
14 Jan 19	15.62000 -0.63	16.22	15.60	16.17	620,455
11 Jan 19	16.25000 +0.32	16.35	15.81	15.94	735,840
10 Jan 19	15.93000 +0.79	16.00	15.01	15.01	1,179,029
09 Jan 19	15.14000 -0.19	16.13	15.09	15.45	1,147,446
08 Jan 19	15.33000 +0.30	15.34	14.75	15.17	850,963
07 Jan 19	15.03000 +0.31	15.10	14.57	14.84	673,722
04 Jan 19	14.72000 +0.78	14.87	14.04	14.14	914,606
03 Jan 19	13.94000 -0.86	14.99	13.84	14.75	943,504
02 Jan 19	14.80000 +0.17	14.85	14.27	14.41	599,367
31 Dec 18	14.63000 +0.35	14.70	14.22	14.40	561,471
28 Dec 18	14.28000 -0.08	14.61	14.16	14.34	449,440
27 Dec 18	14.36000 +0.03	14.38	13.72	14.05	715,579
26 Dec 18	14.33000 +1.00	14.40	13.48	13.49	956,554
24 Dec 18	13.33000 -0.56	13.98	13.24	13.72	549,461
21 Dec 18	13.89000 -0.24	14.19	13.71	14.13	1,819,470
20 Dec 18	14.13000 -0.11	14.44	13.79	14.26	1,017,873
19 Dec 18	14.24000 -0.22	14.91	13.93	14.50	889,639
18 Dec 18	14.46000 -0.54	15.31	14.29	15.19	1,104,590
17 Dec 18	15.00000 -0.17	15.55	14.96	15.08	869,693
14 Dec 18	15.17000 -0.08	15.53	15.00	15.13	578,917
13 Dec 18	15.25000 -0.45	15.90	15.20	15.78	453,706
12 Dec 18	15.70000 +0.24	16.00	15.55	15.71	559,471
11 Dec 18	15.46000 -0.06	15.74	15.27	15.74	348,250
10 Dec 18	15.52000 +0.40	15.55	14.76	15.16	840,437
07 Dec 18	15.12000 -0.42	15.84	14.96	15.54	588,166
06 Dec 18	15.54000 +0.14	15.78	14.98	15.15	847,643
04 Dec 18	15.40000 -1.18	16.75	15.32	16.54	868,673
03 Dec 18	16.58000 +0.07	16.85	16.26	16.70	726,435
30 Nov 18	16.51000 +0.65	16.60	15.81	15.81	748,552
29 Nov 18	15.86000 -0.07	16.31	15.77	15.85	607,544
28 Nov 18	15.93000 +0.46	15.94	15.09	15.47	972,819
27 Nov 18	15.47000 -1.24	15.66	14.61	15.19	1,666,959
26 Nov 18	16.71000 +0.64	16.83	16.24	16.31	625,903
23 Nov 18	16.07000 -0.19	16.47	15.97	16.25	315,229
21 Nov 18	16.26000 +0.64	16.37	15.57	15.84	707,068
20 Nov 18	15.62000 +0.04	15.78	14.87	15.34	597,218
19 Nov 18	15.58000 -0.55	16.26	15.53	16.07	678,898
16 Nov 18	16.13000 -0.07	16.33	15.70	16.09	693,372
15 Nov 18	16.20000 +0.88	16.23	15.03	15.24	902,935
14 Nov 18	15.32000 -0.16	15.84	15.17	15.64	680,955
13 Nov 18	15.48000 +0.38	15.79	15.13	15.79	737,922
12 Nov 18	15.10000 -0.79	15.91	14.93	15.80	1,048,202
09 Nov 18	15.89000 -0.36	16.26	15.77	16.14	781,513
08 Nov 18	16.25000 +0.34	16.50	15.74	15.75	913,704
07 Nov 18	15.91000 +0.11	16.12	14.40	15.90	1,795,020
06 Nov 18	15.80000 +0.00	15.95	15.65	15.75	836,848
05 Nov 18	15.80000 -0.23	16.17	15.61	16.08	614,579
02 Nov 18	16.03000 -0.29	16.72	15.85	16.34	825,333
01 Nov 18	16.32000 +0.79	16.35	15.59	15.62	1,113,084
31 Oct 18	15.53000 +0.13	15.91	15.45	15.60	1,160,190
30 Oct 18	15.40000 +0.20	15.94	15.16	15.54	897,806
29 Oct 18	15.20000 -0.53	16.10	14.98	15.94	855,514
26 Oct 18	15.73000 +0.53	15.92	14.89	15.02	1,002,831
25 Oct 18	15.20000 +0.87	15.54	14.51	14.53	1,341,479
24 Oct 18	14.33000 -1.45	15.85	14.33	15.81	1,281,521
23 Oct 18	15.78000 +0.10	15.98	15.04	15.40	934,461
22 Oct 18	15.68000 -0.68	16.51	15.37	16.40	1,430,480
19 Oct 18	16.36000 -1.23	17.38	16.31	17.16	1,496,497
18 Oct 18	17.59000 -0.34	17.92	17.34	17.88	613,144
17 Oct 18	17.93000 -0.12	18.03	17.65	17.97	427,012
16 Oct 18	18.05000 +0.84	18.10	17.15	17.32	844,363
15 Oct 18	17.21000 +0.11	17.44	16.91	17.03	768,123
12 Oct 18	17.10000 +0.29	17.32	16.82	17.10	773,628
11 Oct 18	16.81000 -0.29	17.27	16.55	17.03	1,455,914
10 Oct 18	17.10000 -0.63	17.95	17.07	17.66	959,502
09 Oct 18	17.73000 +0.19	17.82	17.27	17.43	744,503
08 Oct 18	17.54000 -0.78	18.27	17.48	18.25	763,348
05 Oct 18	18.32000 -0.03	18.54	18.03	18.37	858,774
04 Oct 18	18.35000 -0.31	18.63	18.24	18.62	725,896
03 Oct 18	18.66000 +0.40	18.76	18.30	18.30	1,060,051
02 Oct 18	18.26000 -0.29	18.63	18.10	18.49	947,539
01 Oct 18	18.55000 +0.38	18.74	17.98	18.19	1,116,127
28 Sep 18	18.17000 +0.19	18.26	17.93	17.97	712,791
27 Sep 18	17.98000 +0.06	18.34	17.88	17.92	690,624
26 Sep 18	17.92000 +0.07	18.06	17.83	17.94	537,218
25 Sep 18	17.85000 -0.05	18.04	17.71	17.90	954,020
24 Sep 18	17.90000 +0.37	17.95	17.42	17.50	708,842
21 Sep 18	17.53000 +0.27	17.65	17.30	17.30	2,553,448
20 Sep 18	17.26000 +0.21	17.39	17.02	17.08	589,349
19 Sep 18	17.05000 -0.13	17.36	17.01	17.22	528,398
18 Sep 18	17.18000 +0.50	17.35	16.65	16.67	918,242
17 Sep 18	16.68000 -0.46	17.16	16.52	17.15	804,170
14 Sep 18	17.14000 -0.07	17.45	17.00	17.18	700,251
13 Sep 18	17.21000 -0.06	17.42	17.08	17.30	429,264
12 Sep 18	17.27000 +0.00	17.44	16.84	17.32	567,312
11 Sep 18	17.27000 -0.08	17.58	17.25	17.50	564,138
10 Sep 18	17.35000 +0.05	17.65	16.82	17.38	701,726
07 Sep 18	17.30000 -0.58	17.86	17.23	17.81	629,168
06 Sep 18	17.88000 -0.38	18.42	17.87	18.28	697,749
05 Sep 18	18.26000 +0.10	18.37	17.82	18.08	580,943
04 Sep 18	18.16000 -0.25	18.37	17.89	18.37	619,854
31 Aug 18	18.41000 +0.14	18.49	18.18	18.23	569,382
30 Aug 18	18.27000 -0.06	18.40	18.11	18.26	539,499
29 Aug 18	18.33000 +0.27	18.42	18.01	18.06	658,326
28 Aug 18	18.06000 -0.09	18.30	17.92	18.17	1,870,514
27 Aug 18	18.15000 +0.18	18.42	18.03	18.08	894,281
24 Aug 18	17.97000 -0.33	18.52	17.84	18.36	1,295,567
23 Aug 18	18.30000 +0.65	18.85	18.13	18.16	1,474,146
22 Aug 18	17.65000 +0.43	17.81	17.19	17.22	2,053,019
21 Aug 18	17.22000 +0.17	17.27	16.93	17.08	770,942
20 Aug 18	17.05000 -0.12	17.25	16.95	17.25	536,071
17 Aug 18	17.17000 +0.07	17.21	16.92	17.14	483,197
16 Aug 18	17.10000 -0.08	17.47	16.95	17.30	712,316
15 Aug 18	17.18000 -0.26	17.37	17.03	17.28	931,659
14 Aug 18	17.44000 +0.19	17.64	17.19	17.27	1,100,923
13 Aug 18	17.25000 +0.26	17.27	16.81	16.96	832,551
10 Aug 18	16.99000 -0.36	17.40	16.91	17.29	1,251,957
09 Aug 18	17.35000 -0.14	17.65	17.34	17.50	1,270,091
08 Aug 18	17.49000 -0.13	18.16	17.44	18.01	1,241,611
07 Aug 18	17.62000 +0.18	17.72	17.41	17.53	674,427
06 Aug 18	17.44000 +0.32	17.48	16.93	17.08	670,196
03 Aug 18	17.12000 -0.05	17.42	17.02	17.18	673,341
02 Aug 18	17.17000 -0.40	17.79	17.09	17.47	749,414
01 Aug 18	17.57000 -0.53	18.20	17.35	18.06	713,698
31 Jul 18	18.10000 +0.88	18.12	17.24	17.24	654,099
30 Jul 18	17.22000 +0.28	17.43	16.81	16.90	821,500
27 Jul 18	16.94000 -0.31	17.33	16.46	17.26	910,996
26 Jul 18	17.25000 -0.03	17.56	17.12	17.34	697,833
25 Jul 18	17.28000 -0.67	18.11	17.16	17.88	1,137,376
24 Jul 18	17.95000 -0.33	18.50	17.88	18.41	708,424
23 Jul 18	18.28000 +0.14	18.34	17.84	18.05	501,640
20 Jul 18	18.14000 +0.14	18.30	17.78	17.96	883,277
19 Jul 18	18.00000 +0.49	18.02	17.33	17.45	604,654
18 Jul 18	17.51000 +0.14	17.52	17.09	17.39	522,803
17 Jul 18	17.37000 +0.17	17.45	17.09	17.16	605,417
16 Jul 18	17.20000 -0.07	17.46	17.08	17.27	376,234
13 Jul 18	17.27000 -0.29	17.58	17.18	17.56	320,899
12 Jul 18	17.56000 +0.36	17.67	17.10	17.28	747,721
11 Jul 18	17.20000 +0.00	17.54	17.07	17.21	500,804
10 Jul 18	17.20000 -0.01	17.43	17.08	17.31	512,504
09 Jul 18	17.21000 -0.04	17.35	16.95	17.29	829,637
06 Jul 18	17.25000 +0.13	17.46	16.97	17.21	398,771
05 Jul 18	17.12000 +0.03	17.33	16.88	17.18	353,190
03 Jul 18	17.09000 +0.31	17.18	16.64	16.70	596,287
02 Jul 18	16.78000 -0.09	16.98	16.47	16.70	667,977
29 Jun 18	16.87000 -0.16	17.34	16.74	17.17	1,128,106
28 Jun 18	17.03000 +0.04	17.18	16.74	17.00	740,611
27 Jun 18	16.99000 -1.00	18.13	16.97	17.96	959,260
26 Jun 18	17.99000 +0.38	18.15	17.51	17.61	677,328
25 Jun 18	17.61000 -0.48	18.25	17.38	18.01	776,722
22 Jun 18	18.09000 -0.50	19.01	17.93	18.67	1,817,739
21 Jun 18	18.59000 -0.88	19.56	18.57	19.50	621,243
20 Jun 18	19.47000 +0.30	19.50	19.14	19.24	496,918
19 Jun 18	19.17000 +0.26	19.21	18.71	18.80	550,239
18 Jun 18	18.91000 -0.11	19.18	18.72	19.00	522,656
15 Jun 18	19.02000 +0.02	19.24	18.90	18.90	2,337,258
14 Jun 18	19.00000 -0.11	19.21	18.89	19.20	573,724
13 Jun 18	19.11000 +0.11	19.21	18.89	18.96	520,902
12 Jun 18	19.00000 +0.07	19.16	18.74	18.91	718,002
11 Jun 18	18.93000 +0.10	18.96	18.62	18.80	691,192
08 Jun 18	18.83000 +0.20	19.08	18.56	18.56	691,390
07 Jun 18	18.63000 -0.26	18.89	18.53	18.86	361,189
06 Jun 18	18.89000 +0.20	19.08	18.77	18.77	623,710
05 Jun 18	18.69000 +0.40	18.77	18.32	18.32	594,368
04 Jun 18	18.29000 -0.30	18.71	18.11	18.59	578,942
01 Jun 18	18.59000 +0.19	18.87	18.48	18.48	638,689
31 May 18	18.40000 -0.24	18.91	18.24	18.64	680,699
30 May 18	18.64000 +0.51	18.68	18.01	18.20	665,006
29 May 18	18.13000 -0.27	18.49	17.97	18.26	583,516
25 May 18	18.40000 +0.04	18.66	18.23	18.46	452,693
24 May 18	18.36000 -0.40	18.85	18.31	18.67	868,441
23 May 18	18.76000 +0.52	18.82	18.18	18.18	549,429
22 May 18	18.24000 -0.02	18.43	18.17	18.32	910,974
21 May 18	18.26000 -0.34	18.79	18.10	18.71	996,816
18 May 18	18.60000 +0.31	18.62	18.20	18.38	911,811
17 May 18	18.29000 -0.33	18.60	18.07	18.55	1,246,996
16 May 18	18.62000 -1.07	19.67	18.50	19.66	1,264,732
15 May 18	19.69000 -0.18	19.94	19.64	19.77	1,090,684
14 May 18	19.87000 +1.05	19.96	18.78	18.78	1,300,616
11 May 18	18.82500 -1.14	19.14	17.40	17.50	3,505,824
10 May 18	19.97000 -0.33	20.43	19.95	20.36	705,195
09 May 18	20.30000 +0.34	20.54	19.82	19.97	757,747
08 May 18	19.96000 +0.12	20.04	19.55	19.82	680,756
07 May 18	19.84000 +0.56	19.99	19.40	19.45	787,431
04 May 18	19.28000 -0.12	19.47	19.11	19.34	503,668
03 May 18	19.40000 +0.10	19.67	19.19	19.21	536,413
02 May 18	19.30000 -0.29	19.90	19.27	19.52	670,637
01 May 18	19.59000 +0.66	19.61	18.82	18.91	681,918
30 Apr 18	18.93000 -0.54	19.60	18.92	19.43	658,707
27 Apr 18	19.47000 +0.39	19.50	18.94	19.15	841,979
26 Apr 18	19.08000 +0.42	19.17	18.63	18.74	675,873
25 Apr 18	18.66000 +0.06	18.79	18.33	18.49	537,909
24 Apr 18	18.60000 -0.26	18.99	18.43	18.88	810,607
23 Apr 18	18.86000 +0.00	19.19	18.70	19.01	569,713
20 Apr 18	18.86000 -0.30	19.12	18.64	19.01	816,952
19 Apr 18	19.16000 -0.41	19.76	19.05	19.55	648,744
18 Apr 18	19.57000 -0.25	19.87	19.51	19.81	635,563
17 Apr 18	19.82000 +0.55	19.87	19.31	19.45	539,332
16 Apr 18	19.27000 -0.10	19.71	19.26	19.60	627,246
13 Apr 18	19.37000 -0.23	19.73	19.32	19.73	519,327
12 Apr 18	19.60000 +0.08	19.80	19.52	19.66	445,463
11 Apr 18	19.52000 -0.09	19.80	19.31	19.41	629,255
10 Apr 18	19.61000 +0.51	19.72	19.29	19.35	673,622
09 Apr 18	19.10000 +0.16	19.45	19.01	19.05	488,793
06 Apr 18	18.94000 -0.55	19.40	18.76	19.24	581,125
05 Apr 18	19.49000 -0.32	20.00	19.43	19.95	845,850
04 Apr 18	19.81000 +0.70	19.88	18.58	18.72	677,506
03 Apr 18	19.11000 +0.30	19.14	18.58	18.86	863,630
02 Apr 18	18.81000 -0.78	19.58	18.66	19.58	996,431
29 Mar 18	19.59000 +0.65	19.98	19.11	19.11	1,183,941
28 Mar 18	18.94000 +0.09	19.11	18.52	18.86	858,341
27 Mar 18	18.85000 -0.58	19.50	18.76	19.46	948,519
26 Mar 18	19.43000 +0.84	19.47	18.63	19.04	1,307,378
23 Mar 18	18.59000 -1.79	20.37	18.51	20.30	1,539,329
22 Mar 18	20.38000 -0.56	20.91	20.37	20.82	833,940
21 Mar 18	20.94000 -0.26	21.41	20.90	21.08	905,362
20 Mar 18	21.20000 +0.38	21.48	20.85	20.91	902,654
19 Mar 18	20.82000 +0.20	21.07	20.58	20.63	1,152,039
16 Mar 18	20.62000 -0.29	20.95	20.49	20.88	1,459,391
15 Mar 18	20.91000 -0.14	21.31	20.78	21.20	601,611
14 Mar 18	21.05000 +0.11	21.22	20.84	21.08	949,703
13 Mar 18	20.94000 +0.06	21.36	20.74	21.07	1,705,455
12 Mar 18	20.88000 +0.26	21.02	20.58	20.70	1,102,050
09 Mar 18	20.61500 +0.08	20.90	20.59	20.66	702,765
08 Mar 18	20.53000 +0.46	20.73	20.06	20.18	817,310
07 Mar 18	20.07000 -0.04	20.23	19.80	19.85	904,807
06 Mar 18	20.11000 +0.31	20.16	19.65	19.85	1,130,865
05 Mar 18	19.80000 -0.10	20.00	19.50	19.87	752,397
02 Mar 18	19.90000 +0.09	20.00	19.36	19.53	1,040,639
01 Mar 18	19.81000 +0.15	19.96	19.38	19.63	897,409
28 Feb 18	19.66000 -0.24	20.32	19.66	19.88	1,121,779
27 Feb 18	19.90000 -0.12	20.26	19.69	19.93	718,679
26 Feb 18	20.02000 +0.15	20.22	19.45	19.94	1,381,478
23 Feb 18	19.87000 +0.59	19.98	19.28	19.38	1,362,700
22 Feb 18	19.28000 +0.04	20.03	19.25	19.52	1,248,361
21 Feb 18	19.24000 +0.76	19.99	18.20	19.00	1,785,153
20 Feb 18	18.48000 -0.06	18.95	18.42	18.45	975,478
16 Feb 18	18.54000 -0.12	18.92	18.46	18.71	537,707
15 Feb 18	18.66000 +0.25	18.86	18.25	18.55	513,065
14 Feb 18	18.41000 +0.57	18.49	17.46	17.60	683,543
13 Feb 18	17.84000 +0.00	17.91	17.48	17.68	392,345
12 Feb 18	17.84000 +0.67	18.12	17.22	17.31	869,847
09 Feb 18	17.17000 +0.11	17.51	16.06	17.22	1,282,384
08 Feb 18	17.06000 -1.18	18.61	17.04	18.35	1,050,162
07 Feb 18	18.24000 -0.01	18.60	17.93	18.26	898,997
06 Feb 18	18.25000 +0.49	18.36	17.10	17.25	1,225,482
05 Feb 18	17.76000 -0.61	18.54	17.75	18.04	918,920
02 Feb 18	18.37000 -0.47	18.89	18.18	18.60	636,201
01 Feb 18	18.84000 +0.16	19.08	18.41	18.70	807,490
31 Jan 18	18.68000 -0.54	19.49	18.52	19.22	640,661
30 Jan 18	19.22000 -0.13	19.51	18.60	19.13	606,535
29 Jan 18	19.35000 +0.41	19.70	18.80	18.94	1,018,075
26 Jan 18	18.94000 +0.02	19.12	18.64	18.94	724,331
25 Jan 18	18.92000 +0.12	19.14	18.61	18.94	1,179,195
24 Jan 18	18.80000 -0.88	19.80	18.25	19.67	1,225,162
23 Jan 18	19.68000 +0.73	19.85	18.87	18.91	1,656,517
22 Jan 18	18.95000 +0.97	18.99	18.02	18.07	1,579,714
19 Jan 18	17.98000 +0.13	18.03	17.66	17.82	1,325,771
18 Jan 18	17.85000 -0.13	18.00	17.55	17.65	1,158,336
17 Jan 18	17.98000 -1.76	18.17	17.11	17.55	6,432,219
16 Jan 18	19.74000 -0.62	20.62	19.71	20.17	885,299
12 Jan 18	20.36000 +0.30	20.44	19.84	20.00	671,961
11 Jan 18	20.06000 +0.32	20.15	19.45	19.72	1,041,762
10 Jan 18	19.74000 +1.08	19.82	18.70	19.02	1,356,264
09 Jan 18	18.66000 -0.06	19.04	18.59	18.76	1,200,731
08 Jan 18	18.72000 -0.74	19.70	18.52	19.57	1,498,713
05 Jan 18	19.46000 -0.64	20.27	19.31	20.12	1,207,105
04 Jan 18	20.10000 -0.41	20.64	20.07	20.53	717,239
03 Jan 18	20.51000 +0.31	20.70	19.93	20.12	1,223,285
02 Jan 18	20.20000 -0.06	20.75	19.70	20.50	930,792
29 Dec 17	20.26000 -0.45	21.13	20.24	20.84	749,749
28 Dec 17	20.71000 -0.02	20.86	20.56	20.73	605,350
27 Dec 17	20.73000 +0.47	20.81	20.15	20.22	704,207
26 Dec 17	20.26000 +0.18	20.32	19.91	20.08	684,033
22 Dec 17	20.08000 +0.01	20.43	19.85	20.11	616,732
21 Dec 17	20.07000 +0.26	20.27	19.84	19.95	1,369,341
20 Dec 17	19.81000 +0.15	20.00	19.53	19.71	857,681
19 Dec 17	19.66000 -0.02	19.88	19.50	19.71	633,587
18 Dec 17	19.68000 -0.01	20.01	19.58	19.79	724,815
15 Dec 17	19.69000 -0.85	20.86	19.43	20.53	2,768,748
14 Dec 17	20.54000 -0.26	21.10	20.08	20.85	1,246,918
13 Dec 17	20.80000 +1.23	20.91	19.52	19.53	1,753,213
12 Dec 17	19.57000 +0.08	19.69	19.10	19.50	1,055,432
11 Dec 17	19.49000 -0.12	19.94	19.35	19.70	1,229,924
08 Dec 17	19.61000 +0.64	19.85	19.01	19.20	2,118,904
07 Dec 17	18.97000 +0.83	19.58	18.11	18.50	2,851,228
06 Dec 17	18.14000 -0.02	18.32	17.87	18.08	658,771
05 Dec 17	18.16000 +0.11	18.62	17.99	18.00	1,122,828
04 Dec 17	18.05000 -0.40	18.90	18.02	18.65	1,007,045
01 Dec 17	18.45000 -0.22	18.67	17.81	18.59	993,499
30 Nov 17	18.67000 +0.09	18.90	18.44	18.60	1,410,511
29 Nov 17	18.58000 -0.22	18.93	18.33	18.90	1,736,629
28 Nov 17	18.80000 +0.06	19.20	18.51	18.52	1,776,758
27 Nov 17	18.74000 -0.12	18.99	18.72	18.91	810,375
24 Nov 17	18.86000 +0.62	18.95	18.29	18.29	895,059
22 Nov 17	18.24000 -0.96	18.92	18.02	18.88	1,524,759
21 Nov 17	19.20000 +0.50	19.31	18.69	18.87	1,797,875
20 Nov 17	18.70000 +0.42	19.19	18.41	18.57	1,348,031
17 Nov 17	18.28000 -0.21	18.62	18.17	18.41	692,436
16 Nov 17	18.49000 +0.24	18.85	18.34	18.37	828,662
15 Nov 17	18.25000 -0.31	18.45	18.13	18.43	967,922
14 Nov 17	18.56000 +0.17	18.65	17.97	18.39	1,115,840
13 Nov 17	18.39000 +0.21	18.48	18.05	18.20	1,003,516
10 Nov 17	18.18000 -0.43	19.10	18.15	18.50	1,383,873
09 Nov 17	18.61000 -0.48	19.37	17.98	19.20	2,220,487
08 Nov 17	19.09000 +2.25	19.23	17.26	17.57	3,913,106
07 Nov 17	16.84000 -0.17	17.15	16.79	17.15	991,947
06 Nov 17	17.01000 +0.26	17.17	16.65	16.87	1,357,435
03 Nov 17	16.75000 -0.04	17.16	16.65	16.89	799,459
02 Nov 17	16.79000 -0.14	17.17	16.65	16.96	585,125
01 Nov 17	16.93000 -0.80	17.99	16.81	17.90	1,505,528
31 Oct 17	17.73000 +0.14	17.98	17.59	17.80	725,272
30 Oct 17	17.59000 +0.40	17.79	17.29	17.32	848,919
27 Oct 17	17.19000 +0.18	17.53	16.90	17.01	1,258,039
26 Oct 17	17.01000 +0.19	17.10	16.58	16.72	1,309,418
25 Oct 17	16.82000 -0.66	17.55	16.76	17.47	1,081,253
24 Oct 17	17.48000 -0.07	17.72	17.30	17.72	836,161
23 Oct 17	17.55000 -0.27	17.96	17.49	17.82	861,093
20 Oct 17	17.82000 +0.05	17.99	17.67	17.88	885,907
19 Oct 17	17.77000 +0.05	17.87	17.26	17.69	894,959
18 Oct 17	17.72000 -0.02	18.07	17.67	17.87	840,363
17 Oct 17	17.74000 -0.12	18.00	17.57	17.89	753,171
16 Oct 17	17.86000 +0.39	18.43	17.52	17.52	1,574,607
13 Oct 17	17.47000 -0.31	17.89	17.30	17.89	1,053,377
12 Oct 17	17.78000 +0.69	17.92	17.08	17.12	1,821,050
11 Oct 17	17.09000 +0.18	17.19	16.81	16.81	988,277
10 Oct 17	16.91000 +0.16	17.16	16.62	16.63	970,027
09 Oct 17	16.75000 -0.41	17.31	16.68	17.27	1,046,092
06 Oct 17	17.16000 -0.23	17.47	17.12	17.31	695,759
05 Oct 17	17.39000 -0.07	17.69	17.31	17.47	767,981
04 Oct 17	17.46000 -0.03	17.60	17.27	17.57	810,299
03 Oct 17	17.49000 -0.25	17.75	17.26	17.74	1,024,436
02 Oct 17	17.74000 +0.37	17.74	17.16	17.38	1,317,771
29 Sep 17	17.37000 -0.03	17.62	17.31	17.48	902,835
28 Sep 17	17.40000 +0.17	17.56	17.07	17.25	1,115,856
27 Sep 17	17.23000 +0.66	17.38	16.72	16.75	2,143,461
26 Sep 17	16.57000 -0.27	16.90	16.27	16.90	1,162,703
25 Sep 17	16.84000 +0.06	17.04	16.46	16.67	1,692,059
22 Sep 17	16.78000 +0.18	16.91	16.36	16.59	1,091,352
21 Sep 17	16.60000 -0.08	16.77	16.31	16.60	1,172,805
20 Sep 17	16.68000 +0.26	17.08	16.40	16.52	1,486,453
19 Sep 17	16.42000 -0.30	17.18	16.21	16.75	2,314,775
18 Sep 17	16.72000 +0.47	17.55	16.39	16.39	5,754,110
15 Sep 17	16.25000 +0.27	16.65	15.66	16.03	5,754,650
14 Sep 17	15.98000 +2.80	16.35	15.16	15.58	15,778,655
13 Sep 17	13.18000 +0.12	13.27	12.98	13.04	789,408
12 Sep 17	13.06000 -0.04	13.17	12.95	13.05	530,820
11 Sep 17	13.10000 -0.01	13.27	12.86	13.19	517,211
08 Sep 17	13.11000 +0.02	13.23	12.92	13.09	457,751
07 Sep 17	13.09000 +0.12	13.22	12.75	12.96	462,932
06 Sep 17	12.97000 +0.07	13.01	12.76	13.00	387,631
05 Sep 17	12.90500 -0.07	13.05	12.52	12.95	560,342
01 Sep 17	12.98000 -0.03	13.11	12.82	13.11	740,118
31 Aug 17	13.01000 +0.27	13.07	12.72	12.77	881,975
30 Aug 17	12.74000 +0.01	12.78	12.48	12.72	733,448
29 Aug 17	12.73000 +0.13	12.85	12.43	12.43	567,434
28 Aug 17	12.60000 +0.31	12.61	12.32	12.44	660,503
25 Aug 17	12.29000 -0.31	12.67	12.20	12.60	560,336
24 Aug 17	12.60000 +0.44	12.65	12.13	12.19	818,715
23 Aug 17	12.16000 +0.06	12.23	11.87	12.02	321,065
22 Aug 17	12.10000 +0.20	12.14	11.75	11.94	494,599
21 Aug 17	11.90000 +0.02	12.00	11.41	11.92	743,287
18 Aug 17	11.88000 +0.12	11.93	11.61	11.65	817,696
17 Aug 17	11.76000 -0.16	12.12	11.73	11.84	639,197
16 Aug 17	11.92000 +0.02	12.07	11.84	11.96	468,413
15 Aug 17	11.90000 -0.15	12.24	11.82	12.08	604,301
14 Aug 17	12.05000 +0.15	12.15	11.90	12.00	565,074
11 Aug 17	11.90000 -0.23	12.29	11.79	12.18	848,892
10 Aug 17	12.13000 -0.52	12.55	12.08	12.55	1,116,178
09 Aug 17	12.65000 -0.39	13.43	12.48	13.30	1,539,255
08 Aug 17	13.04000 -0.14	13.51	12.98	13.24	1,220,690
07 Aug 17	13.18000 +0.12	13.25	12.94	13.05	606,057
04 Aug 17	13.06000 +0.24	13.17	12.68	12.85	711,552
03 Aug 17	12.82000 +0.29	12.98	12.52	12.54	761,856
02 Aug 17	12.53000 +0.04	12.65	12.15	12.51	711,720
01 Aug 17	12.49000 -0.19	12.80	12.37	12.74	1,006,418
31 Jul 17	12.68000 -0.23	12.96	12.67	12.91	418,599
28 Jul 17	12.91000 -0.04	13.07	12.84	12.90	482,068
27 Jul 17	12.95000 -0.58	13.59	12.92	13.59	734,655
26 Jul 17	13.53000 +0.07	13.79	13.40	13.58	504,253
25 Jul 17	13.46000 -0.17	13.71	13.42	13.70	540,574
24 Jul 17	13.63000 +0.10	13.67	13.49	13.52	511,319
21 Jul 17	13.53000 +0.27	13.62	13.26	13.36	695,344
20 Jul 17	13.26000 +0.16	13.51	13.03	13.13	755,237
19 Jul 17	13.10000 +0.13	13.20	12.95	13.08	673,128
18 Jul 17	12.97000 -0.29	13.23	12.92	13.18	566,163
17 Jul 17	13.26000 +0.05	13.57	13.21	13.22	517,599
14 Jul 17	13.21000 +0.00	13.47	13.18	13.24	553,285
13 Jul 17	13.21000 +0.19	13.31	12.80	13.05	1,142,052
12 Jul 17	13.02000 +0.02	13.13	12.66	13.11	514,237
11 Jul 17	13.00000 +0.08	13.09	12.86	12.94	557,906
10 Jul 17	12.92000 -0.11	13.12	12.72	13.03	621,476
07 Jul 17	13.03000 +0.17	13.12	12.89	12.94	493,749
06 Jul 17	12.86000 -0.31	13.11	12.65	13.07	907,280
05 Jul 17	13.17000 +0.23	13.29	12.88	12.89	649,195
03 Jul 17	12.94000 +0.12	13.11	12.80	12.86	496,406
30 Jun 17	12.82000 -0.16	13.23	12.81	13.00	981,996
29 Jun 17	12.98000 -0.57	13.64	12.81	13.58	2,868,639
28 Jun 17	13.55000 -0.44	14.29	13.53	14.12	2,605,838
27 Jun 17	13.99000 -0.60	14.65	13.98	14.56	942,148
26 Jun 17	14.59000 -0.30	15.05	14.50	15.00	1,193,675
23 Jun 17	14.89000 +0.06	14.96	14.38	14.87	1,595,999
22 Jun 17	14.83000 +0.24	15.00	14.42	14.66	3,161,064
21 Jun 17	14.59000 +0.27	14.86	14.34	14.49	2,267,050
20 Jun 17	14.32000 +0.15	14.92	14.15	14.25	2,021,707
19 Jun 17	14.17000 +0.73	14.20	13.35	13.40	1,578,245
16 Jun 17	13.44000 +0.39	13.50	12.87	12.94	2,675,284
15 Jun 17	13.05000 -0.16	13.07	12.68	13.06	1,042,025
14 Jun 17	13.21000 +0.01	13.40	13.10	13.22	706,891
13 Jun 17	13.20000 +0.35	13.24	12.87	12.91	757,015
12 Jun 17	12.85000 -0.05	13.12	12.49	12.87	1,022,017
09 Jun 17	12.90000 +0.06	13.23	12.78	12.84	707,570
08 Jun 17	12.84000 +0.13	12.94	12.53	12.73	709,663
07 Jun 17	12.71000 -0.07	12.90	12.58	12.85	616,310
06 Jun 17	12.78000 +0.11	12.93	12.60	12.61	741,486
05 Jun 17	12.67000 -0.01	12.84	12.30	12.84	1,466,867
02 Jun 17	12.68000 +0.44	12.71	12.05	12.28	1,971,224
01 Jun 17	12.24000 +0.44	12.36	11.84	11.87	1,168,538
31 May 17	11.80000 -0.36	12.27	11.51	12.22	1,719,213
30 May 17	12.16000 -0.25	12.46	12.08	12.35	1,013,523
26 May 17	12.41000 -0.19	12.64	12.36	12.52	671,009
25 May 17	12.60000 -0.24	12.90	12.52	12.90	871,884
24 May 17	12.84000 +0.09	12.89	12.47	12.78	772,264
23 May 17	12.75000 -0.04	13.01	12.59	12.82	1,373,220
22 May 17	12.79000 -0.12	13.00	12.51	12.91	1,889,813
19 May 17	12.91000 -1.25	13.45	12.80	13.07	7,649,527
18 May 17	14.16000 +0.40	14.28	13.76	13.88	840,924
17 May 17	13.76000 -0.82	14.34	13.66	14.34	1,033,236
16 May 17	14.58000 +0.29	14.60	14.14	14.30	813,036
15 May 17	14.29000 +0.01	14.70	14.21	14.31	1,044,963
12 May 17	14.28000 +0.38	14.47	13.76	13.88	1,213,761
11 May 17	13.90000 +0.27	14.09	13.47	13.59	789,902
10 May 17	13.63000 -0.21	13.77	12.64	13.34	1,554,384
09 May 17	13.84000 -0.01	14.22	13.76	13.89	1,198,782
08 May 17	13.85000 -0.14	14.05	13.59	13.99	725,109
05 May 17	13.99000 -0.16	14.21	13.91	14.18	518,407
04 May 17	14.15000 -0.07	14.36	14.04	14.28	541,411
03 May 17	14.22000 +0.00	14.29	14.04	14.13	421,170
02 May 17	14.22000 +0.08	14.31	13.86	14.17	680,166
01 May 17	14.14000 +0.20	14.14	13.86	13.97	508,873
28 Apr 17	13.94000 -0.05	14.04	13.69	14.03	612,863
27 Apr 17	13.99000 +0.11	14.01	13.73	13.90	589,849
26 Apr 17	13.88000 -0.08	14.09	13.86	13.99	944,944
25 Apr 17	13.96000 +0.57	14.09	13.51	13.55	789,172
24 Apr 17	13.39000 +0.10	13.53	13.30	13.44	690,708
21 Apr 17	13.29000 +0.05	13.42	13.13	13.26	776,701
20 Apr 17	13.24000 +0.42	13.29	12.89	12.89	810,766
19 Apr 17	12.82000 +0.09	13.17	12.70	12.83	642,513
18 Apr 17	12.73000 -0.17	12.95	12.56	12.89	809,387
17 Apr 17	12.90000 +0.09	13.16	12.71	12.75	619,503
13 Apr 17	12.81000 +0.32	12.91	12.41	12.45	643,442
12 Apr 17	12.49000 -0.11	12.66	12.41	12.66	468,997
11 Apr 17	12.60000 -0.07	12.72	12.32	12.64	711,697
10 Apr 17	12.67000 +0.03	13.05	12.63	12.67	536,278
07 Apr 17	12.64000 +0.11	12.66	12.37	12.49	758,025
06 Apr 17	12.53000 -0.37	13.09	12.35	13.00	1,394,339
05 Apr 17	12.90000 -0.18	13.21	12.80	13.11	1,630,332
04 Apr 17	13.08000 +0.09	13.11	12.80	12.96	831,769
03 Apr 17	12.99000 +0.03	13.14	12.91	12.96	1,492,334
31 Mar 17	12.96000 -0.07	13.08	12.77	12.90	1,230,775
30 Mar 17	13.03000 -1.26	13.29	12.44	12.90	5,938,885
29 Mar 17	14.29000 +0.08	14.72	14.05	14.25	798,374
28 Mar 17	14.21000 -0.06	14.46	13.96	14.25	717,482
27 Mar 17	14.27000 +0.74	14.37	13.06	13.29	1,239,313
24 Mar 17	13.53000 +0.07	13.66	13.30	13.52	661,977
23 Mar 17	13.46000 -0.03	13.78	13.23	13.23	766,177
22 Mar 17	13.49000 +0.20	13.62	13.10	13.60	1,047,467
21 Mar 17	13.29000 -1.12	14.48	13.26	14.47	1,613,381
20 Mar 17	14.41000 -0.13	14.58	14.25	14.52	822,750
17 Mar 17	14.54000 -0.14	15.20	14.40	14.42	2,919,739
16 Mar 17	14.68000 +0.82	14.75	13.68	13.84	3,042,767
15 Mar 17	13.86000 +0.55	13.98	13.30	13.36	1,133,968
14 Mar 17	13.31000 -0.20	13.48	13.09	13.42	1,121,220
13 Mar 17	13.51000 -0.26	13.85	13.41	13.79	1,078,596
10 Mar 17	13.77000 +0.12	13.81	13.39	13.72	846,842
09 Mar 17	13.65000 +0.44	13.67	13.19	13.25	1,265,341
08 Mar 17	13.21000 +0.37	13.40	12.84	12.92	1,007,040
07 Mar 17	12.84000 -0.62	13.43	12.79	13.18	2,228,540
06 Mar 17	13.46000 -0.13	13.59	13.10	13.52	1,088,181
03 Mar 17	13.59000 +0.23	13.90	13.30	13.37	1,379,682
02 Mar 17	13.36000 +0.46	13.96	12.61	12.88	2,394,529
01 Mar 17	12.90000 +0.08	13.28	12.09	13.28	2,247,620
28 Feb 17	12.82000 -0.05	13.66	12.51	12.78	2,950,496
27 Feb 17	12.87000 +0.60	12.91	12.02	12.27	1,538,665
24 Feb 17	12.27000 +0.23	12.27	11.82	11.84	1,253,648
23 Feb 17	12.04000 -0.03	12.30	11.71	12.12	1,106,731
22 Feb 17	12.07000 -0.44	12.46	12.07	12.46	993,176
21 Feb 17	12.51000 -0.10	12.79	12.45	12.71	841,745
17 Feb 17	12.61000 +0.05	12.78	12.18	12.49	1,008,624
16 Feb 17	12.56000 -0.10	12.75	12.03	12.69	1,205,072
15 Feb 17	12.66000 +0.06	12.69	12.44	12.60	897,009
14 Feb 17	12.60000 +0.29	12.61	12.05	12.27	1,017,109
13 Feb 17	12.31000 -0.16	12.67	12.19	12.59	754,124
10 Feb 17	12.47000 -0.30	12.85	12.45	12.82	713,194
09 Feb 17	12.77000 +0.67	12.83	12.08	12.08	1,759,130
08 Feb 17	12.10000 -0.13	12.39	12.01	12.15	1,201,102
07 Feb 17	12.23000 -0.06	12.50	12.10	12.31	985,200
06 Feb 17	12.29000 +0.03	12.48	12.02	12.21	1,014,804
03 Feb 17	12.26000 +0.28	12.27	11.93	12.15	1,153,357
02 Feb 17	11.98000 -0.01	12.16	11.81	12.00	1,774,874
01 Feb 17	11.99000 +0.44	12.01	11.45	11.64	2,133,615
31 Jan 17	11.55000 +0.32	11.58	10.89	11.13	1,800,286
30 Jan 17	11.23000 -0.28	11.45	10.79	11.45	2,002,242
27 Jan 17	11.51000 -0.11	11.72	11.42	11.58	726,652
26 Jan 17	11.62000 -0.16	11.95	11.50	11.81	1,167,777
25 Jan 17	11.78000 +0.10	11.89	11.48	11.82	1,169,165
24 Jan 17	11.68000 +0.09	11.81	11.14	11.64	1,868,315
23 Jan 17	11.59000 +0.09	12.05	11.38	11.50	2,243,791
20 Jan 17	11.50000 +0.42	11.54	10.97	11.10	2,028,728
19 Jan 17	11.08000 -0.19	11.30	10.81	11.26	1,065,415
18 Jan 17	11.27000 +0.38	11.29	10.74	10.93	1,538,540
17 Jan 17	10.89000 -0.50	11.30	10.78	11.22	1,842,567
13 Jan 17	11.39000 -0.47	12.11	11.28	11.81	2,193,344
12 Jan 17	11.86000 -0.05	12.25	11.34	11.71	1,947,124
11 Jan 17	11.91000 -0.98	13.16	11.90	12.83	2,929,412
10 Jan 17	12.89000 -1.35	14.03	12.66	13.93	4,811,378
09 Jan 17	14.24000 +0.86	14.36	13.24	13.38	4,172,122
06 Jan 17	13.38000 +0.77	13.77	12.30	12.35	9,170,376
05 Jan 17	12.61000 +1.92	12.79	11.39	11.79	17,061,948
04 Jan 17	10.69000 +0.70	10.79	9.98	10.02	1,664,471
03 Jan 17	9.99000 +0.11	10.23	9.68	10.09	1,082,510
30 Dec 16	9.88000 -0.06	10.14	9.81	9.95	878,163
29 Dec 16	9.94000 +0.03	9.99	9.69	9.92	1,476,599
28 Dec 16	9.91000 -0.40	10.42	9.89	10.41	1,435,673
27 Dec 16	10.31000 -0.25	10.77	10.30	10.63	891,630
23 Dec 16	10.56000 +0.34	10.60	10.14	10.20	1,087,106
22 Dec 16	10.22000 -0.56	10.85	10.15	10.85	1,101,153
21 Dec 16	10.78000 -0.53	11.35	10.78	11.28	851,107
20 Dec 16	11.31000 -0.03	11.73	11.23	11.52	1,055,061
19 Dec 16	11.34000 -0.32	12.00	11.29	11.63	1,076,492
16 Dec 16	11.66000 +0.41	11.67	11.25	11.27	2,426,775
15 Dec 16	11.25000 +0.27	11.51	10.90	11.03	1,312,266
14 Dec 16	10.98000 -0.03	11.19	10.79	10.98	919,047
13 Dec 16	11.01000 -0.25	11.54	10.96	11.34	992,537
12 Dec 16	11.26000 -0.27	11.68	11.19	11.34	913,664
09 Dec 16	11.53000 -0.10	12.09	11.51	12.09	1,043,261
08 Dec 16	11.63000 +0.32	11.66	11.05	11.28	1,248,226
07 Dec 16	11.31000 -0.57	11.56	10.99	11.49	1,722,715
06 Dec 16	11.88000 +0.06	11.99	11.36	11.70	1,331,532
05 Dec 16	11.82000 +0.45	11.90	11.27	11.57	1,041,304
02 Dec 16	11.37000 +0.14	11.56	11.08	11.21	886,098
01 Dec 16	11.23000 -0.58	11.96	11.18	11.95	1,618,131
30 Nov 16	11.81000 -0.26	12.25	11.69	12.14	825,741
29 Nov 16	12.07000 +0.21	12.22	11.69	11.86	1,669,214
28 Nov 16	11.86000 -1.13	12.91	11.85	12.91	1,620,306
25 Nov 16	12.99000 +0.34	13.11	12.45	12.71	800,356
23 Nov 16	12.65000 -0.01	12.74	12.00	12.22	1,478,286
22 Nov 16	12.66000 +0.02	12.91	12.44	12.72	1,445,866
21 Nov 16	12.64000 -0.19	12.71	11.85	12.04	1,512,533
18 Nov 16	12.83000 -0.15	13.22	12.59	13.06	1,636,925
17 Nov 16	12.98000 -0.01	13.22	12.44	13.00	2,255,798
16 Nov 16	12.99000 -1.24	14.19	12.87	14.19	2,126,602
15 Nov 16	14.23000 +0.40	14.38	13.32	13.70	3,476,490
14 Nov 16	13.83000 +1.25	13.87	12.49	12.70	2,819,773
11 Nov 16	12.58000 +0.43	12.65	11.88	12.06	2,703,804
10 Nov 16	12.15000 +0.73	12.80	11.81	11.89	4,160,466
09 Nov 16	11.42000 +1.76	11.48	9.82	10.07	3,835,724
08 Nov 16	9.66000 +0.79	10.01	8.63	9.15	2,734,986
07 Nov 16	8.87000 +0.41	9.15	8.50	8.59	2,139,355
04 Nov 16	8.46000 +0.00	8.70	8.18	8.47	1,734,527
03 Nov 16	8.46000 +0.14	8.69	8.23	8.51	2,775,831
02 Nov 16	8.32000 -0.14	8.54	8.19	8.45	1,628,127
01 Nov 16	8.46000 -0.17	8.76	8.19	8.67	1,470,842
31 Oct 16	8.63000 -0.13	8.79	8.59	8.79	1,404,569
28 Oct 16	8.76000 -0.14	8.99	8.48	8.85	1,918,717
27 Oct 16	8.90000 -0.12	9.19	8.88	9.16	1,565,890
26 Oct 16	9.02000 -0.04	9.26	8.83	9.06	1,356,870
25 Oct 16	9.06000 -0.13	9.21	9.00	9.19	1,136,982
24 Oct 16	9.19000 -0.21	9.58	9.18	9.49	1,297,915
21 Oct 16	9.40000 -0.20	9.88	9.37	9.61	1,875,600
20 Oct 16	9.60000 +0.29	9.66	9.18	9.31	1,736,108
19 Oct 16	9.31000 -0.39	9.75	9.29	9.70	1,280,666
18 Oct 16	9.70000 -0.01	10.01	9.68	9.91	1,043,395
17 Oct 16	9.71000 -0.35	10.10	9.67	10.03	1,890,110
14 Oct 16	10.06000 -0.45	10.72	9.96	10.66	2,223,287
13 Oct 16	10.51000 -0.37	10.97	10.42	10.71	1,805,292
12 Oct 16	10.88000 -0.70	11.79	10.87	11.59	1,380,801
11 Oct 16	11.58000 -0.59	12.11	11.40	12.02	1,459,884
10 Oct 16	12.17000 +0.25	12.27	12.04	12.06	767,617
07 Oct 16	11.92000 -0.20	12.36	11.81	12.18	1,035,448
06 Oct 16	12.12000 -0.19	12.39	12.10	12.12	1,787,282
05 Oct 16	12.31000 +0.45	12.35	11.89	11.92	1,342,164
04 Oct 16	11.86000 -0.38	12.29	11.83	12.27	1,105,832
03 Oct 16	12.24000 +0.16	12.25	11.82	12.02	1,283,416
30 Sep 16	12.08000 +0.18	12.22	11.68	12.00	1,977,162
29 Sep 16	11.90000 -0.51	12.39	11.88	12.39	1,242,542
28 Sep 16	12.41000 -0.10	12.61	12.13	12.55	1,220,521
27 Sep 16	12.51000 +0.53	12.52	11.80	12.00	1,227,807
26 Sep 16	11.98000 -0.11	12.15	11.86	11.96	882,979
23 Sep 16	12.09000 -0.31	12.47	12.07	12.38	1,568,635
22 Sep 16	12.40000 -0.03	12.62	12.26	12.54	1,376,040
21 Sep 16	12.43000 -0.07	12.55	11.90	12.54	1,601,786
20 Sep 16	12.50000 +0.42	12.75	12.13	12.22	2,127,200
19 Sep 16	12.08000 +0.10	12.28	11.84	12.07	1,647,863
16 Sep 16	11.98000 +0.88	12.06	11.13	11.24	4,049,500
15 Sep 16	11.10000 +0.05	11.17	10.93	11.08	1,279,706
14 Sep 16	11.05000 +0.29	11.13	10.70	10.85	1,403,888
13 Sep 16	10.76000 -0.22	11.00	10.42	10.85	1,259,087
12 Sep 16	10.98000 +0.92	10.99	9.79	9.93	1,807,505
09 Sep 16	10.06000 -0.66	10.65	10.04	10.48	1,498,366
08 Sep 16	10.72000 +0.14	10.77	10.35	10.53	1,239,956
07 Sep 16	10.58000 +0.28	10.58	10.32	10.32	1,018,725
06 Sep 16	10.30000 +0.45	10.46	9.85	9.94	1,524,252
02 Sep 16	9.85000 -0.12	10.02	9.76	9.96	825,367
01 Sep 16	9.97000 +0.17	10.02	9.77	9.85	928,395
31 Aug 16	9.80000 -0.08	9.95	9.70	9.85	915,350
30 Aug 16	9.88000 +0.08	9.99	9.72	9.78	837,621
29 Aug 16	9.80000 -0.02	9.90	9.53	9.86	937,782
26 Aug 16	9.82000 +0.27	9.90	9.51	9.57	1,340,326
25 Aug 16	9.55000 +0.13	9.80	9.24	9.36	1,749,932
24 Aug 16	9.42000 -0.68	10.30	9.35	10.11	1,604,224
23 Aug 16	10.10000 -0.20	10.38	10.00	10.36	1,113,590
22 Aug 16	10.30000 +0.32	10.30	9.97	10.07	843,164
19 Aug 16	9.98000 -0.02	10.06	9.90	9.96	702,912
18 Aug 16	10.00000 +0.15	10.08	9.64	9.84	729,089
17 Aug 16	9.85000 -0.11	10.18	9.76	9.96	648,809
16 Aug 16	9.96000 -0.45	10.39	9.95	10.32	1,077,632
15 Aug 16	10.41000 +0.16	10.43	10.18	10.29	833,019
12 Aug 16	10.25000 +0.09	10.30	10.01	10.15	663,805
11 Aug 16	10.16000 +0.11	10.18	9.71	10.05	1,267,806
10 Aug 16	10.05000 -0.35	10.75	10.03	10.70	1,550,682
09 Aug 16	10.40000 +0.31	10.48	9.91	10.09	1,245,753
08 Aug 16	10.09000 -0.40	10.57	10.06	10.52	908,414
05 Aug 16	10.49000 +0.30	10.54	10.19	10.22	711,933
04 Aug 16	10.19000 -0.20	10.59	10.16	10.42	1,054,524
03 Aug 16	10.39000 +0.36	10.40	9.87	9.98	1,031,989
02 Aug 16	10.03000 -0.27	10.46	9.75	10.30	1,285,286
01 Aug 16	10.30000 +0.36	10.43	9.92	9.97	1,459,026
29 Jul 16	9.94000 +0.17	9.97	9.50	9.70	1,074,217
28 Jul 16	9.77000 -0.16	9.97	9.65	9.91	845,264
27 Jul 16	9.93000 +0.41	9.98	9.60	9.62	1,261,701
26 Jul 16	9.52000 +0.23	9.57	9.20	9.26	1,143,816
25 Jul 16	9.29000 +0.05	9.38	9.10	9.30	708,456
22 Jul 16	9.24000 -0.11	9.40	9.15	9.35	1,108,950
21 Jul 16	9.35000 +0.06	9.57	9.17	9.29	1,795,645
20 Jul 16	9.29000 +0.58	9.31	8.65	8.79	1,445,099
19 Jul 16	8.71000 -0.28	9.05	8.64	8.98	1,031,497
18 Jul 16	8.99000 +0.12	9.08	8.78	8.89	799,643
15 Jul 16	8.87000 +0.23	8.91	8.65	8.67	1,043,074
14 Jul 16	8.64000 +0.09	8.80	8.53	8.69	1,014,379
13 Jul 16	8.55000 -0.56	9.23	8.49	9.21	1,579,622
12 Jul 16	9.11000 +0.03	9.33	9.02	9.22	1,373,339
11 Jul 16	9.08000 -0.03	9.33	8.96	9.27	1,870,302
08 Jul 16	9.11000 +0.00	9.28	8.85	9.09	1,381,336
07 Jul 16	9.11000 +0.23	9.17	8.88	8.93	982,052
06 Jul 16	8.88000 +0.32	8.89	8.44	8.50	1,233,680
05 Jul 16	8.56000 -0.57	9.00	8.43	8.97	1,196,457
01 Jul 16	9.13000 +0.50	9.14	8.59	8.62	1,216,237
30 Jun 16	8.63000 +0.20	8.76	8.30	8.43	1,279,231
29 Jun 16	8.43000 +0.26	8.47	8.09	8.33	1,186,933
28 Jun 16	8.17000 +0.39	8.18	7.91	7.94	1,475,826
27 Jun 16	7.78000 -0.66	8.48	7.70	8.36	2,590,743
24 Jun 16	8.44000 -0.75	9.10	8.44	8.71	2,171,373
23 Jun 16	9.19000 +0.56	9.21	8.67	8.74	1,431,831
22 Jun 16	8.63000 +0.03	9.05	8.42	8.60	1,133,005
21 Jun 16	8.60000 -0.09	8.71	8.42	8.71	1,254,064
20 Jun 16	8.69500 +0.17	8.86	8.51	8.67	1,355,754
17 Jun 16	8.52000 -0.55	9.09	8.47	9.09	2,058,434
16 Jun 16	9.07000 +0.02	9.08	8.69	8.99	1,270,928
15 Jun 16	9.05000 +0.17	9.28	8.82	8.98	1,172,292
14 Jun 16	8.88000 +0.21	8.89	8.61	8.66	1,446,688
13 Jun 16	8.67000 -0.08	8.92	8.62	8.65	1,494,386
10 Jun 16	8.75000 -0.22	8.97	8.60	8.79	1,586,866
09 Jun 16	8.97000 -0.24	9.23	8.91	9.08	1,660,562
08 Jun 16	9.21000 +0.04	9.27	8.91	9.20	1,291,422
07 Jun 16	9.17000 -0.33	9.41	8.88	9.40	1,538,909
06 Jun 16	9.50000 -0.13	9.62	8.60	9.62	2,551,145
03 Jun 16	9.63000 -0.76	10.35	9.59	10.35	2,235,164
02 Jun 16	10.39000 +0.43	10.39	9.96	9.96	1,941,184
01 Jun 16	9.96000 -0.10	10.14	9.76	9.98	2,173,170
31 May 16	10.06000 +0.06	10.38	9.89	9.96	2,008,608
27 May 16	10.00000 +0.11	10.05	9.79	9.90	638,768
26 May 16	9.89000 -0.18	10.10	9.77	10.05	1,082,476
25 May 16	10.07000 +0.37	10.10	9.68	9.83	1,220,275
24 May 16	9.70000 +0.38	9.73	9.39	9.42	1,480,992
23 May 16	9.32000 +0.17	9.49	9.08	9.15	1,020,931
20 May 16	9.15000 +0.24	9.22	8.92	8.96	1,254,602
19 May 16	8.91000 -0.16	9.30	8.77	9.00	960,272
18 May 16	9.07000 +0.24	9.26	8.79	8.80	1,092,140
17 May 16	8.83000 -0.25	9.29	8.79	9.00	1,329,110
16 May 16	9.08000 +0.34	9.23	8.72	8.83	1,545,248
13 May 16	8.74000 +0.17	8.91	8.45	8.51	1,254,611
12 May 16	8.57000 -0.06	8.82	8.22	8.74	1,861,424
11 May 16	8.63000 -1.22	9.81	8.62	9.81	2,720,845
10 May 16	9.85000 +0.13	10.54	9.37	10.34	2,597,766
09 May 16	9.72000 +0.22	9.90	9.49	9.51	1,496,925
06 May 16	9.50000 -0.13	9.90	9.25	9.50	1,337,180
05 May 16	9.63000 -0.27	10.10	9.44	9.99	1,000,926
04 May 16	9.90000 -0.32	10.12	9.82	10.11	1,558,685
03 May 16	10.22000 -0.63	10.72	10.18	10.67	1,246,133
02 May 16	10.85000 +0.30	10.85	10.26	10.63	1,294,262
29 Apr 16	10.55000 -0.29	10.98	10.47	10.79	1,238,634
28 Apr 16	10.84000 -0.11	11.32	10.68	10.91	1,277,874
27 Apr 16	10.95000 -0.27	11.10	10.59	11.06	1,594,142
26 Apr 16	11.22000 -0.70	11.93	10.85	11.91	1,750,374
25 Apr 16	11.92000 -0.07	12.31	11.88	12.00	1,009,014
22 Apr 16	11.99000 -0.06	12.17	11.68	12.04	1,080,350
21 Apr 16	12.05000 +0.15	12.32	11.75	11.83	1,329,495
20 Apr 16	11.90000 +0.18	12.12	11.61	11.83	1,422,811
19 Apr 16	11.72000 -0.28	12.21	11.31	12.09	1,990,670
18 Apr 16	12.00000 +0.03	12.17	11.72	11.87	1,395,714
15 Apr 16	11.97000 +0.15	12.05	11.47	11.75	1,463,503
14 Apr 16	11.82000 +0.06	12.33	11.67	11.99	1,410,295
13 Apr 16	11.76000 +0.74	11.77	11.06	11.13	1,454,375
12 Apr 16	11.02000 +0.18	11.10	10.63	10.85	1,174,436
11 Apr 16	10.84000 -0.16	11.29	10.78	11.08	1,360,478
08 Apr 16	11.00000 -0.03	11.39	10.74	11.30	1,727,995
07 Apr 16	11.03000 -0.01	11.45	10.61	10.99	2,723,830
06 Apr 16	11.04000 +1.01	11.04	10.07	10.07	2,252,952
05 Apr 16	10.03000 -0.10	10.39	9.87	10.03	1,412,927
04 Apr 16	10.13000 +0.38	10.67	9.79	9.79	2,320,954
01 Apr 16	9.75000 +0.28	9.91	9.23	9.33	1,445,020
31 Mar 16	9.47000 +0.21	9.84	9.27	9.32	2,030,181
30 Mar 16	9.26000 +0.33	9.70	9.06	9.06	2,455,506
29 Mar 16	8.93000 +0.27	8.95	8.25	8.61	2,064,123
28 Mar 16	8.66000 -0.21	9.13	8.56	8.97	1,246,498
24 Mar 16	8.87000 -0.06	9.18	8.53	8.84	1,149,406
23 Mar 16	8.93000 -0.38	9.53	8.84	9.29	2,031,519
22 Mar 16	9.31000 +0.23	9.43	9.00	9.02	1,711,684
21 Mar 16	9.08000 +0.69	9.29	8.30	8.37	2,406,030
18 Mar 16	8.39000 +0.29	8.54	7.90	8.16	2,818,107
17 Mar 16	8.10000 +0.04	8.22	7.52	8.00	2,244,432
16 Mar 16	8.06000 -0.36	8.55	7.83	8.33	2,036,546
15 Mar 16	8.42000 -0.90	9.24	8.36	9.18	1,731,739
14 Mar 16	9.32000 +0.29	9.46	8.94	9.02	1,532,907
11 Mar 16	9.03000 +0.50	9.05	8.46	8.60	2,305,078
10 Mar 16	8.53000 -0.43	9.23	8.24	9.01	2,206,772
09 Mar 16	8.96000 +0.13	9.04	8.26	8.87	2,806,433
08 Mar 16	8.83000 -0.74	9.47	8.81	9.45	1,827,512
07 Mar 16	9.57000 -0.02	9.81	9.25	9.46	2,529,298
04 Mar 16	9.59000 +0.12	9.94	9.26	9.45	1,851,557
03 Mar 16	9.47000 +0.03	9.69	9.29	9.47	1,919,018
02 Mar 16	9.44000 +0.70	9.72	8.70	8.73	3,942,845
01 Mar 16	8.74000 +0.61	9.64	8.49	8.72	5,332,427
29 Feb 16	8.13000 -0.12	8.44	8.06	8.23	1,960,000
26 Feb 16	8.25000 +0.44	8.27	7.83	7.91	1,667,419
25 Feb 16	7.81000 -0.10	8.19	7.66	7.99	1,324,225
24 Feb 16	7.91000 +0.15	7.93	7.18	7.63	1,320,122
23 Feb 16	7.76000 -0.43	8.29	7.76	8.09	1,253,576
22 Feb 16	8.19000 -0.11	8.50	7.95	8.44	1,328,862
19 Feb 16	8.30000 +0.24	8.32	7.77	8.00	1,176,819
18 Feb 16	8.06000 -0.53	8.64	8.05	8.64	1,629,204
17 Feb 16	8.59000 +0.73	8.64	7.93	7.93	2,510,890
16 Feb 16	7.86000 +0.32	7.97	7.63	7.76	1,751,584
12 Feb 16	7.54000 +0.11	7.62	7.11	7.62	2,369,593
11 Feb 16	7.43000 +0.26	7.62	6.96	7.00	2,101,979
10 Feb 16	7.17000 -0.11	7.88	7.12	7.35	1,477,289
09 Feb 16	7.28000 -0.04	7.53	7.00	7.11	1,366,233
08 Feb 16	7.32000 -0.58	7.80	7.10	7.77	1,920,011
05 Feb 16	7.90000 -0.37	8.44	7.75	8.21	2,040,418
04 Feb 16	8.27000 +0.16	8.89	7.85	7.97	1,677,236
03 Feb 16	8.11000 +0.00	8.15	7.49	8.07	2,210,511
02 Feb 16	8.11000 -0.60	8.60	7.95	8.60	2,209,190
01 Feb 16	8.71000 -0.09	9.06	8.32	8.94	1,936,859
29 Jan 16	8.80000 +0.24	8.82	8.16	8.48	2,249,065
28 Jan 16	8.56000 -0.32	9.08	8.30	9.04	1,675,169
27 Jan 16	8.88000 -0.71	9.74	8.76	9.54	2,093,086
26 Jan 16	9.59000 -0.24	9.92	9.01	9.81	1,371,401
25 Jan 16	9.83000 -0.55	10.55	9.83	10.26	1,957,112
22 Jan 16	10.38000 +0.58	10.47	10.05	10.16	1,510,300
21 Jan 16	9.80000 +0.05	10.25	9.39	9.60	1,715,501
20 Jan 16	9.75000 +0.61	10.07	8.27	8.81	3,611,099
19 Jan 16	9.14000 -0.96	10.49	8.65	10.31	2,433,110
15 Jan 16	10.10000 -0.11	10.19	9.17	9.74	1,750,162
14 Jan 16	10.21000 +0.15	10.52	8.75	10.16	3,389,179
13 Jan 16	10.06000 -2.16	12.46	10.02	12.38	3,346,121
12 Jan 16	12.22000 -0.15	13.07	11.69	12.50	2,055,472
11 Jan 16	12.37000 -2.48	14.90	11.87	14.80	3,714,153
08 Jan 16	14.85000 -0.15	15.44	14.60	15.00	1,107,359
07 Jan 16	15.00000 -0.77	15.36	14.79	15.25	1,324,130
06 Jan 16	15.77000 -0.62	16.17	15.58	16.01	1,101,298
05 Jan 16	16.39000 -0.25	17.20	16.26	16.64	881,189
04 Jan 16	16.64000 -0.69	17.51	16.49	16.93	1,083,568
31 Dec 15	17.33000 -0.09	17.60	17.11	17.29	946,396
30 Dec 15	17.42000 +0.30	17.78	17.09	17.12	764,814
29 Dec 15	17.12000 +0.08	17.46	16.73	17.18	963,566
28 Dec 15	17.04000 -0.04	17.42	16.68	17.00	748,796
24 Dec 15	17.08000 +0.09	17.50	17.00	17.00	686,936
23 Dec 15	16.99000 +0.21	17.27	16.78	16.90	763,319
22 Dec 15	16.78000 +0.01	16.96	16.35	16.96	584,040
21 Dec 15	16.77000 +0.76	17.14	16.38	17.00	1,206,419
18 Dec 15	16.01000 -0.15	16.55	15.99	16.06	1,854,823
17 Dec 15	16.16000 -0.28	16.71	15.95	16.54	707,556
16 Dec 15	16.44000 +0.54	16.47	15.67	16.05	1,214,680
15 Dec 15	15.90000 +0.65	16.29	15.43	15.43	1,160,386
14 Dec 15	15.25000 -0.16	15.76	14.67	15.37	1,200,567
11 Dec 15	15.41000 -1.01	16.27	15.39	16.00	1,028,893
10 Dec 15	16.42000 +0.13	16.58	16.15	16.36	615,971
09 Dec 15	16.29000 -0.75	16.98	16.07	16.95	871,878
08 Dec 15	17.04000 +0.28	17.20	16.41	16.44	861,143
07 Dec 15	16.76000 -0.83	17.56	16.71	17.56	1,255,495
04 Dec 15	17.59000 +0.79	17.63	16.76	17.20	1,296,400
03 Dec 15	16.80000 -0.82	17.94	16.31	17.82	1,397,428
02 Dec 15	17.62000 +0.03	18.25	17.51	17.63	893,366
01 Dec 15	17.59000 -0.21	17.94	17.05	17.83	1,015,095
30 Nov 15	17.80000 -0.14	18.39	17.50	18.08	923,982
27 Nov 15	17.94000 +0.29	18.27	17.70	17.77	479,386
25 Nov 15	17.65000 +0.17	18.17	17.40	17.40	931,330
24 Nov 15	17.48000 -0.15	17.67	17.28	17.49	617,816
23 Nov 15	17.63000 +0.20	17.88	17.25	17.31	1,013,706
20 Nov 15	17.43000 +0.50	17.64	16.88	17.09	960,655
19 Nov 15	16.93000 -0.58	17.82	16.76	17.56	1,232,048
18 Nov 15	17.51000 +1.87	17.70	16.22	16.23	1,889,271
17 Nov 15	15.64000 +0.06	16.26	15.26	15.60	901,485
16 Nov 15	15.58000 +0.17	15.66	14.98	15.39	917,137
13 Nov 15	15.41000 +0.10	15.65	14.82	15.24	952,671
12 Nov 15	15.31000 -0.87	15.97	15.27	15.97	1,205,946
11 Nov 15	16.18000 -0.03	16.63	15.84	16.26	1,202,783
10 Nov 15	16.21000 -1.67	17.00	15.39	16.78	3,002,572
09 Nov 15	17.88000 -0.71	18.61	17.70	18.41	1,521,727
06 Nov 15	18.59000 +0.82	18.65	17.39	17.66	2,000,714
05 Nov 15	17.77000 +0.54	18.25	17.40	17.50	1,937,041
04 Nov 15	17.23000 +0.67	17.74	16.42	16.79	1,856,499
03 Nov 15	16.56000 -0.12	17.03	16.09	16.57	1,301,790
02 Nov 15	16.68000 +1.03	17.02	15.65	15.88	1,619,509
30 Oct 15	15.65000 +1.50	15.79	14.04	14.15	1,994,624
29 Oct 15	14.15000 -0.77	15.40	14.09	15.05	1,376,579
28 Oct 15	14.92000 +0.66	14.94	14.04	14.35	1,367,475
27 Oct 15	14.26000 -0.22	14.78	13.98	14.41	1,057,618
26 Oct 15	14.48000 +0.19	14.87	14.00	14.23	794,793
23 Oct 15	14.29000 +0.87	14.53	13.52	13.62	1,174,354
22 Oct 15	13.42000 +0.11	14.16	12.94	13.43	1,494,575
21 Oct 15	13.31000 -0.38	14.13	12.82	13.70	1,378,263
20 Oct 15	13.69000 -0.81	14.53	13.60	14.53	908,688
19 Oct 15	14.50000 -0.13	15.29	13.79	14.65	1,169,880
16 Oct 15	14.63000 +0.03	14.95	14.36	14.62	874,917
15 Oct 15	14.60000 +1.24	14.65	13.19	13.22	1,645,719
14 Oct 15	13.36000 +0.43	13.75	12.88	13.07	1,293,347
13 Oct 15	12.93000 -1.02	14.17	12.91	13.94	1,557,560
12 Oct 15	13.95000 -0.42	14.60	13.87	14.46	718,231
09 Oct 15	14.37000 +0.08	14.84	14.10	14.24	888,030
08 Oct 15	14.29000 -0.03	14.37	13.50	14.29	1,226,377
07 Oct 15	14.32000 +0.06	14.59	13.54	14.34	1,040,725
06 Oct 15	14.26000 -0.77	14.97	13.45	14.90	1,198,952
05 Oct 15	15.03000 +0.12	15.59	14.56	15.03	1,200,056
02 Oct 15	14.91000 +1.29	14.95	13.21	13.45	1,322,004
01 Oct 15	13.62000 +0.19	13.87	12.80	13.44	1,637,656
30 Sep 15	13.43000 +0.18	13.95	12.82	13.76	1,819,942
29 Sep 15	13.25000 -1.25	14.88	12.80	14.65	2,245,603
28 Sep 15	14.50000 -1.52	15.90	14.25	15.88	1,921,379
25 Sep 15	16.02000 -1.54	17.88	15.70	17.86	1,964,433
24 Sep 15	17.56000 -0.46	18.19	17.00	17.91	1,017,376
23 Sep 15	18.02000 +0.64	18.22	17.05	17.38	1,422,641
22 Sep 15	17.38000 -0.84	18.42	17.07	18.23	1,779,134
21 Sep 15	18.22000 -0.95	19.63	17.22	19.33	2,606,989
18 Sep 15	19.17000 -0.14	19.33	18.86	18.95	1,487,330
17 Sep 15	19.31000 +0.90	19.49	18.21	18.42	1,133,690
16 Sep 15	18.41000 +0.15	18.59	18.04	18.34	867,799
15 Sep 15	18.26000 +0.38	18.44	17.67	17.88	651,193
14 Sep 15	17.88000 -0.20	18.58	17.13	18.09	1,086,597
11 Sep 15	18.08000 +0.35	18.11	17.36	17.61	646,384
10 Sep 15	17.73000 +0.31	17.88	17.28	17.39	542,296
09 Sep 15	17.42000 -0.16	17.90	17.24	17.74	1,057,943
08 Sep 15	17.58000 +0.69	17.64	16.91	17.34	601,897
04 Sep 15	16.89000 +0.04	17.50	16.45	16.45	580,028
03 Sep 15	16.85000 -0.69	18.09	16.80	17.97	921,685
02 Sep 15	17.54000 +0.92	17.64	16.51	17.01	920,424
01 Sep 15	16.62000 -0.84	17.46	16.56	16.97	1,217,396
31 Aug 15	17.46000 -0.95	18.81	17.42	18.34	1,145,764
28 Aug 15	18.41000 +0.37	18.55	17.83	17.86	1,285,045
27 Aug 15	18.04000 +0.58	18.10	17.45	17.68	1,367,691
26 Aug 15	17.46000 +0.58	17.51	16.27	17.33	1,663,395
25 Aug 15	16.88000 +0.09	17.98	16.73	17.92	1,900,051
24 Aug 15	16.79000 -0.54	17.75	15.60	16.30	2,206,033
21 Aug 15	17.33000 +0.15	17.94	16.17	16.29	1,824,417
20 Aug 15	17.18000 -1.53	18.86	17.16	18.40	1,608,302
19 Aug 15	18.71000 -0.32	19.02	18.06	18.91	1,585,862
18 Aug 15	19.03000 -0.74	19.81	19.00	19.81	1,114,287
17 Aug 15	19.77000 +0.52	19.88	18.90	19.03	1,373,065
14 Aug 15	19.25000 -1.48	20.81	19.05	20.44	1,784,762
13 Aug 15	20.73000 +0.83	21.49	19.92	20.07	1,483,104
12 Aug 15	19.90000 -0.93	20.52	19.16	20.08	2,108,696
11 Aug 15	20.83000 -0.28	25.00	18.84	22.09	8,615,320
10 Aug 15	21.11000 -0.01	21.92	20.84	21.12	1,321,156
07 Aug 15	21.12000 -1.31	22.19	20.30	22.19	2,066,349
06 Aug 15	22.43000 -0.99	23.59	22.10	23.42	1,142,456
05 Aug 15	23.42000 +0.11	24.04	23.36	23.48	750,648
04 Aug 15	23.31000 +0.28	23.67	23.00	23.25	681,051
03 Aug 15	23.03000 -0.31	23.65	22.70	23.29	1,020,409
31 Jul 15	23.34000 +0.21	23.53	22.90	23.41	904,771
30 Jul 15	23.13000 -0.30	23.33	22.43	23.24	920,824
29 Jul 15	23.43000 -0.28	23.95	22.93	23.71	762,374
28 Jul 15	23.71000 +0.91	24.30	22.76	22.99	1,230,461
27 Jul 15	22.80000 -0.44	23.24	22.18	23.13	1,314,177
24 Jul 15	23.24000 -0.77	24.52	22.97	23.74	1,180,883
23 Jul 15	24.01000 -0.74	25.25	23.90	24.81	1,075,757
22 Jul 15	24.75000 +0.98	24.87	23.26	23.42	722,732
21 Jul 15	23.77000 -0.77	24.50	23.57	24.47	1,054,888
20 Jul 15	24.54000 -0.12	24.98	24.38	24.88	676,351
17 Jul 15	24.66000 +0.13	24.81	24.39	24.60	819,949
16 Jul 15	24.53000 +0.98	24.72	23.53	23.81	980,610
15 Jul 15	23.55000 -0.42	24.87	23.48	24.29	1,508,115
14 Jul 15	23.97000 +0.53	24.70	23.37	23.50	1,703,251
13 Jul 15	23.44000 +0.66	23.68	23.00	23.00	1,105,901
10 Jul 15	22.78000 +0.38	22.88	22.00	22.31	802,152
09 Jul 15	22.40000 +1.05	22.88	21.89	21.93	1,398,361
08 Jul 15	21.35000 -0.59	22.02	21.16	21.60	1,089,522
07 Jul 15	21.94000 -0.84	22.88	21.60	22.75	1,497,245
06 Jul 15	22.78000 +0.68	22.87	21.71	21.93	1,159,436
02 Jul 15	22.10000 -0.40	22.47	21.63	22.44	992,983
01 Jul 15	22.50000 -0.08	23.16	22.30	23.01	1,448,555
30 Jun 15	22.58000 +1.34	22.84	21.43	21.51	2,289,909
29 Jun 15	21.24000 +0.10	21.75	20.42	20.84	1,527,333
26 Jun 15	21.14000 +0.46	21.19	20.33	20.69	1,510,013
25 Jun 15	20.68000 -0.02	21.33	20.55	20.91	1,522,615
24 Jun 15	20.70000 -1.12	22.06	20.55	21.76	1,376,600
23 Jun 15	21.82000 -0.24	22.19	21.35	22.11	969,682
22 Jun 15	22.06000 +0.75	22.15	21.34	21.73	1,385,351
19 Jun 15	21.31000 -0.06	21.71	20.90	21.42	1,834,412
18 Jun 15	21.37000 +0.78	21.56	20.60	20.80	1,285,566
17 Jun 15	20.59000 -0.14	20.87	20.37	20.69	659,721
16 Jun 15	20.73000 +0.30	20.94	20.47	20.47	716,975
15 Jun 15	20.43000 +0.09	20.46	19.85	20.22	949,711
12 Jun 15	20.34000 -0.40	20.71	20.21	20.56	935,374
11 Jun 15	20.74000 +0.03	20.83	20.42	20.78	1,359,632
10 Jun 15	20.71000 +0.06	21.24	20.40	20.60	1,727,669
09 Jun 15	20.65000 +0.56	20.81	19.78	20.14	2,095,750
08 Jun 15	20.09000 +0.12	20.57	19.90	19.99	2,076,257
05 Jun 15	19.97000 +0.23	20.15	19.21	19.45	1,617,024
04 Jun 15	19.74000 +0.17	20.28	19.30	19.83	2,461,414
03 Jun 15	19.57000 +1.58	19.59	18.10	19.02	3,653,947
02 Jun 15	17.99000 +0.11	18.28	17.39	17.83	2,798,088
01 Jun 15	17.88000 +0.53	19.00	17.80	18.17	3,392,756
29 May 15	17.35000 -0.33	17.88	17.28	17.74	1,137,977
28 May 15	17.68000 -0.14	17.85	17.25	17.82	781,388
27 May 15	17.82000 +0.08	18.18	17.20	18.12	1,599,211
26 May 15	17.74000 +0.29	17.87	17.15	17.37	1,960,765
22 May 15	17.45000 +0.20	17.58	16.97	17.20	794,018
21 May 15	17.25000 +0.40	17.45	16.80	16.84	1,148,657
20 May 15	16.85000 -0.41	17.32	16.67	17.24	1,283,057
19 May 15	17.26000 +0.23	17.63	17.00	17.03	1,387,592
18 May 15	17.03000 +0.61	17.05	16.36	16.61	1,560,659
15 May 15	16.42000 +0.11	16.53	16.13	16.36	885,015
14 May 15	16.31000 +0.05	16.44	15.95	16.43	897,105
13 May 15	16.26000 +0.24	16.32	15.83	16.17	1,305,767
12 May 15	16.02000 +0.65	16.09	14.88	15.14	1,261,213
11 May 15	15.37000 -0.22	15.97	15.26	15.65	1,115,387
08 May 15	15.59000 +0.43	15.81	15.31	15.40	854,386
07 May 15	15.16000 -0.02	15.57	14.81	15.19	832,962
06 May 15	15.18000 +0.06	15.37	14.85	15.25	1,073,603
05 May 15	15.12000 -0.57	15.71	15.00	15.63	1,320,789
04 May 15	15.69000 -0.10	16.09	15.66	15.81	1,191,756
01 May 15	15.79000 +0.92	16.16	15.12	15.12	1,237,026
30 Apr 15	14.87000 -0.58	15.62	14.61	15.33	1,558,326
29 Apr 15	15.45000 -0.35	16.17	15.35	15.52	987,048
28 Apr 15	15.80000 +0.02	16.17	15.21	15.82	1,360,433
27 Apr 15	15.78000 -1.08	17.25	15.64	16.95	1,907,694
24 Apr 15	16.86000 -0.08	17.27	16.53	17.00	1,408,188
23 Apr 15	16.94500 +0.91	17.00	15.86	16.01	2,037,230
22 Apr 15	16.03000 +0.15	16.29	15.67	15.93	1,075,163
21 Apr 15	15.88000 -0.01	16.03	15.63	16.00	809,485
20 Apr 15	15.89000 +0.59	15.96	15.32	15.54	1,100,216
17 Apr 15	15.30000 -0.22	15.55	15.08	15.37	811,504
16 Apr 15	15.52000 +0.07	15.76	15.37	15.45	888,249
15 Apr 15	15.45000 -0.10	15.64	15.27	15.59	804,008
14 Apr 15	15.55000 -0.08	15.70	15.22	15.61	628,773
13 Apr 15	15.63000 +0.20	15.76	15.31	15.45	1,337,907
10 Apr 15	15.43000 +0.17	15.54	15.19	15.27	947,040
09 Apr 15	15.26000 -0.02	15.50	14.73	15.46	1,042,883
08 Apr 15	15.28000 +0.66	15.48	14.57	14.68	1,595,068
07 Apr 15	14.62000 -0.09	15.00	14.41	14.41	823,407
06 Apr 15	14.71000 +0.02	14.88	14.36	14.56	800,486
02 Apr 15	14.68500 +0.02	14.85	14.32	14.68	1,020,999
01 Apr 15	14.67000 +0.39	14.69	13.91	14.27	1,869,067
31 Mar 15	14.28000 +0.28	14.60	13.88	13.88	1,597,505
30 Mar 15	14.00000 +0.07	14.15	13.72	13.76	1,078,754
27 Mar 15	13.93000 +0.62	14.10	13.31	13.36	1,233,840
26 Mar 15	13.31000 +0.02	13.69	13.02	13.16	1,456,347
25 Mar 15	13.29000 -0.60	14.18	13.03	14.00	2,204,902
24 Mar 15	13.89000 -0.16	14.37	13.84	14.09	1,308,946
23 Mar 15	14.05000 -0.58	14.69	13.85	14.25	2,396,838
20 Mar 15	14.63000 -1.43	16.33	14.46	16.06	6,097,965
19 Mar 15	16.06000 -0.04	16.45	15.95	16.12	1,599,400
18 Mar 15	16.10000 -0.10	16.44	16.05	16.09	1,368,138
17 Mar 15	16.20000 +0.09	16.55	15.95	16.09	1,353,694
16 Mar 15	16.11500 +0.18	16.19	15.84	16.05	1,213,569
13 Mar 15	15.93000 +0.30	16.29	15.47	15.60	2,575,239
12 Mar 15	15.63000 +0.22	15.64	15.31	15.47	949,878
11 Mar 15	15.41000 +0.08	15.50	15.06	15.38	892,659
10 Mar 15	15.33000 -0.05	15.65	15.00	15.16	1,466,219
09 Mar 15	15.38000 +0.18	15.48	15.01	15.25	1,205,481
06 Mar 15	15.20000 -0.19	15.38	14.95	15.24	1,087,119
05 Mar 15	15.39000 -0.31	15.89	15.21	15.70	1,927,318
04 Mar 15	15.70000 +0.47	15.94	14.84	15.07	1,986,391
03 Mar 15	15.23000 +0.01	15.56	14.64	15.52	1,678,430
02 Mar 15	15.22000 +0.15	15.42	14.97	15.11	1,225,478
27 Feb 15	15.07000 -0.21	15.34	14.86	15.24	724,341
26 Feb 15	15.28000 +0.11	15.32	14.52	15.20	942,591
25 Feb 15	15.17000 +0.17	15.24	14.77	15.00	1,172,238
24 Feb 15	15.00000 -0.52	15.53	14.91	15.51	1,530,642
23 Feb 15	15.52000 +0.16	15.94	15.26	15.38	1,313,715
20 Feb 15	15.36500 -0.03	15.51	15.05	15.41	1,613,814
19 Feb 15	15.40000 +0.38	15.50	14.83	15.00	1,597,607
18 Feb 15	15.02000 +0.11	15.25	14.82	15.03	1,406,862
17 Feb 15	14.91000 +0.18	15.44	14.75	14.78	2,243,205
13 Feb 15	14.73000 +0.23	14.90	14.20	14.52	1,799,969
12 Feb 15	14.50000 +0.73	14.60	13.72	13.86	1,743,407
11 Feb 15	13.77500 -0.07	14.21	13.57	13.79	951,355
10 Feb 15	13.84000 +0.45	14.00	13.46	13.55	1,352,220
09 Feb 15	13.39000 -0.48	13.95	13.37	13.81	1,571,735
06 Feb 15	13.87000 -0.19	14.40	13.79	14.01	891,456
05 Feb 15	14.06000 +0.25	14.18	13.75	13.90	1,597,805
04 Feb 15	13.81000 -0.19	13.94	13.41	13.81	1,272,978
03 Feb 15	14.00000 -0.41	14.68	13.67	14.47	1,534,589
02 Feb 15	14.41000 +0.13	14.62	14.09	14.41	1,302,616
30 Jan 15	14.28000 -0.31	15.00	14.25	14.49	1,203,929
29 Jan 15	14.59000 +0.44	14.64	13.83	14.20	1,065,464
28 Jan 15	14.15000 -0.33	14.65	14.06	14.55	1,146,789
27 Jan 15	14.48000 +0.04	14.80	14.10	14.12	1,200,151
26 Jan 15	14.44000 +0.57	14.66	13.86	13.93	1,520,366
23 Jan 15	13.87000 -0.14	13.99	13.59	13.81	1,312,600
22 Jan 15	14.01000 -0.03	14.20	13.27	14.04	2,226,895
21 Jan 15	14.04000 -0.52	14.85	13.92	14.46	2,070,912
20 Jan 15	14.56000 -0.26	15.00	13.79	14.97	2,515,519
16 Jan 15	14.82000 +0.60	14.89	14.14	14.41	2,352,795
15 Jan 15	14.22000 -0.86	15.22	14.17	15.12	3,132,560
14 Jan 15	15.08000 +0.38	15.33	14.32	14.55	4,485,830
13 Jan 15	14.70000 +0.13	15.06	14.23	14.50	4,474,698
12 Jan 15	14.57000 +0.54	14.88	14.07	14.17	3,048,720
09 Jan 15	14.03000 +0.06	14.20	13.29	13.97	4,067,691
08 Jan 15	13.97000 +1.45	14.70	12.71	12.80	10,954,366
07 Jan 15	12.52000 +2.46	12.80	10.25	10.25	6,872,348
06 Jan 15	10.06000 +0.07	10.29	9.65	10.06	2,810,088
05 Jan 15	9.99000 +0.17	10.29	9.61	9.73	2,303,367
02 Jan 15	9.82000 +0.17	9.88	9.47	9.77	1,087,873
31 Dec 14	9.65000 +0.25	9.86	9.39	9.40	1,213,616
30 Dec 14	9.40000 -0.19	9.64	9.33	9.52	778,553
29 Dec 14	9.59000 -0.03	9.78	9.41	9.59	752,313
26 Dec 14	9.62000 +0.28	9.65	9.16	9.42	1,028,277
24 Dec 14	9.34000 +0.31	9.60	9.14	9.14	866,949
23 Dec 14	9.03000 -0.30	9.51	8.93	9.36	1,132,977
22 Dec 14	9.33000 -0.13	9.46	9.15	9.46	1,174,268
19 Dec 14	9.46000 +0.44	10.00	9.16	9.19	5,503,339
18 Dec 14	9.02000 +0.37	9.09	8.61	8.84	1,845,654
17 Dec 14	8.65000 +1.01	8.65	7.92	8.05	2,279,046
16 Dec 14	7.64000 -0.03	7.99	7.51	7.61	1,309,592
15 Dec 14	7.67000 -0.32	8.16	7.60	8.07	1,435,081
12 Dec 14	7.99000 -0.16	8.23	7.85	8.09	924,421
11 Dec 14	8.15000 +0.00	8.49	8.09	8.22	1,106,851
10 Dec 14	8.15000 -0.33	8.50	8.13	8.42	943,997
09 Dec 14	8.48000 +0.13	8.49	8.09	8.26	1,105,654
08 Dec 14	8.35000 -0.29	8.81	8.32	8.60	1,112,782
05 Dec 14	8.64000 +0.13	8.71	8.47	8.54	619,943
04 Dec 14	8.51000 -0.14	8.69	8.42	8.62	741,381
03 Dec 14	8.65000 -0.19	8.86	8.58	8.83	924,454
02 Dec 14	8.84000 +0.22	8.94	8.61	8.67	757,017
01 Dec 14	8.62000 -0.16	9.06	8.55	8.78	1,089,768
28 Nov 14	8.78000 -0.09	9.15	8.75	8.87	467,586
26 Nov 14	8.87000 +0.10	8.89	8.63	8.78	477,229
25 Nov 14	8.77000 +0.00	8.84	8.62	8.79	577,249
24 Nov 14	8.77000 +0.25	8.79	8.52	8.54	743,383
21 Nov 14	8.52000 +0.10	8.60	8.40	8.58	883,810
20 Nov 14	8.42000 -0.02	8.56	8.33	8.38	854,333
19 Nov 14	8.44000 -0.14	8.64	8.44	8.55	600,678
18 Nov 14	8.58000 +0.02	8.76	8.52	8.59	1,103,937
17 Nov 14	8.56000 +0.02	8.68	8.52	8.57	975,198
14 Nov 14	8.54000 -0.20	8.76	8.40	8.76	1,246,138
13 Nov 14	8.74000 -0.24	9.18	8.71	9.00	1,052,012
12 Nov 14	8.98000 +0.16	8.99	8.62	8.76	945,646
11 Nov 14	8.82000 -0.50	9.08	8.30	8.75	3,035,404
10 Nov 14	9.32000 +0.20	9.32	8.93	8.93	1,211,077
07 Nov 14	9.12000 -0.03	9.19	8.95	9.08	900,436
06 Nov 14	9.15000 +0.12	9.22	8.98	9.06	972,482
05 Nov 14	9.03000 -0.29	9.39	8.92	9.39	1,052,219
04 Nov 14	9.32000 -0.18	9.63	9.27	9.45	801,787
03 Nov 14	9.50000 -0.12	9.83	9.38	9.62	1,092,085
31 Oct 14	9.62000 +0.01	9.95	9.53	9.75	1,413,331
30 Oct 14	9.61000 +0.30	9.65	9.17	9.24	1,141,674
29 Oct 14	9.31000 -0.05	9.45	9.06	9.35	762,908
28 Oct 14	9.36000 +0.12	9.55	9.18	9.29	1,518,592
27 Oct 14	9.24000 +0.09	9.26	8.88	9.09	676,437
24 Oct 14	9.15000 -0.11	9.46	9.10	9.23	1,167,576
23 Oct 14	9.26000 +0.32	9.39	8.95	9.05	1,104,593
22 Oct 14	8.94000 -0.18	9.17	8.90	9.13	956,867
21 Oct 14	9.12000 -0.03	9.27	9.00	9.26	911,438
20 Oct 14	9.15000 +0.22	9.35	8.91	8.94	894,204
17 Oct 14	8.93000 -0.27	9.42	8.87	9.42	1,339,659
16 Oct 14	9.20000 +0.21	9.32	8.70	8.81	1,687,776
15 Oct 14	8.99000 +0.49	9.08	8.25	8.33	1,630,165
14 Oct 14	8.50000 +0.20	8.78	8.22	8.39	1,550,541
13 Oct 14	8.29500 -0.11	8.63	7.96	8.39	1,671,052
10 Oct 14	8.41000 -0.21	8.80	8.36	8.58	1,333,531
09 Oct 14	8.62000 -0.48	9.06	8.51	9.06	1,352,508
08 Oct 14	9.10000 +0.30	9.10	8.51	8.78	1,144,942
07 Oct 14	8.80000 -0.22	9.13	8.66	8.93	1,295,237
06 Oct 14	9.01500 -0.06	9.17	8.86	9.10	1,030,087
03 Oct 14	9.08000 +0.07	9.48	9.07	9.48	1,613,494
02 Oct 14	9.01000 +0.10	9.05	8.70	8.92	1,171,043
01 Oct 14	8.91000 -0.19	9.24	8.78	9.12	1,505,087
30 Sep 14	9.10000 -0.35	9.44	9.10	9.43	1,217,533
29 Sep 14	9.45000 -0.18	9.65	9.36	9.46	1,319,091
26 Sep 14	9.63000 +0.00	9.67	9.38	9.67	958,928
25 Sep 14	9.63000 -0.35	9.99	9.56	9.95	1,120,569
24 Sep 14	9.98000 +0.21	10.04	9.72	9.77	1,001,726
23 Sep 14	9.77000 +0.14	9.94	9.57	9.57	1,538,100
22 Sep 14	9.63000 -0.17	9.74	9.50	9.69	1,073,200
19 Sep 14	9.80000 -0.08	10.13	9.65	9.94	1,628,800
18 Sep 14	9.88000 +0.00	10.09	9.77	10.01	1,532,600
17 Sep 14	9.88000 +0.84	9.90	9.24	9.26	2,968,000
16 Sep 14	9.04000 +0.05	9.11	8.75	8.94	1,293,900
15 Sep 14	8.99000 -0.41	9.90	8.93	9.86	3,129,400
12 Sep 14	9.40000 -0.05	9.64	9.25	9.41	1,058,600
11 Sep 14	9.45000 +0.14	9.45	9.15	9.25	997,000
10 Sep 14	9.31000 +0.26	9.33	9.03	9.03	916,300
09 Sep 14	9.05000 -0.25	9.29	9.04	9.24	1,028,300
08 Sep 14	9.30000 +0.10	9.34	9.00	9.16	1,071,000
05 Sep 14	9.20000 -0.08	9.30	8.94	9.25	1,428,600
04 Sep 14	9.28000 -0.48	9.86	9.21	9.79	1,341,700
03 Sep 14	9.76000 +0.31	10.11	9.70	9.91	2,648,700
02 Sep 14	9.45000 -0.05	9.56	9.35	9.54	804,100
29 Aug 14	9.50000 +0.04	9.62	9.42	9.49	579,300
28 Aug 14	9.46000 -0.28	9.86	9.43	9.70	860,400
27 Aug 14	9.74000 -0.15	10.00	9.73	9.89	801,700
26 Aug 14	9.89000 +0.18	9.93	9.70	9.70	755,100
25 Aug 14	9.71000 +0.23	9.79	9.53	9.59	732,200
22 Aug 14	9.48000 +0.05	9.55	9.28	9.40	733,200
21 Aug 14	9.43000 -0.32	9.75	9.34	9.70	1,011,300
20 Aug 14	9.75000 -0.27	10.00	9.68	9.99	828,800
19 Aug 14	10.02000 -0.06	10.17	9.87	10.14	834,500
18 Aug 14	10.08000 +0.21	10.12	9.95	10.03	815,600
15 Aug 14	9.87000 -0.10	10.23	9.80	10.07	1,067,800
14 Aug 14	9.97000 +0.08	10.09	9.85	9.86	761,200
13 Aug 14	9.89000 -0.01	10.23	9.80	9.98	1,170,100
12 Aug 14	9.90000 -0.16	10.32	9.84	10.10	1,852,800
11 Aug 14	10.06000 +0.33	10.15	9.68	9.82	1,581,100
08 Aug 14	9.73000 +0.16	9.77	9.49	9.53	1,020,600
07 Aug 14	9.57000 -0.15	9.89	9.49	9.74	1,337,400
06 Aug 14	9.72000 +0.43	9.74	9.16	9.16	1,202,200
05 Aug 14	9.29000 +0.11	9.46	9.01	9.09	987,000
04 Aug 14	9.18000 -0.10	9.41	9.05	9.29	1,186,000
01 Aug 14	9.28000 -0.46	9.87	9.16	9.87	2,450,900
31 Jul 14	9.74000 +0.51	10.70	9.25	10.07	3,085,700
30 Jul 14	9.23000 -0.28	9.85	8.91	9.61	2,727,600
29 Jul 14	9.51000 +0.60	9.63	9.11	9.31	1,665,800
28 Jul 14	8.91000 -0.19	9.19	8.79	9.13	961,600
25 Jul 14	9.10000 -0.10	9.25	9.01	9.14	556,300
24 Jul 14	9.20000 -0.09	9.42	9.12	9.33	962,600
23 Jul 14	9.29000 +0.22	9.35	9.08	9.15	959,600
22 Jul 14	9.07000 -0.01	9.27	8.99	9.16	794,500
21 Jul 14	9.08000 -0.10	9.17	8.85	9.14	951,400
18 Jul 14	9.18000 +0.51	9.24	8.62	8.67	1,254,500
17 Jul 14	8.67000 -0.52	9.13	8.58	9.09	2,784,300
16 Jul 14	9.19000 -0.03	9.47	9.11	9.27	913,900
15 Jul 14	9.22000 -0.39	9.77	9.12	9.60	1,720,700
14 Jul 14	9.61000 -0.16	9.98	9.57	9.95	791,100
11 Jul 14	9.76800 +0.48	9.94	9.60	9.69	1,390,500
10 Jul 14	9.29000 -0.27	9.57	9.10	9.19	1,269,500
09 Jul 14	9.56000 +0.27	9.59	9.15	9.38	1,083,300
08 Jul 14	9.29000 -0.44	9.83	9.12	9.75	2,273,700
07 Jul 14	9.73000 -0.47	10.19	9.68	10.15	1,509,100
03 Jul 14	10.20000 +0.13	10.22	10.01	10.12	505,300
02 Jul 14	10.07000 -0.06	10.23	10.04	10.13	841,200
01 Jul 14	10.13000 +0.25	10.19	9.91	9.91	1,143,300
30 Jun 14	9.88000 -0.05	10.05	9.78	9.88	814,700
27 Jun 14	9.93000 -0.01	9.98	9.67	9.87	1,767,600
26 Jun 14	9.94000 -0.20	10.19	9.91	10.19	991,300
25 Jun 14	10.14000 +0.14	10.23	9.71	9.93	1,497,200
24 Jun 14	9.99700 -0.21	10.33	9.92	10.17	1,831,600
23 Jun 14	10.21000 +0.04	10.63	10.10	10.17	2,037,300
20 Jun 14	10.17000 +0.02	10.29	10.05	10.12	2,187,700
19 Jun 14	10.15000 -0.04	10.27	9.98	10.20	992,200
18 Jun 14	10.19000 +0.00	10.22	10.00	10.16	951,800
17 Jun 14	10.19000 +0.04	10.30	9.97	10.18	1,278,900
16 Jun 14	10.15000 +0.08	10.31	9.87	10.12	1,499,200
13 Jun 14	10.07000 -0.03	10.20	9.73	10.15	2,102,300
12 Jun 14	10.10000 +0.71	10.33	9.58	9.67	4,191,200
11 Jun 14	9.39000 -0.09	9.71	9.16	9.34	1,633,600
10 Jun 14	9.48000 +0.31	9.49	9.15	9.18	1,425,600
09 Jun 14	9.17000 +0.28	9.35	8.85	8.90	2,220,100
06 Jun 14	8.89000 -0.16	9.24	8.75	9.15	2,198,700
05 Jun 14	9.05000 +0.97	9.75	8.88	9.30	8,361,800
04 Jun 14	8.08000 +0.19	8.09	7.73	7.83	1,296,800
03 Jun 14	7.89000 -0.07	8.02	7.73	7.91	824,100
02 Jun 14	7.96000 +0.06	8.13	7.66	7.98	1,499,700
30 May 14	7.90000 -0.19	8.13	7.75	8.12	1,032,600
29 May 14	8.09000 +0.08	8.25	8.00	8.05	1,205,400
28 May 14	8.01000 -0.06	8.19	7.93	8.08	852,500
27 May 14	8.07000 +0.11	8.12	7.89	8.08	1,201,900
23 May 14	7.96000 +0.33	7.96	7.55	7.66	1,446,300
22 May 14	7.63000 +0.36	7.74	7.26	7.26	1,122,900
21 May 14	7.27000 -0.23	7.66	7.23	7.52	1,029,200
20 May 14	7.50000 -0.27	7.76	7.39	7.76	1,737,000
19 May 14	7.77000 +0.10	7.84	7.50	7.60	1,307,100
16 May 14	7.67000 +0.01	7.73	7.48	7.71	2,085,700
15 May 14	7.66000 -0.29	8.01	7.47	7.90	2,185,600
14 May 14	7.95000 -0.09	8.24	7.80	8.04	4,670,000
13 May 14	8.04000 +0.52	9.38	7.98	8.84	11,795,400
12 May 14	7.52000 +0.15	7.56	7.26	7.46	2,198,500
09 May 14	7.37000 +0.28	7.40	6.96	7.05	1,392,500
08 May 14	7.09000 -0.08	7.35	6.95	7.15	1,401,400
07 May 14	7.17000 -0.06	7.34	6.95	7.27	1,762,700
06 May 14	7.23000 -0.10	7.42	7.18	7.27	1,744,600
05 May 14	7.33000 +0.08	7.36	7.05	7.18	1,904,500
02 May 14	7.25000 -0.07	7.44	7.11	7.36	1,373,900
01 May 14	7.32000 -0.13	7.52	7.20	7.38	1,524,100
30 Apr 14	7.45000 +0.04	7.53	7.18	7.39	1,133,400
29 Apr 14	7.41000 +0.19	7.53	7.13	7.28	1,413,600
28 Apr 14	7.22000 +0.01	7.45	6.88	7.27	1,700,400
25 Apr 14	7.21000 -0.29	7.50	7.20	7.41	1,212,100
24 Apr 14	7.50000 -0.09	7.79	7.23	7.68	1,514,500
23 Apr 14	7.59000 -0.24	7.78	7.50	7.78	1,292,400
22 Apr 14	7.83000 +0.14	8.05	7.61	7.68	1,675,200
21 Apr 14	7.69000 +0.12	7.75	7.43	7.57	1,255,300
17 Apr 14	7.57000 +0.02	7.80	7.37	7.54	1,263,700
16 Apr 14	7.55000 +0.16	7.70	7.33	7.46	1,957,400
15 Apr 14	7.39000 +0.20	7.75	7.05	7.75	4,569,500
14 Apr 14	7.19000 -0.23	7.80	7.01	7.46	2,017,700
11 Apr 14	7.42000 -0.07	8.01	7.13	7.41	3,202,700
10 Apr 14	7.49000 -0.63	8.16	7.26	8.07	4,833,600
09 Apr 14	8.12000 -0.17	8.27	7.86	7.97	4,072,600
08 Apr 14	8.29000 +0.03	8.70	8.12	8.30	2,263,000
07 Apr 14	8.26000 -0.17	8.52	7.91	8.40	3,954,400
04 Apr 14	8.43000 -3.16	9.20	7.88	7.94	19,998,500
03 Apr 14	11.59000 -0.55	12.16	11.35	12.10	2,041,300
02 Apr 14	12.14000 -0.17	12.49	12.03	12.32	1,576,300
01 Apr 14	12.31000 -0.39	12.97	12.15	12.59	1,788,600
31 Mar 14	12.70500 +0.60	13.49	12.25	13.20	3,539,000
28 Mar 14	12.11000 -0.19	13.00	11.80	12.81	1,828,500
27 Mar 14	12.30000 +0.12	12.35	11.28	12.13	2,622,300
26 Mar 14	12.18000 -0.43	13.07	12.15	12.69	1,532,400
25 Mar 14	12.61000 +0.15	13.42	12.18	12.96	1,795,700
24 Mar 14	12.46000 -1.08	13.95	12.37	13.61	2,962,900
21 Mar 14	13.54000 -0.47	14.25	13.25	14.09	2,583,700
20 Mar 14	14.01000 +0.01	14.29	13.71	13.91	734,400
19 Mar 14	14.00000 -0.02	14.27	13.78	14.17	1,075,900
18 Mar 14	14.02000 +0.52	14.04	13.49	13.56	1,127,700
17 Mar 14	13.50000 +0.05	13.80	13.43	13.61	1,166,000
14 Mar 14	13.45000 +0.00	13.63	13.14	13.37	940,200
13 Mar 14	13.45000 -0.34	13.98	13.28	13.87	1,364,900
12 Mar 14	13.79000 +0.09	14.13	13.51	13.51	1,349,400
11 Mar 14	13.70000 -0.15	14.18	13.49	13.92	1,624,000
10 Mar 14	13.85000 +0.02	13.93	13.39	13.72	1,725,100
07 Mar 14	13.83000 -0.39	14.55	13.60	14.34	2,105,200
06 Mar 14	14.22000 -1.00	15.33	14.00	15.23	1,721,300
05 Mar 14	15.22000 +0.25	15.39	14.93	15.00	2,123,900
04 Mar 14	14.97000 +1.13	15.00	14.09	14.09	2,406,300
03 Mar 14	13.84000 -0.25	14.05	13.49	13.78	2,238,400
28 Feb 14	14.09000 -1.93	15.57	13.50	15.40	6,076,700
27 Feb 14	16.02000 -0.02	16.25	15.56	16.00	1,720,100
26 Feb 14	16.04000 -0.18	16.51	15.76	16.22	1,491,000
25 Feb 14	16.22000 +0.17	16.50	15.97	16.13	1,098,100
24 Feb 14	16.05000 +0.40	16.34	15.75	15.75	1,246,300
21 Feb 14	15.65000 +0.55	15.84	14.90	15.23	1,500,500
20 Feb 14	15.10000 +0.41	15.33	14.41	14.69	1,455,500
19 Feb 14	14.69000 -0.77	15.49	14.66	15.45	2,375,300
18 Feb 14	15.46000 +0.34	15.51	14.96	15.24	1,217,400
14 Feb 14	15.12000 -0.02	15.50	14.97	15.16	882,400
13 Feb 14	15.14000 +0.08	15.23	14.70	14.71	899,100
12 Feb 14	15.06000 +0.24	15.28	14.70	14.79	1,235,000
11 Feb 14	14.82000 +0.12	15.03	14.55	14.80	983,900
10 Feb 14	14.70000 +0.62	14.93	13.60	13.89	1,681,900
07 Feb 14	14.08000 +0.98	14.15	13.21	13.23	2,049,100
06 Feb 14	13.10000 -0.04	13.50	12.91	13.14	2,121,100
05 Feb 14	13.14000 -0.64	13.66	12.70	13.44	9,665,700
04 Feb 14	13.78000 -0.95	14.74	13.65	14.14	3,077,900
03 Feb 14	14.73500 -0.93	15.85	14.46	15.74	1,518,400
31 Jan 14	15.66000 -0.30	16.00	15.32	15.59	883,100
30 Jan 14	15.96000 +0.04	16.80	15.95	16.19	1,444,200
29 Jan 14	15.92000 -0.57	16.68	15.76	16.24	1,208,200
28 Jan 14	16.48500 +0.62	16.64	15.69	15.97	1,264,900
27 Jan 14	15.87000 -0.68	16.84	14.82	16.75	2,257,700
24 Jan 14	16.55000 -1.02	18.18	16.26	17.25	2,586,500
23 Jan 14	17.57000 +0.10	17.64	17.00	17.45	1,169,200
22 Jan 14	17.47000 +0.25	17.50	16.85	17.21	1,056,500
21 Jan 14	17.22000 +0.19	17.55	16.40	17.31	1,954,600
17 Jan 14	17.03000 -0.19	18.10	16.93	17.28	2,893,400
16 Jan 14	17.22000 +1.13	17.28	15.95	16.06	2,343,900
15 Jan 14	16.09000 +0.03	16.17	15.65	16.10	924,000
14 Jan 14	16.06000 +0.51	16.06	15.51	15.58	1,508,500
13 Jan 14	15.55000 -0.89	16.58	15.23	16.48	1,609,500
10 Jan 14	16.44000 +0.29	16.49	15.72	16.26	1,347,600
09 Jan 14	16.15000 +0.39	16.45	15.84	15.98	1,410,200
08 Jan 14	15.76000 +0.79	15.82	14.80	14.96	1,305,600
07 Jan 14	14.97000 +0.31	15.07	14.66	14.79	895,000
06 Jan 14	14.66000 -0.37	15.17	14.16	15.16	1,229,200
03 Jan 14	15.03000 +0.02	15.22	14.85	15.03	574,400
02 Jan 14	15.01000 +0.02	15.10	14.67	14.95	877,400
31 Dec 13	14.99000 -0.23	15.38	14.91	15.29	636,900
30 Dec 13	15.22000 -0.03	15.28	14.83	15.24	604,600
27 Dec 13	15.25000 -0.45	15.70	14.98	15.53	1,136,000
26 Dec 13	15.70000 +0.13	16.36	15.61	15.68	1,212,800
24 Dec 13	15.57000 +0.19	15.71	15.33	15.36	528,200
23 Dec 13	15.38000 +0.53	15.44	14.72	14.91	1,430,500
20 Dec 13	14.85000 -0.01	15.19	14.60	14.99	4,560,900
19 Dec 13	14.86000 +0.11	15.18	14.38	14.79	2,800,900
18 Dec 13	14.75000 +2.10	14.77	12.65	12.65	5,493,000
17 Dec 13	12.65000 -0.43	13.28	12.57	13.12	1,190,800
16 Dec 13	13.08000 -0.02	13.36	12.88	13.10	1,281,800
13 Dec 13	13.10000 -0.25	13.58	12.97	13.43	826,000
12 Dec 13	13.35000 +0.56	13.55	12.67	12.76	1,102,200
11 Dec 13	12.79000 -1.22	14.00	12.74	14.00	1,693,500
10 Dec 13	14.01000 +0.31	14.13	13.55	13.76	1,721,500
09 Dec 13	13.70000 -0.76	14.75	13.39	14.53	1,655,700
06 Dec 13	14.46000 +0.07	14.71	13.95	14.50	1,085,600
05 Dec 13	14.39000 -0.35	14.82	14.21	14.72	851,900
04 Dec 13	14.74000 -0.08	14.91	14.42	14.81	869,500
03 Dec 13	14.82000 -0.29	15.36	14.66	14.98	987,000
02 Dec 13	15.11000 +0.35	15.39	14.76	15.16	1,543,200
29 Nov 13	14.76000 -0.17	15.15	14.69	15.03	610,200
27 Nov 13	14.93000 +0.32	15.22	14.52	14.54	1,293,200
26 Nov 13	14.61000 +0.33	14.78	14.23	14.34	1,229,000
25 Nov 13	14.28000 +0.19	14.56	13.81	14.15	914,700
22 Nov 13	14.09000 +0.13	14.61	13.89	14.10	1,837,900
21 Nov 13	13.96100 +0.86	14.13	13.16	13.19	1,491,300
20 Nov 13	13.10000 -0.07	13.39	12.96	13.22	763,600
19 Nov 13	13.17000 +0.19	13.47	12.82	12.95	923,600
18 Nov 13	12.98000 -0.55	13.74	12.85	13.58	1,241,800
15 Nov 13	13.53000 +0.25	13.76	13.11	13.25	1,192,600
14 Nov 13	13.28000 -0.14	13.43	13.10	13.40	781,300
13 Nov 13	13.42000 +0.43	13.43	12.75	12.85	1,030,900
12 Nov 13	12.99000 -0.22	13.12	12.57	13.12	1,142,800
11 Nov 13	13.21000 +0.31	13.30	12.69	13.05	1,400,300
08 Nov 13	12.90000 +2.03	13.52	11.30	11.52	5,058,500
07 Nov 13	10.87000 -0.63	11.70	10.82	11.54	1,787,000
06 Nov 13	11.50000 -0.38	11.96	11.30	11.89	1,373,100
05 Nov 13	11.88000 -0.02	11.90	11.63	11.88	777,800
04 Nov 13	11.90500 +0.32	12.05	11.58	11.60	1,258,000
01 Nov 13	11.58000 -0.07	11.88	11.47	11.61	1,147,600
31 Oct 13	11.65000 +0.25	11.74	11.22	11.37	1,452,800
30 Oct 13	11.40000 -0.14	11.67	11.27	11.52	1,535,700
29 Oct 13	11.54000 -0.07	11.66	11.11	11.61	1,878,100
28 Oct 13	11.61000 -0.19	11.90	11.45	11.56	1,640,700
25 Oct 13	11.80000 -0.42	12.40	11.61	12.24	1,962,300
24 Oct 13	12.22000 -0.01	12.54	12.15	12.26	1,721,400
23 Oct 13	12.22500 +0.05	12.37	12.00	12.22	1,522,800
22 Oct 13	12.18000 +0.59	12.26	11.50	11.66	2,042,600
21 Oct 13	11.59000 -0.46	12.20	11.26	12.05	1,953,400
18 Oct 13	12.05000 +0.00	12.60	11.76	12.19	2,135,700
17 Oct 13	12.05000 +0.31	12.38	11.50	11.88	2,706,600
16 Oct 13	11.74000 +1.03	11.95	10.96	11.32	3,211,300
15 Oct 13	10.71000 +0.19	10.96	10.42	10.52	2,079,800
14 Oct 13	10.52000 +0.42	10.56	9.82	9.98	1,455,600
11 Oct 13	10.10000 -0.16	10.38	9.92	10.26	1,232,500
10 Oct 13	10.26000 +0.60	10.39	10.00	10.02	1,709,700
09 Oct 13	9.66000 -0.21	9.99	9.33	9.83	2,004,600
08 Oct 13	9.87000 -0.71	10.78	9.78	10.63	2,250,000
07 Oct 13	10.58000 -0.35	10.87	10.52	10.86	1,263,500
04 Oct 13	10.93000 +0.24	11.19	10.60	10.64	1,428,700
03 Oct 13	10.69000 -0.33	11.12	10.55	10.99	1,978,200
02 Oct 13	11.02000 -0.01	11.20	10.84	10.92	1,493,400
01 Oct 13	11.03000 -0.01	11.34	10.84	11.08	1,762,300
30 Sep 13	11.04000 -0.26	11.46	10.66	11.14	2,923,900
27 Sep 13	11.30000 +0.73	12.15	10.58	10.91	6,327,300
26 Sep 13	10.57000 +0.82	10.62	9.75	9.76	2,495,000
25 Sep 13	9.75000 -0.12	9.93	9.70	9.91	840,000
24 Sep 13	9.87000 +0.20	10.00	9.56	9.70	1,088,600
23 Sep 13	9.67000 -0.16	9.93	9.46	9.81	1,277,800
20 Sep 13	9.83000 -0.27	10.21	9.69	10.15	2,251,700
19 Sep 13	10.10000 +0.01	10.30	9.74	10.25	1,808,900
18 Sep 13	10.09500 +0.24	10.58	9.86	9.88	3,052,100
17 Sep 13	9.86000 +0.76	9.95	9.13	9.17	2,422,000
16 Sep 13	9.10000 -0.05	9.38	9.05	9.22	1,026,300
13 Sep 13	9.14500 +0.06	9.20	8.93	9.09	1,320,000
12 Sep 13	9.08500 -0.05	9.25	9.03	9.25	852,700
11 Sep 13	9.13000 -0.11	9.32	8.90	9.21	1,044,400
10 Sep 13	9.24000 -0.06	9.45	9.08	9.32	1,202,400
09 Sep 13	9.30000 +0.32	9.31	8.91	9.00	1,336,700
06 Sep 13	8.98000 +0.15	9.20	8.73	8.85	2,215,800
05 Sep 13	8.83000 +0.14	8.93	8.62	8.69	1,433,100
04 Sep 13	8.69000 +0.14	8.79	8.43	8.55	1,309,500
03 Sep 13	8.55000 +0.24	8.94	8.34	8.90	3,444,500
30 Aug 13	8.31000 +0.06	8.60	8.25	8.30	1,384,600
29 Aug 13	8.25000 +0.11	8.36	8.12	8.33	1,563,500
28 Aug 13	8.14000 +0.78	8.38	7.60	7.69	3,858,900
27 Aug 13	7.36000 -0.48	7.80	7.33	7.75	1,507,600
26 Aug 13	7.84000 +0.35	8.09	7.49	7.50	1,564,900
23 Aug 13	7.49000 +0.03	7.57	7.21	7.46	993,000
22 Aug 13	7.46000 +0.20	7.54	7.26	7.30	787,800
21 Aug 13	7.26000 +0.16	7.36	7.03	7.08	991,100
20 Aug 13	7.10000 -0.10	7.32	7.07	7.18	1,000,100
19 Aug 13	7.20000 +0.40	7.32	6.76	6.76	1,839,200
16 Aug 13	6.80000 -0.12	7.00	6.72	6.86	1,259,100
15 Aug 13	6.92000 +0.06	7.18	6.89	7.09	1,420,300
14 Aug 13	6.86000 +0.13	6.96	6.68	6.75	829,300
13 Aug 13	6.73000 -0.12	6.88	6.61	6.88	836,100
12 Aug 13	6.85000 +0.13	6.85	6.59	6.72	1,012,900
09 Aug 13	6.72000 -0.03	6.86	6.62	6.75	1,166,100
08 Aug 13	6.75000 -0.26	7.11	6.51	7.01	2,542,100
07 Aug 13	7.01000 -0.09	7.31	6.98	7.20	2,057,900
06 Aug 13	7.10000 -0.14	7.28	7.01	7.20	1,551,800
05 Aug 13	7.24000 +0.19	7.47	7.13	7.16	1,791,400
02 Aug 13	7.05000 -0.27	7.20	6.95	7.14	1,776,700
01 Aug 13	7.32000 -1.19	7.40	6.92	7.13	5,227,500
31 Jul 13	8.51000 +0.26	8.63	8.30	8.30	867,100
30 Jul 13	8.25000 -0.02	8.41	8.16	8.28	514,300
29 Jul 13	8.27000 -0.13	8.43	8.19	8.39	556,400
26 Jul 13	8.40000 -0.02	8.44	8.16	8.35	677,900
25 Jul 13	8.42000 +0.24	8.47	8.10	8.20	1,180,000
24 Jul 13	8.18000 -0.19	8.46	8.03	8.42	940,700
23 Jul 13	8.37000 -0.12	8.58	8.26	8.49	725,100
22 Jul 13	8.49000 +0.35	8.55	8.14	8.17	940,500
19 Jul 13	8.14000 -0.30	8.60	8.12	8.43	1,164,700
18 Jul 13	8.44000 +0.10	8.50	8.08	8.36	1,270,100
17 Jul 13	8.34000 -0.08	8.52	8.33	8.43	716,200
16 Jul 13	8.42000 -0.26	8.78	8.40	8.70	971,000
15 Jul 13	8.68000 +0.24	8.84	8.37	8.60	1,757,200
12 Jul 13	8.44000 +0.07	8.54	8.15	8.36	1,336,200
11 Jul 13	8.37000 +0.32	8.44	8.01	8.16	1,225,000
10 Jul 13	8.05000 +0.08	8.13	7.93	7.98	873,900
09 Jul 13	7.97000 -0.29	8.43	7.94	8.30	1,188,800
08 Jul 13	8.26000 +0.22	8.48	8.03	8.05	1,579,000
05 Jul 13	8.04000 +0.35	8.19	7.61	7.81	1,077,200
03 Jul 13	7.69000 -0.19	7.95	7.66	7.87	756,000
02 Jul 13	7.88000 +0.19	8.32	7.66	7.66	2,275,000
01 Jul 13	7.69000 -0.26	8.15	7.36	7.98	3,602,700
28 Jun 13	7.95000 +1.58	8.20	6.14	6.34	9,722,300
27 Jun 13	6.37000 -0.11	6.67	6.32	6.52	821,700
26 Jun 13	6.48000 +0.08	6.65	6.26	6.43	893,300
25 Jun 13	6.40000 -0.28	6.94	6.23	6.88	2,160,800
24 Jun 13	6.68500 +0.53	6.88	5.88	6.09	2,720,700
21 Jun 13	6.15000 +0.18	6.17	5.91	6.00	1,874,100
20 Jun 13	5.97000 -0.35	6.25	5.93	6.25	1,202,900
19 Jun 13	6.32000 -0.09	6.55	6.31	6.41	969,700
18 Jun 13	6.40500 +0.19	6.63	6.32	6.32	1,551,400
17 Jun 13	6.22000 -0.21	6.57	6.16	6.47	738,700
14 Jun 13	6.43000 -0.11	6.61	6.38	6.52	589,200
13 Jun 13	6.54000 +0.14	6.58	6.35	6.37	623,900
12 Jun 13	6.40000 -0.24	6.73	6.35	6.70	875,300
11 Jun 13	6.64000 +0.04	6.83	6.36	6.50	1,092,400
10 Jun 13	6.60000 +0.04	6.68	6.40	6.56	701,000
07 Jun 13	6.56000 +0.20	6.69	6.30	6.40	670,800
06 Jun 13	6.36000 +0.09	6.36	6.05	6.27	1,304,800
05 Jun 13	6.27000 -0.20	6.51	6.21	6.45	1,418,000
04 Jun 13	6.47000 -0.35	6.91	6.41	6.87	1,398,900
03 Jun 13	6.82000 -0.24	7.25	6.60	7.08	1,584,200
31 May 13	7.06000 -0.12	7.20	7.05	7.13	1,303,300
30 May 13	7.18000 -0.07	7.32	7.12	7.26	1,035,400
29 May 13	7.25000 -0.18	7.66	7.24	7.42	966,900
28 May 13	7.43000 +0.01	7.57	7.31	7.51	640,600
24 May 13	7.42000 -0.03	7.55	7.23	7.48	1,104,500
23 May 13	7.45000 +0.28	7.54	6.78	7.10	1,533,600
22 May 13	7.17000 -0.42	7.74	7.03	7.59	1,248,000
21 May 13	7.59000 +0.02	7.92	7.42	7.71	1,412,200
20 May 13	7.57000 -0.39	8.07	7.54	8.03	1,578,200
17 May 13	7.96000 -0.02	8.49	7.89	8.41	4,005,800
16 May 13	7.98000 +1.24	8.06	7.25	7.32	5,325,000
15 May 13	6.74000 +0.03	7.27	6.73	6.97	2,538,300
14 May 13	6.71000 +0.27	6.73	6.40	6.47	1,956,100
13 May 13	6.44000 +0.01	6.66	6.28	6.44	1,189,000
10 May 13	6.43000 +0.42	6.49	6.03	6.03	1,029,700
09 May 13	6.01000 +0.00	6.21	5.95	6.00	1,265,800
08 May 13	6.01000 +0.00	6.09	5.92	6.00	807,400
07 May 13	6.01000 -0.13	6.17	5.95	6.14	787,600
06 May 13	6.14000 +0.10	6.22	6.04	6.06	674,700
03 May 13	6.04000 +0.11	6.32	5.97	6.03	1,292,900
02 May 13	5.93000 +0.16	6.04	5.81	5.81	838,400
01 May 13	5.77000 -0.27	6.01	5.68	6.01	1,033,600
30 Apr 13	6.04000 -0.25	6.32	6.01	6.32	701,800
29 Apr 13	6.29000 +0.01	6.36	6.24	6.30	482,300
26 Apr 13	6.28000 -0.05	6.36	6.22	6.29	772,400
25 Apr 13	6.33000 +0.08	6.42	6.10	6.22	858,100
24 Apr 13	6.25000 -0.29	6.65	6.17	6.63	925,400
23 Apr 13	6.54000 +0.51	6.55	6.09	6.09	1,511,100
22 Apr 13	6.03000 -0.05	6.18	5.96	6.13	859,300
19 Apr 13	6.08000 +0.52	6.09	5.52	5.54	986,500
18 Apr 13	5.55900 -0.18	5.82	5.47	5.76	1,073,900
17 Apr 13	5.74000 +0.00	5.81	5.53	5.70	1,167,200
16 Apr 13	5.74000 -0.20	6.05	5.66	5.97	888,400
15 Apr 13	5.94000 -0.03	6.12	5.85	5.95	1,472,000
12 Apr 13	5.97000 +0.05	5.99	5.75	5.88	1,080,300
11 Apr 13	5.92000 +0.31	5.94	5.58	5.62	1,096,400
10 Apr 13	5.61000 +0.21	5.64	5.40	5.44	1,151,200
09 Apr 13	5.40000 +0.29	5.42	5.10	5.10	901,000
08 Apr 13	5.11000 -0.05	5.20	5.03	5.17	705,500
05 Apr 13	5.16000 -0.03	5.19	5.05	5.12	574,700
04 Apr 13	5.19000 -0.04	5.28	5.05	5.24	855,400
03 Apr 13	5.23000 -0.26	5.49	5.18	5.49	1,090,000
02 Apr 13	5.49000 +0.12	5.63	5.36	5.41	1,096,700
01 Apr 13	5.37000 -0.39	5.86	5.33	5.75	1,475,200
28 Mar 13	5.76500 -0.10	6.08	5.76	5.91	1,008,600
27 Mar 13	5.86000 -0.16	6.00	5.74	6.00	1,053,700
26 Mar 13	6.02000 -0.03	6.21	5.87	6.20	1,637,600
25 Mar 13	6.05500 -0.85	7.30	6.00	7.20	4,506,900
22 Mar 13	6.90000 +1.63	6.98	5.89	6.13	7,753,800
21 Mar 13	5.27000 -0.07	5.36	5.26	5.30	527,100
20 Mar 13	5.34000 -0.02	5.44	5.27	5.37	733,600
19 Mar 13	5.36000 -0.18	5.55	5.33	5.54	809,900
18 Mar 13	5.54000 +0.00	5.60	5.46	5.47	1,092,800
15 Mar 13	5.54000 -0.20	5.85	5.50	5.75	2,345,600
14 Mar 13	5.74000 +0.04	5.75	5.69	5.72	848,300
13 Mar 13	5.70000 +0.00	5.77	5.64	5.69	1,025,300
12 Mar 13	5.70000 -0.35	6.07	5.68	6.03	1,106,900
11 Mar 13	6.05000 +0.20	6.09	5.82	5.89	758,800
08 Mar 13	5.85000 +0.08	5.86	5.72	5.82	513,400
07 Mar 13	5.77000 +0.31	5.82	5.47	5.47	891,200
06 Mar 13	5.46000 -0.08	5.51	5.34	5.51	678,200
05 Mar 13	5.54000 +0.21	5.59	5.33	5.37	882,500
04 Mar 13	5.33000 -0.18	5.53	5.24	5.48	687,400
01 Mar 13	5.51000 +0.06	5.55	5.25	5.32	908,200
28 Feb 13	5.45000 +0.17	5.49	5.30	5.32	1,213,700
27 Feb 13	5.28000 +0.11	5.35	5.24	5.25	1,043,500
26 Feb 13	5.17000 -0.55	5.80	5.14	5.75	3,452,600
25 Feb 13	5.72000 -0.19	6.07	5.68	5.92	1,032,900
22 Feb 13	5.91000 +0.10	5.96	5.78	5.84	588,800
21 Feb 13	5.81000 -0.04	5.86	5.76	5.85	626,000
20 Feb 13	5.85000 -0.15	6.18	5.85	5.99	543,900
19 Feb 13	6.00000 +0.04	6.03	5.94	5.99	644,500
15 Feb 13	5.96000 +0.14	6.02	5.86	5.88	1,314,500
14 Feb 13	5.82000 -0.27	6.08	5.80	6.05	1,440,100
13 Feb 13	6.09000 -0.09	6.24	6.00	6.18	927,300
12 Feb 13	6.18000 -0.03	6.43	6.15	6.20	614,600
11 Feb 13	6.21000 -0.23	6.53	6.12	6.46	1,233,400
08 Feb 13	6.44000 -0.06	6.64	6.40	6.50	603,500
07 Feb 13	6.50000 -0.08	6.56	6.35	6.54	499,700
06 Feb 13	6.58000 +0.13	6.61	6.39	6.40	770,800
05 Feb 13	6.45000 -0.10	6.61	6.41	6.58	707,600
04 Feb 13	6.54500 +0.01	6.69	6.36	6.42	1,106,300
01 Feb 13	6.53000 -0.16	6.75	6.43	6.69	1,234,800
31 Jan 13	6.69000 -0.40	7.00	5.79	6.99	6,102,000
30 Jan 13	7.09000 -0.94	8.10	7.05	8.00	4,106,100
29 Jan 13	8.03000 -0.13	8.28	7.96	8.17	949,500
28 Jan 13	8.16000 -0.15	8.40	8.06	8.36	722,000
25 Jan 13	8.31000 +0.01	8.44	8.18	8.34	754,600
24 Jan 13	8.30000 -0.05	8.59	8.17	8.32	1,145,100
23 Jan 13	8.35000 +0.14	8.44	8.13	8.20	934,700
22 Jan 13	8.21000 +0.08	8.22	7.97	8.10	709,200
18 Jan 13	8.13000 -0.03	8.16	7.96	8.12	505,700
17 Jan 13	8.16000 +0.12	8.17	7.92	8.05	666,700
16 Jan 13	8.04000 -0.20	8.27	7.93	8.25	1,085,000
15 Jan 13	8.24000 -0.10	8.29	7.88	8.23	1,486,900
14 Jan 13	8.34000 +1.13	8.44	7.66	7.79	3,027,400
11 Jan 13	7.21000 -0.05	7.27	7.10	7.27	766,200
10 Jan 13	7.26000 -0.17	7.48	7.13	7.45	811,300
09 Jan 13	7.43000 +0.49	7.47	6.93	7.06	1,274,700
08 Jan 13	6.94000 -0.14	7.11	6.86	7.05	505,800
07 Jan 13	7.08000 +0.15	7.19	6.85	6.95	947,400
04 Jan 13	6.93000 +0.36	6.95	6.55	6.63	665,300
03 Jan 13	6.57010 -0.22	6.81	6.53	6.81	626,000
02 Jan 13	6.79000 +0.08	6.97	6.75	6.97	817,300
31 Dec 12	6.71000 +0.06	6.76	6.51	6.64	866,700
28 Dec 12	6.65000 +0.03	6.76	6.54	6.56	710,100
27 Dec 12	6.62000 -0.14	7.00	6.55	6.81	687,300
26 Dec 12	6.76040 +0.06	7.01	6.55	6.75	1,068,000
24 Dec 12	6.70000 -0.31	7.09	6.66	7.02	1,077,200
21 Dec 12	7.01000 +1.49	7.19	6.21	6.36	9,014,600
20 Dec 12	5.52000 -0.15	5.73	5.50	5.68	751,200
19 Dec 12	5.67000 +0.08	5.74	5.49	5.59	696,700
18 Dec 12	5.59000 +0.11	5.60	5.45	5.51	629,400
17 Dec 12	5.48000 -0.04	5.71	5.46	5.55	1,327,600
14 Dec 12	5.52000 +0.12	5.55	5.34	5.37	530,100
13 Dec 12	5.40000 -0.27	5.74	5.29	5.66	899,000
12 Dec 12	5.67000 -0.30	6.04	5.65	6.01	539,300
11 Dec 12	5.97000 +0.03	6.08	5.92	6.06	562,200
10 Dec 12	5.94000 +0.20	6.27	5.78	5.79	620,900
07 Dec 12	5.74000 +0.01	5.95	5.71	5.77	252,800
06 Dec 12	5.73000 -0.15	5.93	5.71	5.86	293,800
05 Dec 12	5.88000 -0.13	6.08	5.76	6.08	645,500
04 Dec 12	6.01000 +0.10	6.03	5.78	5.90	427,700
03 Dec 12	5.91000 -0.32	6.33	5.91	6.30	597,800
30 Nov 12	6.23000 +0.52	6.27	5.75	5.77	1,369,500
29 Nov 12	5.71000 +0.21	5.71	5.32	5.57	389,000
28 Nov 12	5.50000 -0.06	5.53	5.34	5.52	391,600
27 Nov 12	5.56000 -0.17	5.76	5.56	5.72	370,700
26 Nov 12	5.73000 +0.01	5.75	5.58	5.70	329,000
23 Nov 12	5.72000 +0.03	5.77	5.63	5.73	251,700
21 Nov 12	5.69000 +0.02	5.82	5.64	5.72	354,300
20 Nov 12	5.67000 +0.23	5.69	5.33	5.41	630,300
19 Nov 12	5.44000 +0.13	5.56	5.28	5.41	717,500
16 Nov 12	5.31000 -0.01	5.37	5.10	5.31	943,000
15 Nov 12	5.32000 +0.26	5.44	5.17	5.17	953,500
14 Nov 12	5.06500 -0.09	5.46	5.01	5.22	557,100
13 Nov 12	5.15000 +0.06	5.48	5.07	5.10	523,600
12 Nov 12	5.09000 +0.27	5.13	4.86	4.87	560,200
09 Nov 12	4.82000 -0.31	5.29	4.80	4.93	1,177,200
08 Nov 12	5.13000 -0.03	5.18	4.91	5.11	991,300
07 Nov 12	5.16000 -0.28	5.35	5.09	5.35	637,600
06 Nov 12	5.44000 -0.05	5.90	5.41	5.56	853,300
05 Nov 12	5.49000 +0.22	5.61	5.25	5.29	916,000
02 Nov 12	5.27000 -0.10	5.45	5.26	5.38	484,600
01 Nov 12	5.37000 +0.08	5.46	5.24	5.29	635,000
31 Oct 12	5.29000 +0.06	5.40	5.20	5.26	413,100
26 Oct 12	5.23000 -0.27	5.55	5.17	5.50	854,000
25 Oct 12	5.50000 +0.09	5.56	5.44	5.50	711,000
24 Oct 12	5.41000 -0.18	5.81	5.40	5.64	700,100
23 Oct 12	5.59000 -0.06	5.76	5.35	5.57	1,064,200
22 Oct 12	5.65000 -0.14	5.84	5.57	5.84	669,800
19 Oct 12	5.79000 -0.25	6.07	5.66	5.97	946,200
18 Oct 12	6.03990 -0.19	6.22	6.02	6.21	448,700
17 Oct 12	6.22990 +0.09	6.34	6.02	6.15	471,400
16 Oct 12	6.14000 +0.04	6.20	6.03	6.16	572,600
15 Oct 12	6.10000 -0.05	6.24	6.07	6.19	533,200
12 Oct 12	6.15000 -0.12	6.30	6.03	6.30	712,800
11 Oct 12	6.27000 -0.02	6.49	6.26	6.40	621,500
10 Oct 12	6.29000 +0.01	6.39	6.15	6.32	1,079,200
09 Oct 12	6.28000 -0.31	6.63	6.26	6.59	715,600
08 Oct 12	6.59000 -0.20	6.79	6.50	6.77	984,400
05 Oct 12	6.79000 +0.00	6.99	6.74	6.85	1,155,900
04 Oct 12	6.79000 -0.15	7.16	6.71	6.98	1,015,900
03 Oct 12	6.94000 -0.13	7.23	6.76	7.14	1,679,500
02 Oct 12	7.07000 -0.34	7.53	7.04	7.46	1,257,100
01 Oct 12	7.41100 -0.13	7.63	7.20	7.60	711,000
28 Sep 12	7.54000 -0.32	7.83	7.50	7.77	826,300
27 Sep 12	7.86000 +0.08	8.00	7.34	7.79	799,400
26 Sep 12	7.78000 +0.00	8.00	7.75	7.79	692,500
25 Sep 12	7.78000 -0.22	8.19	7.69	8.05	1,341,600
24 Sep 12	8.00500 +0.06	8.14	7.56	7.57	1,429,700
21 Sep 12	7.95000 +1.54	8.65	7.76	8.44	4,892,700
20 Sep 12	6.41000 +0.03	6.49	6.27	6.31	753,500
19 Sep 12	6.38000 -0.04	6.50	6.34	6.45	508,900
18 Sep 12	6.42000 +0.09	6.44	6.30	6.35	432,200
17 Sep 12	6.33000 -0.01	6.34	6.20	6.31	486,300
14 Sep 12	6.34000 +0.16	6.43	6.19	6.23	827,100
13 Sep 12	6.18000 +0.23	6.25	5.91	5.98	857,500
12 Sep 12	5.95000 +0.15	5.99	5.76	5.83	578,400
11 Sep 12	5.80000 -0.09	5.97	5.78	5.89	368,900
10 Sep 12	5.89000 -0.04	5.95	5.82	5.95	459,700
07 Sep 12	5.93000 -0.12	6.09	5.92	6.05	506,600
06 Sep 12	6.05000 +0.14	6.15	5.92	5.96	972,600
05 Sep 12	5.90500 +0.01	5.98	5.86	5.88	608,500
04 Sep 12	5.90000 +0.10	5.93	5.72	5.79	669,500
31 Aug 12	5.80000 +0.09	5.82	5.65	5.78	582,300
30 Aug 12	5.71000 +0.06	5.74	5.61	5.67	590,700
29 Aug 12	5.65000 -0.03	5.86	5.63	5.86	920,700
28 Aug 12	5.68000 -0.02	5.76	5.61	5.73	575,400
27 Aug 12	5.70000 -0.03	5.76	5.55	5.76	650,000
24 Aug 12	5.73000 -0.01	5.78	5.61	5.70	666,800
23 Aug 12	5.74000 -0.01	5.78	5.67	5.74	520,700
22 Aug 12	5.75000 -0.03	5.84	5.68	5.78	593,300
21 Aug 12	5.78000 -0.13	6.02	5.70	5.92	900,300
20 Aug 12	5.91000 -0.09	5.99	5.75	5.96	683,500
17 Aug 12	6.00000 +0.01	6.00	5.87	5.97	584,700
16 Aug 12	5.99000 +0.00	6.17	5.85	5.98	1,016,800
15 Aug 12	5.99000 +0.43	6.00	5.63	5.71	1,199,700
14 Aug 12	5.56000 -0.07	5.74	5.55	5.71	857,000
13 Aug 12	5.63000 +0.23	5.65	5.33	5.43	1,042,800
10 Aug 12	5.40000 -0.49	5.96	5.36	5.89	1,752,100
09 Aug 12	5.89000 -0.09	6.23	5.81	5.99	1,487,300
08 Aug 12	5.98000 -0.08	6.05	5.79	5.98	2,933,200
07 Aug 12	6.06000 +1.24	6.13	4.85	5.02	4,417,200
06 Aug 12	4.82000 +0.21	5.01	4.65	4.69	2,346,800
03 Aug 12	4.61000 +0.31	5.05	4.50	4.57	3,767,900
02 Aug 12	4.30000 -4.26	4.79	3.86	3.91	10,958,600
01 Aug 12	8.56000 -0.46	9.10	8.55	9.10	1,390,500
31 Jul 12	9.02000 -0.36	9.45	8.99	9.32	451,100
30 Jul 12	9.38000 -0.39	9.79	9.24	9.77	397,700
27 Jul 12	9.77500 +0.44	9.92	9.27	9.35	737,400
26 Jul 12	9.33000 +0.70	9.38	8.80	8.80	743,000
25 Jul 12	8.63000 +0.14	8.86	8.52	8.60	302,700
24 Jul 12	8.49500 -0.07	8.64	8.40	8.64	553,600
23 Jul 12	8.57000 -0.39	8.73	8.40	8.72	692,000
20 Jul 12	8.96000 -0.24	9.18	8.89	9.15	627,600
19 Jul 12	9.20000 -0.12	9.54	9.18	9.40	441,500
18 Jul 12	9.32000 +0.37	9.35	8.92	8.92	634,700
17 Jul 12	8.95000 +0.24	9.01	8.68	8.79	859,100
16 Jul 12	8.71000 +0.03	8.81	8.42	8.69	459,200
13 Jul 12	8.68000 -0.48	9.02	8.63	8.86	858,800
12 Jul 12	9.16000 +0.32	9.16	8.56	8.80	867,200
11 Jul 12	8.84000 -0.22	9.06	8.76	9.06	697,000
10 Jul 12	9.06000 -0.11	9.32	9.02	9.26	522,300
09 Jul 12	9.17000 -0.13	9.30	9.02	9.29	643,800
06 Jul 12	9.30000 -0.33	9.73	9.25	9.50	425,500
05 Jul 12	9.63000 -0.09	9.71	9.47	9.69	617,300
03 Jul 12	9.72000 +0.21	9.83	9.48	9.59	512,800
02 Jul 12	9.51000 +0.65	9.53	8.86	8.89	914,400
29 Jun 12	8.86000 +0.33	8.93	8.66	8.75	513,600
28 Jun 12	8.53000 -0.42	8.95	8.32	8.86	600,700
27 Jun 12	8.95000 +0.26	9.02	8.61	8.73	465,700
26 Jun 12	8.69000 -0.01	8.88	8.62	8.74	369,800
25 Jun 12	8.70000 -0.31	8.89	8.59	8.89	497,700
22 Jun 12	9.01000 +0.08	9.05	8.81	8.98	817,500
21 Jun 12	8.93000 -0.05	9.05	8.87	8.99	623,700
20 Jun 12	8.98000 +0.03	9.05	8.83	8.97	600,200
19 Jun 12	8.95000 +0.13	9.08	8.84	8.88	599,900
18 Jun 12	8.82000 -0.09	9.02	8.69	8.83	624,700
15 Jun 12	8.91000 +0.19	9.01	8.63	8.69	2,653,200
14 Jun 12	8.72000 +0.32	8.75	8.33	8.44	555,300
13 Jun 12	8.40000 -0.18	8.72	8.36	8.54	1,016,400
12 Jun 12	8.58000 +0.46	8.59	7.84	8.18	1,116,600
11 Jun 12	8.12000 -0.27	8.67	8.10	8.51	675,200
08 Jun 12	8.39000 +0.29	8.45	7.92	8.07	845,000
07 Jun 12	8.10000 -0.20	8.50	8.08	8.44	693,700
06 Jun 12	8.30000 +0.63	8.49	7.85	7.87	1,082,500
05 Jun 12	7.67000 +0.15	7.75	7.41	7.46	419,500
04 Jun 12	7.52000 +0.12	7.60	7.28	7.41	747,300
01 Jun 12	7.40000 -0.24	7.55	7.31	7.44	759,400
31 May 12	7.64000 -0.02	7.73	7.47	7.61	638,900
30 May 12	7.66000 -0.51	8.12	7.65	8.05	1,078,000
29 May 12	8.17000 -0.14	8.35	8.04	8.31	786,300
25 May 12	8.31000 +0.11	8.31	8.09	8.23	406,900
24 May 12	8.20000 +0.11	8.20	7.93	8.12	448,600
23 May 12	8.09000 -0.01	8.15	7.80	8.06	763,000
22 May 12	8.10000 -0.25	8.47	8.07	8.31	690,000
21 May 12	8.35000 +0.45	8.44	7.92	7.95	1,139,800
18 May 12	7.90000 +0.34	8.07	7.50	7.55	1,170,400
17 May 12	7.56000 +0.11	7.67	7.38	7.53	1,418,100
16 May 12	7.45000 +0.05	7.54	7.39	7.41	982,300
15 May 12	7.40000 +0.15	7.43	7.23	7.23	1,239,500
14 May 12	7.25000 -0.21	7.49	7.17	7.49	398,900
11 May 12	7.46000 +0.09	7.55	7.25	7.31	514,500
10 May 12	7.37000 -0.08	7.63	7.30	7.54	664,000
09 May 12	7.45000 -0.21	7.64	7.43	7.59	882,400
08 May 12	7.66000 -0.20	7.87	7.29	7.83	1,545,500
07 May 12	7.86000 +0.04	8.05	7.74	7.81	592,000
04 May 12	7.82000 -0.22	8.02	7.77	8.01	817,500
03 May 12	8.04000 -0.26	8.45	7.93	8.30	818,500
02 May 12	8.30000 +0.36	8.38	7.86	7.89	1,038,400
01 May 12	7.94000 -0.13	8.24	7.91	8.08	797,400
30 Apr 12	8.07500 -0.13	8.24	8.01	8.24	633,100
27 Apr 12	8.20000 +0.11	8.29	8.02	8.09	623,400
26 Apr 12	8.09000 -0.05	8.22	7.98	8.11	679,900
25 Apr 12	8.14000 +0.14	8.24	8.06	8.13	1,006,000
24 Apr 12	8.00000 +0.00	8.10	7.92	7.99	605,800
23 Apr 12	8.00000 -0.07	8.02	7.77	7.93	1,106,800
20 Apr 12	8.07000 -0.02	8.25	8.02	8.25	872,600
19 Apr 12	8.08500 -0.02	8.39	7.98	8.14	1,291,900
18 Apr 12	8.11000 -0.18	8.31	7.94	8.25	2,606,000
17 Apr 12	8.29000 -0.27	8.78	8.28	8.53	1,587,000
16 Apr 12	8.55500 -2.72	9.20	7.51	8.59	8,885,100
13 Apr 12	11.27000 -0.08	11.38	11.05	11.29	909,700
12 Apr 12	11.35500 +0.45	11.45	10.86	10.88	1,112,600
11 Apr 12	10.90000 +0.27	10.93	10.58	10.73	961,900
10 Apr 12	10.63000 -1.52	11.77	10.48	11.52	3,854,800
09 Apr 12	12.15000 -0.42	12.48	12.14	12.41	839,700
05 Apr 12	12.57000 -0.01	12.63	12.39	12.52	625,000
04 Apr 12	12.58000 -0.23	12.77	12.36	12.72	636,100
03 Apr 12	12.81000 -0.19	13.05	12.74	12.99	647,300
02 Apr 12	13.00000 +0.24	13.01	12.63	12.70	592,000
30 Mar 12	12.76000 -0.08	13.10	12.67	12.96	670,900
29 Mar 12	12.84000 -0.25	13.05	12.69	13.03	512,200
28 Mar 12	13.09000 -0.26	13.50	12.85	13.34	843,700
27 Mar 12	13.35000 +0.54	13.50	12.85	12.88	2,500,400
26 Mar 12	12.81000 +0.81	12.85	12.01	12.01	1,531,200
23 Mar 12	12.00000 +0.06	12.04	11.77	11.97	1,055,900
22 Mar 12	11.93500 -0.24	12.16	11.83	12.06	736,100
21 Mar 12	12.18000 +0.19	12.25	11.89	12.00	995,100
20 Mar 12	11.99000 -0.34	12.29	11.82	12.28	735,200
19 Mar 12	12.33000 +0.37	12.35	11.89	11.89	690,300
16 Mar 12	11.96000 -0.25	12.29	11.77	12.26	1,702,100
15 Mar 12	12.21000 +0.17	12.23	11.82	12.02	651,100
14 Mar 12	12.04000 +0.28	12.15	11.70	11.75	1,350,400
13 Mar 12	11.76000 +0.38	11.78	11.34	11.52	856,000
12 Mar 12	11.38000 -0.01	11.72	11.34	11.37	915,300
09 Mar 12	11.39000 -0.12	11.40	10.82	11.13	1,607,700
08 Mar 12	11.51000 +0.32	11.70	11.38	11.54	824,300
07 Mar 12	11.19000 +0.22	11.24	10.79	10.99	331,000
06 Mar 12	10.97000 -0.32	11.27	10.79	11.19	733,000
05 Mar 12	11.29000 +0.00	11.36	11.11	11.27	342,700
02 Mar 12	11.29000 -0.10	11.61	11.17	11.41	551,900
01 Mar 12	11.39000 -0.12	11.72	11.37	11.60	645,000
29 Feb 12	11.51000 -0.26	11.92	11.49	11.83	867,600
28 Feb 12	11.77000 +0.01	11.84	11.60	11.81	644,600
27 Feb 12	11.76000 +0.10	11.85	11.24	11.59	502,700
24 Feb 12	11.66000 +0.01	11.78	11.55	11.67	613,900
23 Feb 12	11.65000 +0.68	11.66	10.95	11.14	847,800
22 Feb 12	10.97000 -0.55	11.51	10.94	11.51	777,500
21 Feb 12	11.52000 -0.21	11.80	11.44	11.80	686,200
17 Feb 12	11.73000 -0.01	11.95	11.62	11.82	805,200
16 Feb 12	11.74000 +0.47	11.81	11.25	11.35	1,305,800
15 Feb 12	11.27000 -0.29	11.80	11.20	11.70	833,100
14 Feb 12	11.56000 +0.32	11.69	11.24	11.29	1,085,300
13 Feb 12	11.24000 +0.10	11.44	11.13	11.21	1,199,300
10 Feb 12	11.13500 +0.03	11.24	10.61	10.61	3,828,000
09 Feb 12	11.11000 -0.17	11.35	10.90	11.35	405,200
08 Feb 12	11.28000 -0.09	11.45	11.10	11.43	484,600
07 Feb 12	11.37000 +0.02	11.47	11.28	11.37	858,100
06 Feb 12	11.35000 -0.15	11.58	11.33	11.46	665,200
03 Feb 12	11.50000 +0.21	11.62	11.37	11.59	1,072,600
02 Feb 12	11.29000 +0.03	11.60	11.13	11.28	905,200
01 Feb 12	11.26000 +0.70	11.28	10.56	11.07	1,424,000
31 Jan 12	10.56000 -0.07	10.99	10.32	10.74	1,419,700
30 Jan 12	10.63000 +0.17	10.65	10.20	10.35	810,100
27 Jan 12	10.46000 +0.14	10.50	10.27	10.27	439,200
26 Jan 12	10.32000 -0.14	10.65	10.25	10.51	564,100
25 Jan 12	10.46000 +0.21	10.52	10.05	10.25	815,800
24 Jan 12	10.25000 -0.06	10.40	10.11	10.27	491,700
23 Jan 12	10.31000 -0.41	10.88	10.26	10.76	666,600
20 Jan 12	10.72000 +0.00	10.85	10.62	10.75	1,007,400
19 Jan 12	10.72000 +0.27	10.80	10.50	10.53	934,000
18 Jan 12	10.45000 +0.14	10.65	10.25	10.31	1,000,500
17 Jan 12	10.31000 +0.51	10.36	9.83	9.94	861,300
13 Jan 12	9.80000 -0.06	10.00	9.58	9.70	576,400
12 Jan 12	9.86000 -0.11	10.20	9.71	10.10	805,400
11 Jan 12	9.97000 +0.41	10.10	9.46	9.54	1,287,200
10 Jan 12	9.56000 +0.23	9.63	9.36	9.48	389,000
09 Jan 12	9.33000 +0.11	9.44	9.20	9.30	336,100
06 Jan 12	9.22000 -0.08	9.41	9.18	9.29	256,400
05 Jan 12	9.30000 +0.05	9.44	9.00	9.23	285,300
04 Jan 12	9.25000 -0.29	9.54	9.21	9.46	382,200
03 Jan 12	9.54000 +0.03	10.00	9.50	9.73	657,600
30 Dec 11	9.51000 -0.08	9.58	9.47	9.56	296,000
29 Dec 11	9.59000 +0.16	9.63	9.36	9.43	243,900
28 Dec 11	9.43000 -0.18	9.74	9.40	9.62	405,700
27 Dec 11	9.61000 +0.03	9.75	9.44	9.58	327,400
23 Dec 11	9.58000 -0.15	9.74	9.50	9.74	140,700
22 Dec 11	9.73000 +0.13	9.82	9.60	9.61	356,400
21 Dec 11	9.60000 +0.12	9.66	9.32	9.49	486,800
20 Dec 11	9.48000 +0.25	9.52	9.34	9.39	651,100
19 Dec 11	9.23000 +0.00	9.58	9.18	9.31	547,300
16 Dec 11	9.23000 +0.04	9.44	9.06	9.29	851,200
15 Dec 11	9.19000 +0.12	9.37	9.05	9.24	503,900
14 Dec 11	9.07000 -0.51	9.55	8.89	9.55	911,400
13 Dec 11	9.58000 +0.14	9.79	9.46	9.52	689,200
12 Dec 11	9.44000 -0.29	9.60	9.19	9.58	536,200
09 Dec 11	9.73000 +0.61	9.80	9.05	9.17	647,700
08 Dec 11	9.12000 -0.17	9.37	9.09	9.21	406,400
07 Dec 11	9.29000 -0.16	9.48	9.09	9.39	442,000
06 Dec 11	9.45000 +0.05	9.51	9.25	9.39	637,600
05 Dec 11	9.40000 +0.09	9.55	9.28	9.51	610,900
02 Dec 11	9.31000 -0.04	9.69	9.27	9.45	783,500
01 Dec 11	9.35000 -0.13	9.51	9.25	9.39	573,500
30 Nov 11	9.48000 +0.43	9.50	9.10	9.12	1,354,000
29 Nov 11	9.05000 +0.30	9.06	8.64	8.72	1,538,300
28 Nov 11	8.75000 +0.65	8.93	8.40	8.40	961,600
25 Nov 11	8.10000 +0.09	8.27	8.04	8.04	200,200
23 Nov 11	8.01000 -0.15	8.34	7.86	8.08	599,700
22 Nov 11	8.16000 +0.15	8.23	8.02	8.02	476,300
21 Nov 11	8.01000 -0.26	8.16	7.89	8.13	715,400
18 Nov 11	8.27000 -0.18	8.55	8.23	8.47	461,300
17 Nov 11	8.45000 +0.29	8.61	8.24	8.27	939,000
16 Nov 11	8.16000 -0.02	8.31	8.12	8.24	785,900
15 Nov 11	8.18000 +0.06	8.29	7.99	8.08	700,800
14 Nov 11	8.12000 -0.07	8.27	8.06	8.15	692,600
11 Nov 11	8.19000 +0.31	8.24	7.95	7.97	482,800
10 Nov 11	7.88000 -0.42	8.39	7.83	8.39	915,100
09 Nov 11	8.30000 -0.50	8.71	8.23	8.57	790,200
08 Nov 11	8.80000 +0.38	8.93	8.42	8.54	848,100
07 Nov 11	8.42000 -0.06	8.58	8.23	8.49	973,200
04 Nov 11	8.48000 -0.02	8.51	8.38	8.41	414,600
03 Nov 11	8.50000 +0.19	8.54	8.22	8.40	450,800
02 Nov 11	8.31000 +0.10	8.41	8.14	8.34	370,100
01 Nov 11	8.21000 -0.22	8.37	8.06	8.07	525,800
31 Oct 11	8.43000 -0.12	8.61	8.36	8.41	455,200
28 Oct 11	8.55000 -0.42	9.00	8.55	8.92	1,051,500
27 Oct 11	8.97000 +0.50	9.04	8.60	8.70	1,781,100
26 Oct 11	8.47000 +0.24	8.53	8.10	8.37	676,300
25 Oct 11	8.23000 -0.19	8.45	8.17	8.36	746,200
24 Oct 11	8.42000 +0.20	8.59	8.09	8.18	1,294,200
21 Oct 11	8.22000 +0.50	8.35	7.72	7.92	2,481,800
20 Oct 11	7.72000 +0.53	7.75	7.17	7.22	1,168,700
19 Oct 11	7.19000 -0.16	7.40	7.11	7.32	980,900
18 Oct 11	7.35000 +1.15	7.60	6.96	7.39	3,096,200
17 Oct 11	6.20000 +0.11	6.36	6.00	6.02	1,180,500
14 Oct 11	6.09000 -0.01	6.18	6.01	6.18	334,400
13 Oct 11	6.10000 -0.17	6.28	6.07	6.24	347,200
12 Oct 11	6.27000 +0.01	6.36	6.21	6.33	308,700
11 Oct 11	6.26000 -0.14	6.38	6.17	6.31	300,900
10 Oct 11	6.40000 +0.28	6.42	6.15	6.28	325,800
07 Oct 11	6.12000 -0.20	6.38	6.10	6.35	333,100
06 Oct 11	6.32000 +0.16	6.34	6.08	6.16	378,300
05 Oct 11	6.16000 +0.12	6.18	5.93	6.05	311,000
04 Oct 11	6.04000 +0.32	6.06	5.60	5.65	639,900
03 Oct 11	5.72000 -0.42	6.27	5.72	6.05	591,900
30 Sep 11	6.14000 +0.00	6.40	6.02	6.02	495,200
29 Sep 11	6.14000 +0.07	6.30	5.91	6.24	329,100
28 Sep 11	6.07000 -0.15	6.32	6.02	6.24	695,800
27 Sep 11	6.22000 +0.02	6.50	6.15	6.37	522,200
26 Sep 11	6.20000 +0.05	6.21	6.00	6.19	489,600
23 Sep 11	6.15000 +0.14	6.48	5.97	6.00	555,600
22 Sep 11	6.01000 -0.10	6.20	5.85	5.89	670,500
21 Sep 11	6.11000 -0.10	6.40	6.09	6.22	316,000
20 Sep 11	6.21000 -0.02	6.54	6.16	6.25	298,900
19 Sep 11	6.23000 -0.25	6.42	6.11	6.33	436,500
16 Sep 11	6.48000 -0.12	6.69	6.46	6.66	705,800
15 Sep 11	6.60000 +0.03	6.67	6.40	6.63	387,000
14 Sep 11	6.57000 +0.27	6.73	6.27	6.34	571,400
13 Sep 11	6.30000 +0.26	6.34	5.94	6.11	597,800
12 Sep 11	6.04000 -0.07	6.15	5.92	6.03	505,700
09 Sep 11	6.11000 -0.25	6.33	6.01	6.27	487,500
08 Sep 11	6.36000 -0.19	6.69	6.32	6.55	392,200
07 Sep 11	6.55000 +0.20	6.55	6.34	6.44	355,400
06 Sep 11	6.35000 +0.09	6.37	6.03	6.08	357,400
02 Sep 11	6.26000 -0.30	6.60	6.22	6.37	357,200
01 Sep 11	6.56000 -0.24	6.96	6.51	6.82	385,800
31 Aug 11	6.80000 -0.17	7.05	6.70	7.03	469,100
30 Aug 11	6.97000 +0.06	7.00	6.63	6.87	375,300
29 Aug 11	6.91000 +0.16	7.05	6.66	6.82	729,700
26 Aug 11	6.75000 +0.12	6.77	6.45	6.54	324,100
25 Aug 11	6.63000 -0.19	6.98	6.57	6.84	556,700
24 Aug 11	6.82000 +0.11	6.85	6.44	6.68	414,800
23 Aug 11	6.71000 +0.47	6.72	6.22	6.29	765,000
22 Aug 11	6.24000 -0.03	6.62	6.18	6.46	381,000
19 Aug 11	6.27000 -0.03	6.62	6.13	6.13	399,100
18 Aug 11	6.30000 -0.29	6.39	6.01	6.33	580,000
17 Aug 11	6.59000 +0.04	6.66	6.40	6.58	324,400
16 Aug 11	6.55000 -0.13	6.67	6.43	6.58	454,400
15 Aug 11	6.68000 +0.30	6.70	6.48	6.48	468,100
12 Aug 11	6.38000 +0.12	6.47	6.27	6.34	399,500
11 Aug 11	6.26000 +0.24	6.39	6.06	6.12	679,800
10 Aug 11	6.02000 -0.06	6.26	5.81	5.93	1,056,200
09 Aug 11	6.08000 +0.46	6.15	5.54	5.84	2,937,900
08 Aug 11	5.62000 -0.53	6.25	5.61	5.87	1,286,200
05 Aug 11	6.15000 +0.34	6.90	5.61	6.06	679,200
04 Aug 11	5.81000 -0.77	6.46	5.74	6.46	837,000
03 Aug 11	6.58000 -0.09	6.73	6.33	6.70	325,700
02 Aug 11	6.67000 -0.28	7.11	6.67	6.89	368,100
01 Aug 11	6.95000 +0.01	7.07	6.75	7.03	369,400
29 Jul 11	6.94000 +0.07	6.96	6.72	6.79	221,700
28 Jul 11	6.87000 +0.07	7.04	6.78	6.84	246,200
27 Jul 11	6.80000 -0.20	7.15	6.79	7.00	421,300
26 Jul 11	7.00000 -0.02	7.07	6.96	7.03	154,300
25 Jul 11	7.02000 -0.10	7.14	7.00	7.06	168,100
22 Jul 11	7.12000 -0.14	7.33	7.12	7.25	140,300
21 Jul 11	7.26000 +0.13	7.36	7.08	7.17	283,400
20 Jul 11	7.13000 -0.16	7.34	7.05	7.31	175,700
19 Jul 11	7.29000 +0.23	7.33	7.02	7.11	253,200
18 Jul 11	7.06000 -0.07	7.15	6.88	7.08	249,600
15 Jul 11	7.13000 +0.07	7.19	6.86	7.08	318,300
14 Jul 11	7.06000 -0.11	7.23	7.00	7.21	277,700
13 Jul 11	7.17000 +0.20	7.25	7.01	7.01	619,700
12 Jul 11	6.97000 -0.03	7.20	6.90	7.00	690,500
11 Jul 11	7.00000 -0.14	7.13	6.93	7.05	564,500
08 Jul 11	7.14000 -0.01	7.15	7.01	7.03	265,500
07 Jul 11	7.15000 +0.07	7.21	7.01	7.18	281,800
06 Jul 11	7.08000 -0.04	7.18	7.00	7.12	273,400
05 Jul 11	7.12000 +0.10	7.12	6.96	7.05	373,700
01 Jul 11	7.02000 +0.11	7.07	6.86	6.91	524,000
30 Jun 11	6.91000 +0.04	6.95	6.76	6.90	551,300
29 Jun 11	6.87000 -0.11	7.04	6.82	6.98	628,300
28 Jun 11	6.98000 +0.33	6.98	6.69	6.70	773,900
27 Jun 11	6.65000 +0.10	6.68	6.50	6.58	290,700
24 Jun 11	6.55000 -0.12	6.71	6.49	6.67	572,800
23 Jun 11	6.67000 +0.07	6.69	6.44	6.50	377,800
22 Jun 11	6.60000 -0.06	6.74	6.55	6.60	218,400
21 Jun 11	6.66000 +0.07	6.78	6.51	6.63	273,100
20 Jun 11	6.59000 +0.10	6.60	6.47	6.50	382,400
17 Jun 11	6.49000 -0.08	6.69	6.45	6.62	1,040,100
16 Jun 11	6.57000 +0.26	6.61	6.24	6.29	529,300
15 Jun 11	6.31000 -0.15	6.47	6.20	6.47	679,500
14 Jun 11	6.46000 +0.16	6.57	6.33	6.38	556,000
13 Jun 11	6.30000 +0.09	6.38	6.16	6.25	318,900
10 Jun 11	6.21000 +0.00	6.25	6.05	6.18	371,300
09 Jun 11	6.21000 +0.06	6.22	6.09	6.20	520,200
08 Jun 11	6.15000 -0.08	6.22	6.10	6.19	220,000
07 Jun 11	6.23000 +0.14	6.31	6.15	6.23	288,100
06 Jun 11	6.09000 -0.06	6.26	5.97	6.06	291,600
03 Jun 11	6.15000 -0.17	6.32	6.15	6.19	263,800
02 Jun 11	6.32000 +0.01	6.42	6.21	6.32	147,700
01 Jun 11	6.31000 -0.43	6.74	6.30	6.69	514,200
31 May 11	6.74000 +0.02	6.86	6.60	6.81	402,700
27 May 11	6.72000 +0.07	6.85	6.65	6.68	184,500
26 May 11	6.65000 +0.12	6.66	6.40	6.52	218,700
25 May 11	6.53000 +0.23	6.60	6.21	6.30	285,400
24 May 11	6.30000 -0.04	6.36	6.20	6.35	373,100
23 May 11	6.34000 -0.01	6.43	6.22	6.25	288,400
20 May 11	6.35000 -0.11	6.45	6.29	6.41	270,300
19 May 11	6.46000 -0.02	6.56	6.35	6.56	235,800
18 May 11	6.48000 -0.09	6.63	6.41	6.62	230,700
17 May 11	6.57000 +0.00	6.60	6.38	6.52	182,600
16 May 11	6.57000 -0.25	6.84	6.56	6.75	359,100
13 May 11	6.82500 -0.06	6.91	6.69	6.90	296,800
12 May 11	6.88000 +0.11	6.88	6.47	6.72	534,000
11 May 11	6.77000 +0.10	7.00	6.63	6.90	494,300
10 May 11	6.67000 +0.14	6.70	6.56	6.58	261,000
09 May 11	6.53000 +0.19	6.59	6.30	6.31	226,600
06 May 11	6.34000 +0.13	6.56	6.25	6.32	391,400
05 May 11	6.21000 +0.10	6.26	6.04	6.07	330,900
04 May 11	6.11000 -0.28	6.44	6.09	6.38	412,700
03 May 11	6.39000 -0.11	6.53	6.27	6.49	285,000
02 May 11	6.50000 -0.13	6.80	6.49	6.65	299,100
29 Apr 11	6.63000 -0.11	6.75	6.61	6.75	308,000
28 Apr 11	6.74000 +0.11	6.75	6.61	6.61	272,300
27 Apr 11	6.63000 +0.11	6.63	6.50	6.51	203,900
26 Apr 11	6.52000 +0.11	6.65	6.37	6.44	312,900
25 Apr 11	6.41500 -0.03	6.51	6.39	6.42	209,300
21 Apr 11	6.45000 -0.03	6.58	6.33	6.53	317,700
20 Apr 11	6.48000 +0.25	6.50	6.30	6.32	551,700
19 Apr 11	6.23000 -0.11	6.45	6.13	6.37	620,400
18 Apr 11	6.34000 -0.09	6.43	6.19	6.38	697,600
15 Apr 11	6.43000 -0.02	6.52	6.40	6.50	782,100
14 Apr 11	6.45000 -0.10	6.56	6.38	6.48	968,400
13 Apr 11	6.55000 -0.08	6.68	6.49	6.67	509,600
12 Apr 11	6.63000 -0.14	6.78	6.54	6.70	762,400
11 Apr 11	6.77000 -0.08	6.90	6.66	6.83	309,600
08 Apr 11	6.85000 -0.07	6.99	6.70	6.99	263,300
07 Apr 11	6.92000 -0.15	7.11	6.90	7.05	452,500
06 Apr 11	7.07000 +0.04	7.17	6.90	7.06	279,200
05 Apr 11	7.03000 +0.21	7.10	6.82	6.90	630,300
04 Apr 11	6.82000 -0.17	7.00	6.76	7.00	346,100
01 Apr 11	6.99000 +0.28	7.21	6.90	6.99	838,400
31 Mar 11	6.70500 +0.03	6.83	6.59	6.68	433,300
30 Mar 11	6.68000 +0.00	6.81	6.66	6.71	346,000
29 Mar 11	6.68000 +0.15	6.68	6.52	6.55	238,700
28 Mar 11	6.53000 -0.15	6.82	6.52	6.72	473,500
25 Mar 11	6.68000 -0.13	6.94	6.63	6.87	686,000
24 Mar 11	6.81000 +0.38	6.83	6.33	6.54	861,600
23 Mar 11	6.43000 +0.37	6.43	5.96	6.06	658,300
22 Mar 11	6.06000 -0.14	6.26	5.79	6.23	1,326,000
21 Mar 11	6.20000 -0.13	6.49	6.16	6.42	409,900
18 Mar 11	6.33000 +0.02	6.52	6.26	6.36	1,894,600
17 Mar 11	6.31000 +0.05	6.38	6.24	6.35	733,200
16 Mar 11	6.26000 -0.04	6.34	6.07	6.26	587,000
15 Mar 11	6.30000 -0.11	6.40	6.16	6.28	306,700
14 Mar 11	6.41000 -0.23	6.69	6.40	6.53	339,200
11 Mar 11	6.64000 +0.16	6.90	6.40	6.79	383,800
10 Mar 11	6.48000 -0.41	6.80	6.46	6.79	362,300
09 Mar 11	6.89000 -0.08	6.99	6.81	6.98	235,000
08 Mar 11	6.97250 +0.30	6.98	6.56	6.65	268,500
07 Mar 11	6.67000 -0.07	6.78	6.55	6.76	250,200
04 Mar 11	6.74000 -0.04	6.81	6.53	6.81	215,500
03 Mar 11	6.78000 +0.03	6.86	6.68	6.81	432,000
02 Mar 11	6.75000 -0.06	6.86	6.66	6.79	225,200
01 Mar 11	6.81000 -0.10	6.92	6.74	6.92	294,300
28 Feb 11	6.91000 +0.01	6.99	6.77	6.92	282,300
25 Feb 11	6.90000 +0.29	6.95	6.58	6.63	278,300
24 Feb 11	6.61000 +0.01	6.67	6.43	6.61	539,800
23 Feb 11	6.60000 -0.22	6.87	6.60	6.85	327,500
22 Feb 11	6.82000 -0.01	6.93	6.67	6.75	429,700
18 Feb 11	6.83500 -0.14	7.03	6.80	7.03	310,000
17 Feb 11	6.98000 -0.02	7.08	6.89	7.00	241,500
16 Feb 11	7.00000 +0.06	7.00	6.80	6.96	413,900
15 Feb 11	6.94000 -0.05	6.99	6.88	6.95	268,500
14 Feb 11	6.99000 +0.00	7.04	6.97	6.97	226,900
11 Feb 11	6.99000 -0.07	7.09	6.97	7.04	241,900
10 Feb 11	7.06000 +0.07	7.06	6.95	6.95	274,600
09 Feb 11	6.99000 -0.15	7.21	6.95	7.09	243,600
08 Feb 11	7.14000 +0.12	7.14	6.99	6.99	240,500
07 Feb 11	7.02000 -0.06	7.24	7.00	7.07	223,900
04 Feb 11	7.08000 -0.06	7.15	6.99	7.15	275,800
03 Feb 11	7.13500 +0.10	7.26	6.99	7.05	383,500
02 Feb 11	7.04000 +0.12	7.12	6.93	6.93	310,600
01 Feb 11	6.92000 +0.25	6.97	6.61	6.71	418,900
31 Jan 11	6.67000 -0.01	6.93	6.65	6.75	515,800
28 Jan 11	6.68000 -0.49	7.21	6.66	7.19	518,400
27 Jan 11	7.17000 +0.09	7.54	7.12	7.46	472,900
26 Jan 11	7.08000 +0.09	7.13	6.96	7.00	481,500
25 Jan 11	6.99000 -0.05	7.05	6.80	6.97	294,600
24 Jan 11	7.04000 -0.06	7.16	6.98	7.10	447,700
21 Jan 11	7.10000 -0.04	7.35	6.93	7.20	448,000
20 Jan 11	7.14000 -0.09	7.30	7.08	7.19	314,100
19 Jan 11	7.23000 -0.26	7.49	7.21	7.49	452,400
18 Jan 11	7.49000 -0.04	7.53	7.44	7.48	505,900
14 Jan 11	7.53000 -0.11	7.71	7.47	7.65	389,700
13 Jan 11	7.64000 -0.15	7.80	7.60	7.80	354,300
12 Jan 11	7.79000 +0.13	7.79	7.60	7.70	463,300
11 Jan 11	7.66000 -0.03	7.74	7.57	7.71	362,600
10 Jan 11	7.69000 -0.22	7.87	7.64	7.87	410,500
07 Jan 11	7.91000 +0.05	7.91	7.63	7.84	379,000
06 Jan 11	7.86000 -0.09	7.95	7.78	7.93	275,400
05 Jan 11	7.95000 +0.15	7.98	7.61	7.77	284,800
04 Jan 11	7.80000 -0.10	7.94	7.67	7.94	390,300
03 Jan 11	7.90000 -0.02	8.00	7.81	8.00	462,100
31 Dec 10	7.92000 +0.03	7.95	7.79	7.88	239,100
30 Dec 10	7.89000 -0.02	7.95	7.89	7.90	125,300
29 Dec 10	7.91000 +0.02	8.00	7.87	7.93	190,400
28 Dec 10	7.89000 +0.06	7.90	7.74	7.83	261,500
27 Dec 10	7.83000 +0.08	7.90	7.63	7.75	200,300
23 Dec 10	7.75000 +0.04	7.77	7.55	7.75	274,600
22 Dec 10	7.71000 -0.02	7.77	7.67	7.77	186,900
21 Dec 10	7.73000 +0.08	7.77	7.63	7.71	195,100
20 Dec 10	7.65000 +0.03	7.72	7.43	7.63	297,800
17 Dec 10	7.62000 -0.03	7.65	7.46	7.65	1,137,000
16 Dec 10	7.65000 +0.01	7.71	7.51	7.65	385,600
15 Dec 10	7.64000 +0.08	7.80	7.53	7.57	428,600
14 Dec 10	7.56000 -0.02	7.63	7.51	7.63	263,600
13 Dec 10	7.58000 -0.06	7.66	7.51	7.64	323,200
10 Dec 10	7.64000 +0.09	7.65	7.30	7.55	386,400
09 Dec 10	7.55000 +0.09	7.58	7.41	7.56	396,900
08 Dec 10	7.46000 -0.13	7.65	7.43	7.64	300,800
07 Dec 10	7.59500 +0.14	7.65	7.41	7.57	411,800
06 Dec 10	7.45000 +0.16	7.51	7.22	7.25	338,500
03 Dec 10	7.29000 +0.09	7.33	6.72	6.79	809,900
02 Dec 10	7.20000 +0.11	7.40	7.08	7.08	486,700
01 Dec 10	7.09000 +0.15	7.25	7.06	7.09	408,900
30 Nov 10	6.94000 +0.05	7.10	6.73	6.80	1,604,700
29 Nov 10	6.89000 -0.20	7.14	6.68	7.01	696,500
26 Nov 10	7.09000 -0.03	7.21	7.03	7.05	169,200
24 Nov 10	7.12000 +0.01	7.21	7.01	7.17	312,700
23 Nov 10	7.11000 -0.01	7.15	6.98	7.04	269,400
22 Nov 10	7.12000 -0.01	7.23	7.03	7.10	362,700
19 Nov 10	7.13000 -0.14	7.36	7.12	7.22	240,700
18 Nov 10	7.27000 +0.03	7.30	7.06	7.25	424,300
17 Nov 10	7.24000 +0.12	7.26	7.12	7.14	303,000
16 Nov 10	7.12000 -0.25	7.45	7.09	7.36	580,800
15 Nov 10	7.37000 +0.19	7.43	7.23	7.25	284,900
12 Nov 10	7.18000 -0.01	7.40	7.09	7.09	363,600
11 Nov 10	7.19000 -0.10	7.30	7.13	7.18	175,400
10 Nov 10	7.29000 +0.12	7.33	7.15	7.21	302,000
09 Nov 10	7.17000 -0.18	7.38	7.14	7.30	425,900
08 Nov 10	7.35000 -0.14	7.45	7.24	7.37	585,200
05 Nov 10	7.49000 -0.17	7.66	7.43	7.54	324,000
04 Nov 10	7.66000 +0.32	7.69	7.41	7.50	410,700
03 Nov 10	7.34000 -0.05	7.47	7.24	7.43	246,100
02 Nov 10	7.39000 +0.26	7.47	7.15	7.21	347,200
01 Nov 10	7.13000 -0.20	7.40	7.01	7.35	395,300
29 Oct 10	7.33000 +0.01	7.49	7.30	7.30	292,300
28 Oct 10	7.31500 -0.03	7.48	7.24	7.44	241,200
27 Oct 10	7.34000 +0.04	7.38	7.16	7.25	269,400
26 Oct 10	7.30000 -0.30	7.57	7.28	7.52	511,800
25 Oct 10	7.60000 -0.05	7.90	7.59	7.74	349,600
22 Oct 10	7.65000 +0.06	7.77	7.50	7.61	409,700
21 Oct 10	7.59000 +0.06	7.98	7.50	7.56	869,000
20 Oct 10	7.53000 -0.01	7.76	7.49	7.62	609,500
19 Oct 10	7.54000 -0.47	8.13	7.41	7.87	1,072,200
18 Oct 10	8.01000 +0.08	8.10	7.85	7.90	488,700
15 Oct 10	7.93000 -0.13	8.09	7.75	8.07	631,600
14 Oct 10	8.06000 -0.21	8.30	7.97	8.23	377,700
13 Oct 10	8.27000 +0.19	8.31	7.99	8.15	1,185,300
12 Oct 10	8.08000 +0.10	8.20	7.83	7.93	1,288,900
11 Oct 10	7.98000 -0.05	8.16	7.89	8.00	422,500
08 Oct 10	8.03000 +0.12	8.13	7.71	7.90	476,800
07 Oct 10	7.91000 -0.09	8.08	7.79	8.05	344,200
06 Oct 10	8.00000 +0.08	8.22	7.85	7.92	1,120,200
05 Oct 10	7.92000 +0.33	7.92	7.54	7.71	502,400
04 Oct 10	7.59000 -0.12	7.90	7.51	7.66	362,700
01 Oct 10	7.71000 +0.00	7.81	7.57	7.81	233,300
30 Sep 10	7.71000 -0.08	7.94	7.66	7.89	491,800
29 Sep 10	7.79000 +0.10	7.80	7.07	7.64	518,600
28 Sep 10	7.69000 +0.18	7.70	7.34	7.55	307,600
27 Sep 10	7.51000 -0.19	7.70	7.48	7.70	442,900
24 Sep 10	7.70000 +0.20	7.74	7.54	7.64	327,200
23 Sep 10	7.50000 -0.17	7.75	7.48	7.57	429,400
22 Sep 10	7.67000 -0.17	7.86	7.39	7.80	482,600
21 Sep 10	7.84000 -0.12	8.00	7.79	7.92	387,300
20 Sep 10	7.96000 +0.22	8.01	7.74	7.77	880,300
17 Sep 10	7.74000 -0.01	7.87	7.70	7.87	792,600
16 Sep 10	7.75000 -0.01	7.83	7.54	7.74	508,100
15 Sep 10	7.76000 +0.05	7.83	7.70	7.70	651,000
14 Sep 10	7.71000 -0.06	7.86	7.71	7.76	282,100
13 Sep 10	7.77000 +0.13	7.87	7.67	7.74	257,800
10 Sep 10	7.64000 +0.05	7.70	7.48	7.64	277,500
09 Sep 10	7.59000 -0.40	8.02	7.49	7.74	1,354,000
08 Sep 10	7.99000 +0.21	8.07	7.83	7.83	197,000
07 Sep 10	7.78000 -0.21	8.05	7.73	7.97	316,600
03 Sep 10	7.99000 +0.08	8.10	7.82	7.95	421,900
02 Sep 10	7.91000 +0.03	7.97	7.75	7.90	465,300
01 Sep 10	7.88000 +0.24	7.95	7.38	7.75	834,000
31 Aug 10	7.64000 +0.45	7.70	7.00	7.16	1,619,000
30 Aug 10	7.19000 +0.38	7.31	6.81	6.81	437,500
27 Aug 10	6.81000 +0.29	6.83	6.49	6.63	203,300
26 Aug 10	6.52000 -0.25	6.97	6.49	6.78	173,700
25 Aug 10	6.77000 +0.19	6.79	6.45	6.51	122,400
24 Aug 10	6.58000 -0.02	6.70	6.41	6.50	188,100
23 Aug 10	6.60000 -0.17	6.86	6.60	6.84	226,900
20 Aug 10	6.77000 +0.15	6.83	6.53	6.57	379,000
19 Aug 10	6.62000 -0.40	7.03	6.57	6.97	348,400
18 Aug 10	7.02000 -0.05	7.25	7.01	7.03	152,400
17 Aug 10	7.07000 +0.28	7.11	6.82	6.89	149,400
16 Aug 10	6.79000 +0.02	6.92	6.65	6.71	141,000
13 Aug 10	6.77000 -0.08	7.00	6.71	6.80	337,000
12 Aug 10	6.85000 +0.03	6.98	6.61	6.71	260,700
11 Aug 10	6.82000 -0.48	7.25	6.81	7.15	337,600
10 Aug 10	7.30000 -0.15	7.47	7.27	7.33	169,500
09 Aug 10	7.45000 +0.14	7.52	7.17	7.39	132,300
06 Aug 10	7.31000 -0.05	7.41	6.83	7.22	185,400
05 Aug 10	7.36000 -0.29	7.66	7.35	7.56	99,300
04 Aug 10	7.65000 +0.18	7.72	7.43	7.49	400,900
03 Aug 10	7.47000 +0.02	7.61	7.23	7.39	171,700
02 Aug 10	7.45000 +0.28	7.49	7.24	7.31	172,900
30 Jul 10	7.17000 +0.16	7.32	6.83	6.86	391,800
29 Jul 10	7.01000 -0.07	7.15	6.86	7.15	217,000
28 Jul 10	7.08000 -0.19	7.30	7.05	7.23	235,600
27 Jul 10	7.27000 -0.08	7.45	7.15	7.43	295,300
26 Jul 10	7.35000 +0.33	7.36	6.99	7.07	348,000
23 Jul 10	7.02000 -0.03	7.10	6.76	6.99	576,500
22 Jul 10	7.05000 +0.30	7.08	6.80	6.88	283,000
21 Jul 10	6.75000 -0.18	7.09	6.73	6.96	175,700
20 Jul 10	6.93000 +0.11	6.96	6.53	6.70	173,000
19 Jul 10	6.82000 +0.24	6.84	6.45	6.60	258,900
16 Jul 10	6.58000 -0.38	7.05	6.42	6.88	535,700
15 Jul 10	6.96000 -0.23	7.24	6.89	7.22	255,500
14 Jul 10	7.19000 -0.13	7.29	7.09	7.27	162,800
13 Jul 10	7.32000 +0.42	7.34	6.90	7.03	296,000
12 Jul 10	6.90000 -0.18	7.17	6.89	7.07	169,100
09 Jul 10	7.08000 +0.08	7.10	6.93	6.97	135,100
08 Jul 10	7.00000 +0.01	7.09	6.78	7.08	221,400
07 Jul 10	6.99000 +0.39	7.00	6.50	6.66	407,400
06 Jul 10	6.60000 -0.06	6.99	6.57	6.77	422,600
02 Jul 10	6.66000 -0.04	6.97	6.59	6.73	136,100
01 Jul 10	6.70000 -0.34	7.14	6.51	7.08	353,900
30 Jun 10	7.04000 -0.14	7.44	7.02	7.20	233,400
29 Jun 10	7.18000 -0.40	7.43	7.10	7.42	334,100
28 Jun 10	7.58000 +0.22	7.82	7.37	7.37	425,200
25 Jun 10	7.36000 +0.47	7.37	6.80	6.95	836,400
24 Jun 10	6.89000 +0.02	7.01	6.66	6.83	209,900
23 Jun 10	6.87000 -0.11	7.00	6.81	6.95	197,800
22 Jun 10	6.98000 -0.30	7.42	6.95	7.33	259,700
21 Jun 10	7.28000 +0.07	7.50	7.07	7.31	350,100
18 Jun 10	7.21000 +0.08	7.29	6.97	7.18	463,300
17 Jun 10	7.13000 +0.06	7.19	6.96	7.09	113,500
16 Jun 10	7.07000 -0.13	7.20	7.05	7.14	63,300
15 Jun 10	7.20000 +0.19	7.22	6.77	7.11	215,500
14 Jun 10	7.01000 +0.01	7.13	6.98	7.10	272,400
11 Jun 10	7.00500 +0.28	7.02	6.69	6.69	305,700
10 Jun 10	6.73000 +0.37	6.73	6.47	6.49	242,300
09 Jun 10	6.36000 +0.02	6.64	6.30	6.42	293,900
08 Jun 10	6.34000 +0.02	6.40	6.08	6.37	363,300
07 Jun 10	6.32000 -0.28	6.74	6.31	6.63	304,800
04 Jun 10	6.60000 -0.64	7.14	6.60	7.00	435,900
03 Jun 10	7.24000 +0.09	7.49	7.06	7.17	404,800
02 Jun 10	7.15000 +0.06	7.39	7.01	7.10	1,730,700
01 Jun 10	7.09000 -0.24	7.22	6.45	7.06	1,501,100
28 May 10	7.33000 +0.02	7.44	7.17	7.27	317,600
27 May 10	7.31000 +0.56	7.31	6.81	6.92	320,900
26 May 10	6.75000 -0.01	7.07	6.72	6.79	406,300
25 May 10	6.76000 -0.03	6.79	6.46	6.66	357,400
24 May 10	6.79500 +0.18	6.85	6.50	6.59	363,600
21 May 10	6.62000 +0.16	6.79	6.15	6.35	579,900
20 May 10	6.46000 -0.61	6.92	6.46	6.86	618,400
19 May 10	7.07000 -0.07	7.25	6.81	7.14	632,200
18 May 10	7.14000 -0.36	7.68	7.10	7.62	286,200
17 May 10	7.50000 +0.03	7.54	7.13	7.13	365,200
14 May 10	7.47000 -0.26	7.77	7.25	7.65	294,600
13 May 10	7.73000 -0.07	7.90	7.67	7.75	416,300
12 May 10	7.80000 +0.16	7.86	7.55	7.68	498,700
11 May 10	7.64000 +0.19	7.88	7.29	7.37	784,000
10 May 10	7.45000 +0.36	7.97	7.24	7.61	677,200
07 May 10	7.09000 -0.58	8.08	6.54	8.08	1,292,300
06 May 10	7.67000 -0.56	8.29	6.60	8.17	913,900
05 May 10	8.23000 -0.22	8.48	8.11	8.37	428,000
04 May 10	8.45000 -0.57	8.88	8.41	8.86	462,200
03 May 10	9.02000 +0.50	9.11	8.54	8.59	788,600
30 Apr 10	8.52000 -0.48	9.00	8.51	8.99	477,800
29 Apr 10	9.00000 +0.24	9.00	8.80	8.86	412,100
28 Apr 10	8.76000 +0.24	8.88	8.55	8.55	327,800
27 Apr 10	8.52000 -0.18	8.90	8.49	8.69	382,300
26 Apr 10	8.70000 +0.36	8.77	8.34	8.34	571,900
23 Apr 10	8.34000 -0.02	8.40	8.29	8.34	271,300
22 Apr 10	8.36000 -0.14	8.45	8.26	8.39	395,200
21 Apr 10	8.50000 +0.00	8.51	8.39	8.50	225,200
20 Apr 10	8.50000 +0.24	8.50	8.26	8.32	177,400
19 Apr 10	8.26000 -0.23	8.71	8.25	8.48	479,000
16 Apr 10	8.49000 -0.26	8.90	8.44	8.73	438,500
15 Apr 10	8.75000 +0.01	8.91	8.66	8.72	384,700
14 Apr 10	8.74000 -0.08	8.98	8.69	8.89	479,000
13 Apr 10	8.82000 +0.20	8.97	8.40	8.57	449,700
12 Apr 10	8.62000 +0.00	8.83	8.44	8.69	294,100
09 Apr 10	8.62000 +0.20	8.80	8.35	8.45	518,700
08 Apr 10	8.42000 +0.30	8.55	8.12	8.30	620,200
07 Apr 10	8.12000 -0.10	8.29	7.99	8.24	546,700
06 Apr 10	8.22000 +0.16	8.29	7.92	8.02	421,900
05 Apr 10	8.06000 +0.04	8.21	7.94	8.16	562,100
01 Apr 10	8.02000 +0.03	8.12	7.98	8.01	208,900
31 Mar 10	7.99000 +0.02	8.17	7.83	7.91	458,100
30 Mar 10	7.97000 -0.07	8.24	7.91	8.07	450,800
29 Mar 10	8.03500 -0.07	8.24	8.00	8.11	295,300
26 Mar 10	8.11000 -0.10	8.35	8.04	8.22	487,200
25 Mar 10	8.21000 -0.10	8.50	8.20	8.30	436,700
24 Mar 10	8.31000 -0.17	8.50	8.27	8.39	591,500
23 Mar 10	8.48000 +0.02	8.67	8.35	8.44	878,800
22 Mar 10	8.46000 +0.41	8.50	8.17	8.50	1,006,400
19 Mar 10	8.05000 +0.45	8.24	7.66	7.66	2,134,500
18 Mar 10	7.60000 +0.16	7.61	7.31	7.41	400,200
17 Mar 10	7.44000 +0.01	7.51	7.33	7.42	716,100
16 Mar 10	7.43000 -0.02	7.45	7.23	7.45	370,300
15 Mar 10	7.45000 +0.14	7.57	7.08	7.31	637,100
12 Mar 10	7.31000 +0.12	7.64	7.08	7.64	861,900
11 Mar 10	7.19000 -0.08	7.35	7.07	7.22	468,500
10 Mar 10	7.27000 +0.16	7.73	7.13	7.13	1,723,000
09 Mar 10	7.11000 +0.25	7.16	6.81	6.85	566,000
08 Mar 10	6.86000 +0.16	6.94	6.65	6.72	335,400
05 Mar 10	6.70000 -0.07	6.85	6.55	6.78	337,100
04 Mar 10	6.77000 +0.00	6.92	6.57	6.80	1,378,300
03 Mar 10	6.77000 -0.19	6.88	6.59	6.84	1,358,300
02 Mar 10	6.96000 +0.33	6.96	6.34	6.61	2,216,900
01 Mar 10	6.63000 +1.16	6.71	5.58	5.58	2,349,700
26 Feb 10	5.47000 -0.07	5.67	5.37	5.54	739,100
25 Feb 10	5.54000 -0.02	5.66	5.50	5.50	185,700
24 Feb 10	5.56000 -0.17	5.77	5.49	5.77	226,400
23 Feb 10	5.73000 +0.17	5.82	5.47	5.57	343,500
22 Feb 10	5.56000 -0.12	5.74	5.56	5.68	205,800
19 Feb 10	5.68000 -0.05	5.79	5.66	5.73	195,400
18 Feb 10	5.73000 -0.04	5.87	5.67	5.76	169,100
17 Feb 10	5.77000 -0.03	5.84	5.65	5.84	286,800
16 Feb 10	5.80000 -0.22	6.06	5.75	6.06	287,600
12 Feb 10	6.02000 +0.06	6.02	5.77	5.91	307,200
11 Feb 10	5.96000 +0.10	5.99	5.75	5.82	276,900
10 Feb 10	5.86000 +0.37	5.86	5.29	5.45	329,300
09 Feb 10	5.49000 +0.09	5.52	5.22	5.46	423,100
08 Feb 10	5.40000 -0.24	5.64	5.36	5.64	354,900
05 Feb 10	5.64000 +0.09	5.67	5.53	5.55	589,600
04 Feb 10	5.55000 -0.17	5.70	5.55	5.67	528,200
03 Feb 10	5.72000 +0.17	5.74	5.47	5.51	304,600
02 Feb 10	5.55000 +0.12	5.60	5.35	5.42	292,800
01 Feb 10	5.43000 +0.01	5.53	5.27	5.44	298,000
29 Jan 10	5.42000 -0.21	5.78	5.40	5.68	216,100
28 Jan 10	5.63000 -0.21	5.82	5.55	5.82	219,900
27 Jan 10	5.84000 +0.09	5.88	5.68	5.71	218,700
26 Jan 10	5.75000 -0.10	5.88	5.73	5.85	253,600
25 Jan 10	5.85000 -0.27	6.20	5.80	6.20	306,300
22 Jan 10	6.12000 -0.15	6.43	6.09	6.25	356,000
21 Jan 10	6.27000 -0.03	6.35	6.15	6.30	396,600
20 Jan 10	6.30000 +0.50	6.33	5.84	5.85	780,300
19 Jan 10	5.80000 -0.02	5.95	5.77	5.82	365,400
15 Jan 10	5.82000 -0.10	6.00	5.72	5.95	462,900
14 Jan 10	5.92000 -0.08	6.02	5.89	5.97	239,400
13 Jan 10	6.00000 +0.15	6.09	5.72	5.89	612,900
12 Jan 10	5.85000 -0.14	6.03	5.80	5.96	427,400
11 Jan 10	5.99000 -0.05	6.10	5.96	6.08	333,000
08 Jan 10	6.04000 -0.31	6.31	5.97	6.31	387,200
07 Jan 10	6.35000 +0.07	6.45	6.30	6.30	244,900
06 Jan 10	6.28000 +0.22	6.30	6.01	6.07	464,600
05 Jan 10	6.06000 -0.05	6.17	6.04	6.12	415,800
04 Jan 10	6.11000 +0.24	6.15	5.93	5.93	302,200
31 Dec 09	5.87000 -0.30	6.20	5.85	6.15	322,600
30 Dec 09	6.17000 +0.05	6.19	5.95	6.06	326,600
29 Dec 09	6.12000 +0.23	6.13	5.91	5.92	135,600
28 Dec 09	5.89000 +0.00	6.36	5.84	6.27	299,300