FUNDMANAGER.co.uk

Casella Waste

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	93.07000 +6.53	94.03	86.36	86.59	1,461,073
19 Oct 26	86.54000 -1.46	88.25	86.40	87.53	540,189
16 Oct 26	88.00000 +1.50	88.98	86.58	86.91	700,934
15 Oct 26	86.50000 +4.65	86.75	82.71	82.84	741,086
14 Oct 26	81.85000 -3.42	85.39	80.80	84.84	1,150,765
13 Oct 26	85.27000 +0.07	86.48	84.43	85.92	503,172
12 Oct 26	85.20000 +1.42	86.12	83.11	83.78	440,963
09 Oct 26	83.78000 -0.27	84.28	82.93	83.01	556,003
08 Oct 26	84.05000 +0.33	84.38	82.70	83.62	638,696
07 Oct 26	83.72000 +1.66	84.41	81.84	81.84	505,617
06 Oct 26	82.06000 -1.36	84.00	81.64	83.51	616,008
05 Oct 26	83.42000 +0.65	84.03	81.08	82.77	864,807
02 Oct 26	82.77000 +4.70	83.85	77.85	78.34	949,358
01 Oct 26	78.07000 -2.28	81.96	76.53	80.14	712,170
30 Sep 26	80.35000 +0.15	81.00	78.71	80.29	765,241
29 Sep 26	80.20000 -1.40	81.54	79.18	80.41	527,543
28 Sep 26	81.60000 -0.64	83.01	81.00	82.23	557,231
25 Sep 26	82.24000 -1.59	83.74	82.18	83.07	429,845
24 Sep 26	83.83000 -0.97	86.02	83.70	85.40	383,100
23 Sep 26	84.80000 -0.96	85.54	83.47	85.03	557,389
22 Sep 26	85.76000 -1.29	87.75	84.54	87.75	701,279
21 Sep 26	87.05000 -2.02	89.28	86.79	88.68	509,335
18 Sep 26	89.07000 +0.36	89.77	88.32	89.03	1,264,352
17 Sep 26	88.71000 -1.35	91.11	88.59	91.11	384,161
16 Sep 26	90.06000 -0.28	92.19	89.27	90.17	472,027
15 Sep 26	90.34000 -0.61	91.55	88.69	90.31	405,852
14 Sep 26	90.95000 +1.04	92.55	89.47	90.44	387,203
11 Sep 26	89.91000 -0.03	90.85	88.52	90.85	517,684
10 Sep 26	89.94000 -1.22	92.34	89.11	91.26	517,318
09 Sep 26	91.16000 -0.91	91.66	89.43	91.66	526,306
08 Sep 26	92.07000 -1.46	93.14	91.45	92.44	398,618
04 Sep 26	93.53000 -2.43	94.97	92.22	93.84	356,689
03 Sep 26	95.96000 +2.56	97.15	93.28	94.70	517,082
02 Sep 26	93.40000 +0.75	94.90	91.91	92.66	458,325
01 Sep 26	92.65000 +0.40	94.32	91.61	92.25	403,371
31 Aug 26	92.25000 -1.43	93.65	91.75	92.81	442,175
28 Aug 26	93.68000 +0.68	94.22	92.39	94.16	361,903
27 Aug 26	93.00000 -0.74	93.72	91.58	92.38	290,602
26 Aug 26	93.74000 +0.31	94.15	92.76	93.56	250,060
25 Aug 26	93.43000 -1.35	94.77	92.00	94.50	478,592
24 Aug 26	94.78000 +2.77	95.15	92.45	92.91	745,767
21 Aug 26	92.01000 -1.04	93.96	91.92	93.62	279,826
20 Aug 26	93.05000 +0.20	93.54	91.76	91.92	267,568
19 Aug 26	92.85000 +2.94	94.78	89.30	90.33	466,519
18 Aug 26	89.91000 +0.60	90.85	89.58	90.14	445,143
17 Aug 26	89.31000 -1.41	90.72	88.39	89.29	403,502
14 Aug 26	90.72000 -0.31	91.58	90.07	91.09	241,944
13 Aug 26	91.03000 +0.47	92.15	90.38	91.59	298,821
12 Aug 26	90.56000 -1.96	93.25	90.32	92.34	326,405
11 Aug 26	92.52000 +2.53	93.06	89.97	90.05	418,410
10 Aug 26	89.99000 +0.58	90.94	88.85	90.94	722,337
07 Aug 26	89.41000 -1.05	90.82	86.21	89.50	887,840
06 Aug 26	90.46000 +0.42	90.97	89.03	90.97	873,568
05 Aug 26	90.04000 -1.46	91.86	89.21	91.86	516,074
04 Aug 26	91.50000 -0.49	91.74	89.40	90.71	485,600
03 Aug 26	91.99000 +2.28	92.54	89.87	91.37	586,510
31 Jul 26	89.71000 +0.21	89.86	87.31	88.52	626,773
30 Jul 26	89.50000 -0.98	89.61	85.78	89.47	844,460
29 Jul 26	90.48000 -0.62	93.13	90.03	91.23	652,031
28 Jul 26	91.10000 +1.80	91.55	89.42	91.00	609,240
27 Jul 26	89.30000 -0.09	90.89	88.72	89.46	702,590
24 Jul 26	89.39000 -0.64	92.94	88.67	90.65	617,839
23 Jul 26	90.03000 -0.40	92.02	88.57	90.02	590,064
22 Jul 26	90.43000 -0.11	90.99	89.28	90.67	906,478
21 Jul 26	90.54000 -3.03	92.50	89.89	91.92	881,438
20 Jul 26	93.57000 -2.13	95.96	92.99	95.70	1,030,734
17 Jul 26	95.70000 -4.21	101.32	94.51	99.64	600,362
16 Jul 26	99.91000 +3.60	101.46	95.77	95.79	829,914
15 Jul 26	96.31000 -0.15	97.53	95.46	96.12	598,955
14 Jul 26	96.46000 -1.63	98.48	96.04	97.56	508,590
13 Jul 26	98.09000 +1.27	99.02	96.88	98.06	497,265
10 Jul 26	96.82000 +1.45	97.31	94.53	95.99	1,001,262
09 Jul 26	95.37000 -3.51	98.70	95.17	98.66	637,017
08 Jul 26	98.88000 -0.13	99.88	97.72	98.00	867,289
07 Jul 26	99.01000 +2.74	99.21	96.72	97.99	467,940
06 Jul 26	96.27000 -1.22	97.33	92.96	96.46	337,601
02 Jul 26	97.49000 +2.13	97.71	93.03	95.79	697,963
01 Jul 26	95.36000 -1.61	97.41	95.00	97.10	557,487
30 Jun 26	96.97000 +2.69	97.13	93.60	94.33	677,127
29 Jun 26	94.28000 -0.07	94.86	92.21	93.66	626,946
26 Jun 26	94.35000 +2.02	95.61	93.02	93.14	2,545,416
25 Jun 26	92.33000 +1.09	94.39	89.93	91.41	629,636
24 Jun 26	91.24000 +5.06	93.67	86.54	87.03	1,397,282
23 Jun 26	86.18000 +1.60	86.38	84.50	86.05	612,894
22 Jun 26	84.58000 -2.40	86.91	84.45	86.27	583,237
18 Jun 26	86.98000 +0.88	87.76	85.26	86.86	1,009,236
17 Jun 26	86.10000 -0.55	87.50	85.00	85.29	681,994
16 Jun 26	86.65000 -1.45	89.06	85.78	88.41	612,944
15 Jun 26	88.10000 -1.27	89.19	87.39	88.51	737,142
12 Jun 26	89.37000 -0.39	91.01	88.66	89.58	473,936
11 Jun 26	89.76000 -1.27	91.66	89.35	91.24	562,558
10 Jun 26	91.03000 +3.22	91.31	87.60	88.04	655,367
09 Jun 26	87.81000 +3.23	88.73	84.23	84.39	575,141
08 Jun 26	84.58000 -1.32	86.96	84.47	85.70	500,953
05 Jun 26	85.90000 +2.25	87.11	83.54	85.89	601,917
04 Jun 26	83.65000 -0.37	86.03	82.86	85.28	453,503
03 Jun 26	84.02000 +1.02	86.65	82.34	82.68	674,120
02 Jun 26	83.00000 -2.09	85.03	81.76	84.74	595,699
01 Jun 26	85.09000 +2.92	86.25	82.83	83.05	729,461
29 May 26	82.17000 -2.05	83.71	80.91	83.64	861,721
28 May 26	84.22000 -2.02	86.25	83.99	85.25	444,926
27 May 26	86.24000 -0.87	88.51	85.95	87.33	449,295
26 May 26	87.11000 -0.30	88.14	86.71	87.39	660,066
22 May 26	87.41000 +0.19	88.45	86.17	87.49	464,255
21 May 26	87.22000 -0.19	88.21	85.02	87.27	397,747
20 May 26	87.41000 +0.67	87.80	84.83	86.12	680,147
19 May 26	86.74000 -1.36	90.28	86.68	88.68	1,045,243
18 May 26	88.10000 +2.92	88.89	85.20	85.58	550,117
15 May 26	85.18000 -1.13	86.97	84.32	86.44	755,311
14 May 26	86.31000 +2.00	86.62	84.57	84.94	461,151
13 May 26	84.31000 -0.57	84.31	82.34	82.77	515,058
12 May 26	84.88000 +1.73	85.32	82.51	83.16	617,488
11 May 26	83.15000 -2.29	86.19	82.59	85.15	603,566
08 May 26	85.44000 -0.01	85.92	83.38	85.19	478,626
07 May 26	85.45000 +0.87	86.34	84.23	84.72	609,132
06 May 26	84.58000 -2.18	86.97	83.52	86.16	677,100
05 May 26	86.76000 +0.36	87.56	85.13	86.72	584,124
04 May 26	86.40000 -0.43	89.49	85.83	88.09	1,200,958
01 May 26	86.83000 +7.58	88.47	82.42	84.82	2,383,082
30 Apr 26	79.25000 +1.14	79.42	77.34	77.92	852,028
29 Apr 26	78.11000 +0.36	79.43	76.29	77.51	829,755
28 Apr 26	77.75000 +1.00	78.08	75.97	77.78	1,107,973
27 Apr 26	76.75000 -3.44	81.03	76.67	79.49	1,064,100
24 Apr 26	80.19000 -3.68	84.65	79.85	83.67	688,042
23 Apr 26	83.87000 +3.03	84.34	80.21	80.45	635,073
22 Apr 26	80.84000 +2.88	81.31	78.06	78.22	978,205
21 Apr 26	77.96000 -1.58	81.11	77.48	79.40	1,268,946
20 Apr 26	79.54000 -1.68	81.24	79.01	81.16	758,505
17 Apr 26	81.22000 -0.87	83.42	80.51	82.26	910,877
16 Apr 26	82.09000 +0.55	83.20	81.57	81.58	458,292
15 Apr 26	81.54000 -1.90	83.49	81.04	82.98	505,630
14 Apr 26	83.44000 -1.45	85.39	82.45	84.32	575,110
13 Apr 26	84.89000 -2.09	87.04	83.95	86.50	600,407
10 Apr 26	86.98000 +0.21	87.55	85.50	86.77	744,484
09 Apr 26	86.77000 +0.06	87.89	86.01	86.65	559,811
08 Apr 26	86.71000 +0.88	87.98	85.86	86.98	1,006,870
07 Apr 26	85.83000 -0.40	86.99	85.00	86.09	951,758
06 Apr 26	86.23000 -0.95	87.17	85.57	86.30	939,189
02 Apr 26	87.18000 +5.64	88.40	81.83	82.13	1,962,358
01 Apr 26	81.54000 +2.20	81.68	79.18	80.40	897,259
31 Mar 26	79.34000 +0.96	80.86	77.33	79.50	959,014
30 Mar 26	78.38000 +3.41	78.48	75.06	75.06	983,037
27 Mar 26	74.97000 -1.65	76.60	74.95	76.05	848,274
26 Mar 26	76.62000 +0.19	79.05	76.12	76.43	504,526
25 Mar 26	76.43000 +0.37	77.36	74.05	77.10	813,725
24 Mar 26	76.06000 -1.95	77.72	75.82	77.18	883,415
23 Mar 26	78.01000 +0.30	79.94	76.37	77.71	926,927
20 Mar 26	77.71000 -6.55	85.00	77.27	84.63	1,711,930
19 Mar 26	84.26000 -1.65	86.39	84.05	85.77	452,384
18 Mar 26	85.91000 -2.53	88.22	85.72	87.43	462,197
17 Mar 26	88.44000 -0.02	90.08	87.61	88.64	523,713
16 Mar 26	88.46000 +0.37	89.03	87.50	88.10	537,238
13 Mar 26	88.09000 -2.59	92.54	87.69	91.55	929,517
12 Mar 26	90.68000 +2.45	92.93	87.15	87.73	935,486
11 Mar 26	88.23000 -0.94	93.99	88.16	93.99	1,043,506
10 Mar 26	89.17000 -6.58	95.68	88.94	94.00	916,631
09 Mar 26	95.75000 +1.72	96.12	91.50	92.97	1,176,622
06 Mar 26	94.03000 -3.45	97.00	93.56	95.98	727,209
05 Mar 26	97.48000 +3.93	97.70	93.03	93.55	1,882,841
04 Mar 26	93.55000 +1.91	93.82	89.62	91.03	935,640
03 Mar 26	91.64000 -0.28	92.07	89.21	90.46	949,782
02 Mar 26	91.92000 -1.24	93.15	91.21	91.39	706,176
27 Feb 26	93.16000 +1.03	94.57	89.93	91.85	782,147
26 Feb 26	92.13000 +3.04	92.85	89.51	90.09	1,720,327
25 Feb 26	89.09000 -2.78	92.69	88.51	91.65	1,105,314
24 Feb 26	91.87000 -0.84	94.13	91.72	92.71	848,030
23 Feb 26	92.71000 -2.75	96.24	91.18	94.10	1,589,798
20 Feb 26	95.46000 -5.82	101.11	95.29	99.19	1,021,827
19 Feb 26	101.28000 -1.06	103.37	100.66	102.57	1,002,286
18 Feb 26	102.34000 -1.54	103.73	101.56	103.73	707,041
17 Feb 26	103.88000 +0.16	105.56	103.56	104.71	466,840
13 Feb 26	103.72000 +1.20	105.40	102.53	102.59	677,643
12 Feb 26	102.52000 -4.82	107.12	100.93	107.12	744,101
11 Feb 26	107.34000 +3.10	107.96	102.82	104.55	644,901
10 Feb 26	104.24000 +0.57	105.75	103.34	103.64	522,052
09 Feb 26	103.67000 -0.98	104.79	103.09	104.47	388,260
06 Feb 26	104.65000 -0.08	107.01	104.49	105.00	558,422
05 Feb 26	104.73000 +0.92	106.40	103.30	104.66	623,942
04 Feb 26	103.81000 +0.63	104.52	101.35	104.07	435,607
03 Feb 26	103.18000 +0.79	104.25	101.13	102.40	740,679
02 Feb 26	102.39000 +1.51	103.32	100.23	101.37	614,899
30 Jan 26	100.88000 -2.42	103.85	99.51	103.85	706,637
29 Jan 26	103.30000 -1.09	105.79	103.03	104.31	530,285
28 Jan 26	104.39000 -1.43	105.78	102.05	105.78	587,257
27 Jan 26	105.82000 +0.11	106.42	104.07	105.22	587,023
26 Jan 26	105.71000 -0.10	107.09	104.89	106.14	420,405
23 Jan 26	105.81000 -0.75	107.58	105.45	106.56	374,486
22 Jan 26	106.56000 +0.83	107.82	106.07	106.07	404,136
21 Jan 26	105.73000 +1.95	106.19	103.03	104.32	698,646
20 Jan 26	103.78000 -2.37	106.77	103.68	105.99	864,810
16 Jan 26	106.15000 +1.36	106.23	103.93	104.67	582,804
15 Jan 26	104.79000 +2.94	105.00	99.54	101.63	631,412
14 Jan 26	101.85000 +1.77	101.89	99.11	100.00	516,252
13 Jan 26	100.08000 +0.13	100.75	97.94	100.00	431,893
12 Jan 26	99.95000 -0.01	100.36	98.35	99.94	594,637
09 Jan 26	99.96000 +0.27	101.20	98.82	99.40	580,643
08 Jan 26	99.69000 -1.13	100.79	98.98	100.25	982,937
07 Jan 26	100.82000 -2.48	104.02	100.78	103.30	536,636
06 Jan 26	103.30000 +3.18	105.59	100.96	101.63	812,276
05 Jan 26	100.12000 +1.47	100.68	97.96	98.14	701,474
02 Jan 26	98.65000 +0.71	100.01	97.59	97.94	518,057
31 Dec 25	97.94000 -2.35	100.44	97.83	99.82	542,443
30 Dec 25	100.29000 -1.37	101.73	100.24	101.30	738,027
29 Dec 25	101.66000 +0.53	102.51	101.23	101.36	1,258,942
26 Dec 25	101.13000 +0.31	101.55	100.51	100.84	400,719
24 Dec 25	100.82000 +0.86	101.75	99.93	100.01	310,744
23 Dec 25	99.96000 +0.31	100.40	99.24	99.72	1,014,598
22 Dec 25	99.65000 +1.16	100.53	98.14	98.14	1,025,439
19 Dec 25	98.49000 -2.10	101.27	98.28	100.37	11,024,428
18 Dec 25	100.59000 +1.15	101.93	98.40	99.37	1,393,242
17 Dec 25	99.44000 -0.39	101.70	99.14	99.63	1,231,943
16 Dec 25	99.83000 -0.64	101.76	99.76	100.54	1,248,563
15 Dec 25	100.47000 +1.42	101.57	99.70	99.77	1,353,580
12 Dec 25	99.05000 +0.10	100.55	98.62	100.00	1,045,619
11 Dec 25	98.95000 +1.15	99.95	97.81	98.22	987,754
10 Dec 25	97.80000 +1.18	98.97	96.08	96.73	1,200,251
09 Dec 25	96.62000 -2.60	100.14	96.36	98.82	1,568,513
08 Dec 25	99.22000 +4.65	101.02	98.44	98.44	2,570,987
05 Dec 25	94.57000 -0.14	95.98	93.68	94.13	360,964
04 Dec 25	94.71000 -0.97	96.15	94.12	95.64	414,943
03 Dec 25	95.68000 +0.08	97.21	95.43	95.72	544,061
02 Dec 25	95.60000 -0.54	96.85	94.75	95.91	434,618
01 Dec 25	96.14000 -0.25	98.22	95.66	96.39	549,845
28 Nov 25	96.39000 -0.33	97.04	95.62	96.47	210,637
26 Nov 25	96.72000 -0.19	97.92	96.35	96.90	507,271
25 Nov 25	96.91000 +2.40	97.52	94.97	95.11	452,330
24 Nov 25	94.51000 -0.54	95.05	92.93	94.10	783,360
21 Nov 25	95.05000 +2.03	95.80	90.75	92.94	981,372
20 Nov 25	93.02000 +1.10	93.32	91.55	91.92	633,149
19 Nov 25	91.92000 +0.71	92.94	90.76	91.07	533,875
18 Nov 25	91.21000 +2.21	91.57	89.04	89.06	520,967
17 Nov 25	89.00000 -0.20	89.76	88.00	89.39	575,134
14 Nov 25	89.20000 +0.84	89.81	86.51	86.58	456,908
13 Nov 25	88.36000 +0.96	88.92	86.64	86.64	796,933
12 Nov 25	87.40000 -0.85	88.50	86.75	87.96	705,689
11 Nov 25	88.25000 +0.39	88.66	86.95	88.03	332,407
10 Nov 25	87.86000 -0.22	88.41	85.92	87.59	584,174
07 Nov 25	88.08000 -0.23	88.40	86.70	88.40	437,793
06 Nov 25	88.31000 -1.69	90.03	88.19	89.22	641,023
05 Nov 25	90.00000 +0.05	90.11	87.50	89.55	659,267
04 Nov 25	89.95000 +1.23	90.75	89.18	89.55	626,568
03 Nov 25	88.72000 +0.15	90.56	87.79	90.56	929,696
31 Oct 25	88.57000 +5.73	89.01	82.84	87.57	1,022,456
30 Oct 25	82.84000 -1.33	84.99	82.22	84.21	828,610
29 Oct 25	84.17000 -3.74	87.61	84.00	87.17	829,314
28 Oct 25	87.91000 -0.94	89.04	87.00	88.05	473,033
27 Oct 25	88.85000 +0.36	88.97	87.44	88.13	348,420
24 Oct 25	88.48500 -2.35	91.50	88.11	91.37	394,398
23 Oct 25	90.83000 +0.84	91.19	89.55	89.56	597,411
22 Oct 25	89.99000 +2.77	90.92	86.66	87.53	650,445
21 Oct 25	87.22000 +1.32	87.26	85.79	86.03	528,724
20 Oct 25	85.90000 +0.14	86.33	84.50	86.06	394,632
17 Oct 25	85.76000 -0.18	86.25	85.07	85.64	715,427
16 Oct 25	85.94000 -1.07	87.16	84.60	87.16	450,636
15 Oct 25	87.01000 -2.88	90.14	86.70	89.63	575,254
14 Oct 25	89.89000 +0.13	90.69	89.33	89.76	354,088
13 Oct 25	89.76000 +0.13	89.83	87.85	89.83	392,546
10 Oct 25	89.63000 +0.22	90.28	88.50	89.17	328,509
09 Oct 25	89.41000 -2.28	91.66	88.94	91.65	333,428
08 Oct 25	91.69000 -0.21	92.71	91.00	92.36	376,474
07 Oct 25	91.90000 -1.01	93.76	91.65	93.41	369,669
06 Oct 25	92.91000 +1.13	94.17	91.85	91.85	587,316
03 Oct 25	91.78000 +1.18	92.21	89.86	90.59	388,275
02 Oct 25	90.60000 -0.29	91.11	89.00	90.14	409,423
01 Oct 25	90.89000 -3.99	94.94	90.61	94.94	796,450
30 Sep 25	94.88000 +3.91	95.59	91.04	91.20	1,348,502
29 Sep 25	90.97000 +1.39	91.00	89.15	89.85	591,338
26 Sep 25	89.58000 +1.37	89.64	87.44	88.65	472,188
25 Sep 25	88.21000 -2.53	91.89	87.51	90.54	723,500
24 Sep 25	90.74000 +1.37	90.78	88.51	88.86	713,262
23 Sep 25	89.37000 +0.45	89.61	87.45	88.93	634,444
22 Sep 25	88.92000 +2.23	88.94	85.62	86.54	816,491
19 Sep 25	86.69000 -1.77	87.74	85.21	87.28	1,023,933
18 Sep 25	88.46000 +0.97	88.58	86.76	87.22	468,856
17 Sep 25	87.49000 -1.31	89.68	87.36	89.31	474,598
16 Sep 25	88.80000 -1.46	90.63	88.34	90.20	515,492
15 Sep 25	90.26000 -0.87	91.59	89.75	90.98	499,275
12 Sep 25	91.13000 -1.60	92.65	90.68	92.35	299,287
11 Sep 25	92.73000 +1.22	93.54	91.10	91.22	537,510
10 Sep 25	91.51000 -1.26	93.03	90.74	92.38	510,564
09 Sep 25	92.77000 -0.47	93.48	92.02	93.24	498,662
08 Sep 25	93.24000 -1.45	94.73	92.75	94.73	558,764
05 Sep 25	94.69000 -0.89	96.15	93.63	95.72	490,612
04 Sep 25	95.58000 -0.01	97.01	94.81	95.78	390,545
03 Sep 25	95.59000 -1.06	96.12	94.81	95.70	459,476
02 Sep 25	96.65000 -1.91	98.10	96.50	97.93	437,563
29 Aug 25	98.56000 -0.26	99.05	98.11	98.82	565,653
28 Aug 25	98.82000 -1.34	100.26	98.43	100.26	385,513
27 Aug 25	100.16000 +0.62	100.20	99.24	99.29	343,043
26 Aug 25	99.54500 +0.69	99.86	98.17	98.85	484,516
25 Aug 25	98.85000 -3.70	102.12	98.38	102.11	504,301
22 Aug 25	102.55000 +0.93	103.32	101.49	102.02	644,759
21 Aug 25	101.62000 +0.52	102.24	100.57	100.93	702,739
20 Aug 25	101.10000 +1.75	101.60	99.64	99.86	547,164
19 Aug 25	99.35000 +1.84	99.53	97.78	97.82	365,631
18 Aug 25	97.51000 -1.83	99.96	97.46	99.50	510,950
15 Aug 25	99.34000 +0.73	99.38	98.18	98.57	530,887
14 Aug 25	98.61000 -0.90	99.42	97.85	99.42	444,723
13 Aug 25	99.51000 -0.14	100.08	98.10	100.00	623,437
12 Aug 25	99.65000 -0.30	100.43	98.01	100.42	671,119
11 Aug 25	99.95000 +0.87	99.99	98.50	99.49	567,500
08 Aug 25	99.08000 -0.27	100.03	98.64	99.24	587,246
07 Aug 25	99.35000 -0.27	100.41	97.78	100.14	760,542
06 Aug 25	99.62000 +0.42	100.49	97.98	99.13	956,729
05 Aug 25	99.20000 -3.34	103.04	99.09	102.17	1,010,249
04 Aug 25	102.54000 -0.44	104.20	101.63	102.84	802,932
01 Aug 25	102.98000 -5.75	108.00	101.75	107.45	1,129,739
31 Jul 25	108.73000 +0.36	109.46	107.01	107.18	484,482
30 Jul 25	108.37000 -2.79	111.16	108.11	110.90	365,190
29 Jul 25	111.16000 +2.80	111.48	109.08	109.25	350,864
28 Jul 25	108.36000 -0.61	109.34	108.18	108.75	388,746
25 Jul 25	108.97000 +0.18	109.71	108.26	108.89	324,841
24 Jul 25	108.79000 +0.91	109.48	107.51	107.59	435,331
23 Jul 25	107.88000 -0.53	108.39	106.76	108.00	545,188
22 Jul 25	108.41000 +1.13	108.76	106.70	107.15	458,552
21 Jul 25	107.28000 -0.66	108.77	106.51	108.00	573,221
18 Jul 25	107.94000 -1.62	110.42	107.01	110.20	542,048
17 Jul 25	109.56000 -0.28	111.16	107.92	109.73	572,695
16 Jul 25	109.84000 -0.21	111.80	108.98	110.44	517,137
15 Jul 25	110.05000 -1.91	112.50	110.01	112.25	232,460
14 Jul 25	111.96000 +1.37	112.88	109.29	110.37	368,275
11 Jul 25	110.59000 -0.51	111.62	110.39	110.91	294,251
10 Jul 25	111.10000 -1.82	112.68	110.69	112.57	307,953
09 Jul 25	112.92000 +1.05	113.54	110.70	111.35	234,612
08 Jul 25	111.87000 -1.43	113.95	111.53	113.29	241,109
07 Jul 25	113.30000 -0.10	114.12	112.00	113.07	366,958
03 Jul 25	113.40000 +1.81	113.45	111.43	112.04	264,767
02 Jul 25	111.59000 -3.23	114.45	111.29	114.45	403,390
01 Jul 25	114.82000 -0.56	115.93	114.36	114.77	414,217
30 Jun 25	115.38000 +0.07	116.45	113.90	115.66	547,832
27 Jun 25	115.31000 -1.20	117.00	114.97	115.75	742,590
26 Jun 25	116.51000 +2.09	116.63	114.24	115.49	423,777
25 Jun 25	114.42000 -3.32	117.46	113.97	117.27	334,779
24 Jun 25	117.74000 -0.09	118.42	115.17	117.91	355,948
23 Jun 25	117.83000 +1.84	117.97	115.79	116.25	293,067
20 Jun 25	115.99000 -1.50	118.36	115.32	117.87	401,462
18 Jun 25	117.49000 +1.15	117.63	115.01	115.92	295,116
17 Jun 25	116.34000 +0.28	117.54	114.81	115.29	264,318
16 Jun 25	116.06000 -1.71	118.33	115.70	117.69	282,542
13 Jun 25	117.77000 -0.65	118.91	117.22	117.38	295,569
12 Jun 25	118.42000 +1.75	118.47	116.38	116.94	478,133
11 Jun 25	116.67000 -0.48	117.71	115.53	116.91	256,313
10 Jun 25	117.15000 +0.18	118.59	116.40	117.23	251,283
09 Jun 25	116.97000 +0.39	118.00	113.00	117.15	539,215
06 Jun 25	116.58000 +1.41	118.75	116.17	116.71	446,238
05 Jun 25	115.17000 -1.93	117.10	115.12	116.74	404,736
04 Jun 25	117.10000 +1.17	117.71	115.71	116.18	396,415
03 Jun 25	115.93000 -1.05	117.11	114.91	116.98	346,568
02 Jun 25	116.98000 -0.23	117.67	115.78	116.63	251,600
30 May 25	117.21000 +1.93	117.54	115.19	115.66	446,428
29 May 25	115.28000 -1.73	117.14	114.36	117.06	670,297
28 May 25	117.01000 -0.60	118.03	116.55	117.41	314,569
27 May 25	117.61000 +1.96	117.96	116.19	116.91	327,837
23 May 25	115.65000 +0.15	116.15	114.47	115.30	271,329
22 May 25	115.50000 +0.85	115.67	113.16	114.73	513,988
21 May 25	114.65000 -1.54	116.20	114.25	115.57	383,582
20 May 25	116.19000 +0.24	116.74	115.60	115.98	350,073
19 May 25	115.95000 +1.43	116.20	113.11	113.78	381,961
16 May 25	114.52000 +0.99	115.21	113.69	114.00	442,877
15 May 25	113.53000 +3.51	113.57	109.58	110.75	706,969
14 May 25	110.02000 -2.21	113.50	109.12	112.23	1,174,440
13 May 25	112.23000 -1.01	114.35	112.06	113.41	712,226
12 May 25	113.24000 -5.26	119.71	111.92	119.60	655,653
09 May 25	118.50000 +0.03	118.79	117.36	118.14	264,582
08 May 25	118.47000 -1.78	121.04	118.34	120.66	399,508
07 May 25	120.25000 -0.12	121.24	118.81	120.20	404,787
06 May 25	120.37000 +2.13	120.89	117.12	117.53	619,801
05 May 25	118.24000 +1.49	119.77	116.02	117.54	492,059
02 May 25	116.75000 -0.58	118.16	113.92	115.99	609,844
01 May 25	117.33000 -0.12	117.72	115.29	117.12	509,562
30 Apr 25	117.45000 +0.18	118.11	115.25	116.05	468,943
29 Apr 25	117.27000 +1.09	117.60	115.42	115.42	366,305
28 Apr 25	116.18000 +0.58	116.67	115.18	115.79	340,714
25 Apr 25	115.60000 +0.20	115.85	112.20	114.35	392,393
24 Apr 25	115.40000 +2.15	115.71	110.27	113.17	522,625
23 Apr 25	113.25000 -0.46	116.58	111.50	115.30	665,596
22 Apr 25	113.71000 -0.97	116.42	113.00	115.50	458,524
21 Apr 25	114.67500 -3.63	117.99	113.09	117.33	384,673
17 Apr 25	118.30000 +0.34	119.45	117.29	117.84	696,332
16 Apr 25	117.96000 -0.08	120.69	116.71	118.80	1,831,952
15 Apr 25	118.04000 +0.81	118.19	116.19	117.42	521,040
14 Apr 25	117.23000 +2.15	117.66	114.32	115.46	432,177
11 Apr 25	115.08000 +1.08	115.69	110.49	112.50	561,352
10 Apr 25	114.00000 +2.86	115.65	109.40	109.98	738,673
09 Apr 25	111.14000 +7.36	112.16	103.11	103.94	771,326
08 Apr 25	103.78000 -0.25	109.09	102.20	106.13	722,772
07 Apr 25	104.03000 -4.54	110.93	101.15	103.60	937,766
04 Apr 25	108.57000 -6.41	116.17	108.53	111.83	1,798,836
03 Apr 25	114.98000 +0.69	115.28	111.77	111.77	608,254
02 Apr 25	114.29000 +1.61	114.39	111.20	111.66	413,321
01 Apr 25	112.68000 +1.17	113.75	111.55	111.62	553,726
31 Mar 25	111.51000 +0.81	112.60	110.03	110.03	590,680
28 Mar 25	110.70000 -0.04	111.87	110.58	110.97	246,091
27 Mar 25	110.74000 +0.05	112.07	109.97	111.45	244,557
26 Mar 25	110.69000 -2.04	113.47	110.65	113.11	324,495
25 Mar 25	112.73000 +1.91	113.41	110.90	110.90	405,012
24 Mar 25	110.82000 +0.36	112.81	110.04	111.72	251,300
21 Mar 25	110.46000 -0.33	110.78	109.02	109.88	587,038
20 Mar 25	110.79000 -0.10	111.43	110.18	110.51	242,949
19 Mar 25	110.89000 +3.36	111.31	106.82	107.25	289,884
18 Mar 25	107.53000 -1.90	109.11	106.26	108.70	330,105
17 Mar 25	109.43000 +1.93	109.93	107.00	107.00	341,184
14 Mar 25	107.50000 +1.23	108.15	105.36	106.57	329,884
13 Mar 25	106.27000 +1.13	106.45	103.78	104.91	295,726
12 Mar 25	105.14000 -2.17	109.31	104.70	108.69	422,391
11 Mar 25	107.31000 -1.63	110.14	106.76	109.26	320,255
10 Mar 25	108.94000 -3.53	112.92	107.31	111.43	507,248
07 Mar 25	112.47000 +2.69	112.79	108.78	109.83	480,967
06 Mar 25	109.78000 -1.84	110.88	108.29	110.88	438,125
05 Mar 25	111.62000 -2.11	113.80	109.56	113.36	562,943
04 Mar 25	113.73000 -0.03	115.70	112.94	113.56	644,426
03 Mar 25	113.76000 +1.74	114.35	112.02	112.02	417,027
28 Feb 25	112.02000 +4.10	112.21	108.05	108.05	464,748
27 Feb 25	107.92000 -1.14	110.29	107.87	108.59	478,304
26 Feb 25	109.06000 -2.08	111.81	108.98	110.37	360,650
25 Feb 25	111.14000 -0.84	112.98	111.02	112.66	420,863
24 Feb 25	111.98000 -2.01	114.73	111.84	114.41	333,726
21 Feb 25	113.99000 -1.71	116.31	113.67	116.31	312,703
20 Feb 25	115.70000 -0.16	115.97	114.76	115.37	418,695
19 Feb 25	115.86000 +0.85	115.92	113.92	114.92	549,605
18 Feb 25	115.01000 +3.65	115.12	111.37	111.91	643,766
14 Feb 25	111.36000 +4.59	112.37	107.44	107.44	518,560
13 Feb 25	106.77000 +0.06	109.29	103.56	109.29	438,953
12 Feb 25	106.71000 -0.76	108.67	106.44	106.44	327,765
11 Feb 25	107.47000 -1.05	108.85	106.82	107.85	328,277
10 Feb 25	108.52000 +0.52	108.93	107.34	107.76	334,425
07 Feb 25	108.00000 -0.52	108.85	107.01	108.49	320,127
06 Feb 25	108.52000 -1.08	110.25	107.71	109.72	229,183
05 Feb 25	109.60000 +1.83	110.03	107.55	108.38	370,918
04 Feb 25	107.77000 -1.17	108.80	106.94	108.35	254,117
03 Feb 25	108.94000 +1.40	109.42	106.50	106.73	291,985
31 Jan 25	107.54000 -1.37	109.85	106.59	109.85	277,315
30 Jan 25	108.91000 +2.58	109.63	107.30	107.46	209,733
29 Jan 25	106.33000 -0.16	107.03	105.94	106.32	266,675
28 Jan 25	106.49000 -0.46	107.79	105.37	106.97	300,391
27 Jan 25	106.95000 +1.92	107.54	104.68	105.15	447,305
24 Jan 25	105.03000 -1.01	106.71	104.71	105.61	245,871
23 Jan 25	106.04000 -1.79	107.35	105.49	106.28	376,738
22 Jan 25	107.83000 -3.04	110.40	107.79	110.37	328,409
21 Jan 25	110.87000 -0.62	112.71	110.73	111.95	285,848
17 Jan 25	111.49000 -0.31	112.99	111.22	112.88	234,115
16 Jan 25	111.80000 -0.31	113.45	111.72	112.16	311,915
15 Jan 25	112.11000 +1.42	112.64	111.09	112.62	239,650
14 Jan 25	110.69000 +2.00	111.12	108.36	108.70	335,875
13 Jan 25	108.69000 +1.76	108.80	105.55	105.86	309,954
10 Jan 25	106.93000 -0.49	108.18	105.46	106.27	286,520
08 Jan 25	107.42000 +2.00	107.88	104.84	104.94	235,969
07 Jan 25	105.42000 -0.49	106.52	104.68	105.83	256,370
06 Jan 25	105.91000 +0.71	106.29	104.54	105.09	284,390
03 Jan 25	105.20000 +1.00	105.54	103.20	103.94	224,451
02 Jan 25	104.20000 -1.61	106.46	103.67	106.24	212,793
31 Dec 24	105.81000 +0.39	106.30	105.58	105.95	296,844
30 Dec 24	105.42000 -0.74	105.97	104.00	105.36	203,532
27 Dec 24	106.16000 -1.39	107.35	105.02	106.81	204,945
26 Dec 24	107.55000 +1.31	107.71	105.68	105.79	230,581
24 Dec 24	106.24000 +1.43	106.26	104.07	104.55	72,110
23 Dec 24	104.81000 -1.16	107.35	103.72	105.67	323,882
20 Dec 24	105.97000 +0.58	106.80	104.68	104.72	724,453
19 Dec 24	105.39000 -0.56	108.19	105.11	106.29	307,526
18 Dec 24	105.95000 -0.55	108.20	105.25	106.66	441,880
17 Dec 24	106.50000 -0.31	107.54	105.30	106.21	350,559
16 Dec 24	106.81000 +0.75	108.83	105.70	105.70	416,476
13 Dec 24	106.06000 -2.14	108.61	105.71	108.00	265,743
12 Dec 24	108.20000 -1.91	111.17	108.09	110.13	230,326
11 Dec 24	110.11000 +1.02	111.17	108.95	109.37	298,238
10 Dec 24	109.09000 -0.58	110.24	108.45	110.22	248,546
09 Dec 24	109.67000 -1.54	112.13	109.50	111.21	235,937
06 Dec 24	111.21000 +0.52	112.43	110.89	111.48	216,716
05 Dec 24	110.69000 -1.43	111.70	110.21	111.65	241,953
04 Dec 24	112.12000 -1.81	114.88	111.96	113.93	250,951
03 Dec 24	113.93000 +0.00	114.46	112.96	114.13	408,435
02 Dec 24	113.93000 +0.72	114.64	112.58	113.29	298,734
29 Nov 24	113.21000 +0.93	113.52	112.62	113.13	107,742
27 Nov 24	112.28000 +0.78	113.17	111.60	111.89	187,316
26 Nov 24	111.50000 -1.41	113.37	111.21	112.40	228,991
25 Nov 24	112.91000 +0.35	114.56	112.41	113.25	435,223
22 Nov 24	112.56000 +1.23	112.85	111.52	111.60	317,893
21 Nov 24	111.33000 +2.28	112.64	109.15	109.25	319,474
20 Nov 24	109.05000 -0.31	109.52	107.90	109.16	279,584
19 Nov 24	109.36000 +1.35	109.50	106.63	106.63	262,717
18 Nov 24	108.01000 +1.46	108.52	106.20	106.38	290,465
15 Nov 24	106.55000 -0.47	107.37	105.75	107.33	332,308
14 Nov 24	107.02000 -2.86	110.25	106.00	109.31	335,524
13 Nov 24	109.88000 +2.37	111.01	107.87	111.01	365,512
12 Nov 24	107.51000 +0.00	108.80	107.27	107.49	297,264
11 Nov 24	107.51000 +0.92	109.19	107.24	107.49	282,552
08 Nov 24	106.59000 +0.09	108.04	106.16	107.26	325,662
07 Nov 24	106.50000 -0.41	107.71	106.06	106.41	327,705
06 Nov 24	106.91000 +5.09	107.43	103.99	105.28	468,094
05 Nov 24	101.82000 +2.37	101.91	99.45	99.64	345,502
04 Nov 24	99.45000 +0.11	100.72	99.16	99.16	345,469
01 Nov 24	99.34000 +1.46	100.23	97.96	97.99	303,382
31 Oct 24	97.88000 -3.41	101.28	97.80	99.50	407,977
30 Oct 24	101.29000 -1.12	103.07	101.13	102.25	324,136
29 Oct 24	102.41000 +1.38	102.70	100.39	100.39	306,602
28 Oct 24	101.03000 +1.02	101.51	100.33	100.51	235,291
25 Oct 24	100.01000 -2.15	103.43	99.75	102.39	201,425
24 Oct 24	102.16000 -0.98	103.57	102.14	103.41	285,235
23 Oct 24	103.14000 +0.00	103.39	102.52	102.72	292,613
22 Oct 24	103.14000 -0.96	104.11	102.86	103.55	230,539
21 Oct 24	104.10000 +0.03	105.04	103.15	104.47	366,917
18 Oct 24	104.07000 -2.23	106.55	103.55	106.12	404,897
17 Oct 24	106.30000 +0.68	106.47	105.32	105.89	331,578
16 Oct 24	105.62000 +1.73	105.62	104.30	104.43	532,600
15 Oct 24	103.89000 +1.72	104.22	102.61	102.61	413,780
14 Oct 24	102.17000 +1.16	102.37	100.88	100.88	353,299
11 Oct 24	101.01000 +1.99	101.04	98.81	98.98	415,703
10 Oct 24	99.02000 -0.21	99.14	97.84	98.43	317,549
09 Oct 24	99.23000 +0.93	99.95	97.47	98.27	263,711
08 Oct 24	98.30000 +0.80	98.79	97.27	98.12	263,349
07 Oct 24	97.50000 -1.45	98.27	97.05	98.27	283,055
04 Oct 24	98.95000 -0.30	100.15	98.84	99.97	202,441
03 Oct 24	99.25000 +0.99	99.81	97.79	98.26	273,631
02 Oct 24	98.26000 -0.26	98.69	97.77	98.37	173,257
01 Oct 24	98.52000 -0.97	99.48	97.66	99.10	302,183
30 Sep 24	99.49000 +1.13	99.63	97.68	98.06	322,433
27 Sep 24	98.36000 +0.10	99.89	98.33	98.42	509,510
26 Sep 24	98.26000 -1.75	100.68	98.23	100.38	308,112
25 Sep 24	100.01000 -0.12	100.18	99.35	100.15	401,181
24 Sep 24	100.13000 +0.03	100.66	98.89	99.85	405,879
23 Sep 24	100.10000 +0.27	100.90	99.31	100.20	449,144
20 Sep 24	99.83000 -1.40	101.74	98.33	101.73	1,496,398
19 Sep 24	101.23000 +0.67	102.02	100.92	102.00	995,867
18 Sep 24	100.56000 -6.17	101.94	99.90	101.36	3,226,585
17 Sep 24	106.73000 -1.67	109.08	106.68	108.68	206,105
16 Sep 24	108.40000 +0.34	108.74	107.57	108.38	149,955
13 Sep 24	108.06000 +1.65	108.48	106.23	107.35	165,836
12 Sep 24	106.41000 +1.66	106.53	103.96	105.05	160,099
11 Sep 24	104.75000 -0.44	105.14	102.38	104.56	192,455
10 Sep 24	105.19000 -0.18	106.41	104.10	105.84	322,192
09 Sep 24	105.37000 +1.82	105.85	103.57	104.40	205,184
06 Sep 24	103.55000 -1.15	105.43	103.08	104.98	216,898
05 Sep 24	104.70000 -0.54	105.20	103.42	105.20	159,775
04 Sep 24	105.24000 +0.49	105.43	104.35	104.75	153,859
03 Sep 24	104.75000 -3.11	107.63	104.39	107.63	236,210
30 Aug 24	107.86000 +1.15	108.04	106.22	107.07	128,083
29 Aug 24	106.71000 -0.12	107.99	106.33	107.11	165,910
28 Aug 24	106.83000 +0.95	107.20	105.94	105.94	113,824
27 Aug 24	105.88000 -1.70	107.68	105.82	107.30	160,798
26 Aug 24	107.58000 +0.48	108.62	107.12	107.95	233,993
23 Aug 24	107.10000 +1.85	107.36	105.24	105.88	237,167
22 Aug 24	105.25000 -0.37	106.18	105.08	105.86	182,934
21 Aug 24	105.62000 -0.39	106.69	104.72	106.69	247,283
20 Aug 24	106.01000 +0.17	106.22	104.80	105.91	193,004
19 Aug 24	105.84000 +0.72	105.87	104.23	104.91	140,783
16 Aug 24	105.12000 -0.26	105.94	104.77	105.10	119,807
15 Aug 24	105.38000 +1.81	106.25	104.17	104.95	180,129
14 Aug 24	103.57000 +0.15	103.97	102.96	103.81	172,639
13 Aug 24	103.42000 +1.14	103.79	102.15	103.26	189,568
12 Aug 24	102.28000 -0.94	103.22	101.90	103.00	216,369
09 Aug 24	103.22000 -0.64	104.07	102.73	104.07	183,608
08 Aug 24	103.86000 +0.88	104.87	102.88	103.80	191,863
07 Aug 24	102.98000 +1.00	104.71	102.02	102.30	268,022
06 Aug 24	101.98000 +0.15	104.36	100.93	101.69	331,200
05 Aug 24	101.83000 -3.63	105.39	100.99	105.10	472,301
02 Aug 24	105.46000 +3.17	105.53	91.01	96.07	680,149
01 Aug 24	102.29000 -1.27	104.03	100.22	103.11	591,251
31 Jul 24	103.56000 +0.92	105.03	102.37	103.21	474,162
30 Jul 24	102.64000 +0.24	105.64	102.17	102.95	555,008
29 Jul 24	102.40000 +0.48	103.29	101.69	102.58	623,308
26 Jul 24	101.92000 +0.15	103.24	101.50	103.01	431,447
25 Jul 24	101.77000 -3.70	106.25	101.69	105.72	448,588
24 Jul 24	105.47000 -0.26	107.41	105.07	105.63	345,432
23 Jul 24	105.73000 -1.99	108.07	105.54	107.60	385,389
22 Jul 24	107.72000 +1.53	108.59	105.66	106.52	311,570
19 Jul 24	106.19000 -0.19	107.37	105.11	106.47	179,897
18 Jul 24	106.38000 -0.38	107.43	106.04	106.64	310,272
17 Jul 24	106.76000 +1.38	107.78	104.63	105.04	592,992
16 Jul 24	105.38000 +0.12	107.19	105.21	105.98	598,047
15 Jul 24	105.26000 +2.27	106.07	103.16	103.36	486,300
12 Jul 24	102.99000 +1.34	103.21	101.46	102.79	368,341
11 Jul 24	101.65000 +0.01	104.78	101.17	103.59	461,378
10 Jul 24	101.64000 +1.35	102.00	98.91	100.11	262,881
09 Jul 24	100.29000 +0.23	101.04	99.61	100.44	278,860
08 Jul 24	100.06000 +2.13	100.16	98.10	98.37	303,308
05 Jul 24	97.93000 -0.06	98.37	96.74	97.69	137,739
03 Jul 24	97.99000 +1.13	98.46	96.87	97.37	85,090
02 Jul 24	96.86000 +0.27	97.10	95.88	96.96	224,069
01 Jul 24	96.59000 -2.63	100.06	95.64	99.51	333,683
28 Jun 24	99.22000 -0.57	100.97	99.05	100.11	731,499
27 Jun 24	99.79000 +1.35	99.87	98.44	99.04	228,989
26 Jun 24	98.44000 -0.89	99.74	98.05	99.01	345,766
25 Jun 24	99.33000 -0.70	100.51	98.90	100.01	254,895
24 Jun 24	100.03000 +1.83	100.50	98.27	98.45	239,414
21 Jun 24	98.20000 -0.13	98.53	97.45	98.08	500,475
20 Jun 24	98.33000 -1.16	99.69	97.55	98.83	262,527
18 Jun 24	99.49000 +0.90	100.29	98.24	98.91	341,517
17 Jun 24	98.59000 +2.21	98.93	95.89	96.05	258,720
14 Jun 24	96.38000 -0.54	96.87	95.48	96.06	200,968
13 Jun 24	96.92000 -0.22	97.37	95.90	96.57	137,758
12 Jun 24	97.14000 +2.08	97.89	96.38	96.61	308,881
11 Jun 24	95.06000 -0.90	96.09	94.75	95.34	189,936
10 Jun 24	95.96000 +0.60	96.47	95.08	95.08	158,132
07 Jun 24	95.36000 -1.11	96.42	95.06	96.12	177,662
06 Jun 24	96.47000 -1.86	99.04	95.87	98.37	331,953
05 Jun 24	98.33000 +0.85	100.00	96.54	97.76	344,844
04 Jun 24	97.48000 -1.44	99.26	97.09	98.64	402,620
03 Jun 24	98.92000 -1.67	101.99	97.74	101.90	425,606
31 May 24	100.59000 +1.34	100.74	98.31	99.43	289,802
30 May 24	99.25000 +1.14	99.53	98.28	98.47	201,642
29 May 24	98.11000 -1.32	99.03	97.53	98.48	321,043
28 May 24	99.43000 -0.32	99.99	98.68	99.99	320,686
24 May 24	99.75000 +1.89	99.75	97.27	98.01	144,588
23 May 24	97.86000 -1.01	99.61	97.19	98.81	270,093
22 May 24	98.87000 +0.06	99.07	97.83	98.53	271,980
21 May 24	98.81000 -1.45	100.42	98.35	99.98	296,152
20 May 24	100.26000 +1.71	100.28	98.00	98.33	210,153
17 May 24	98.55000 +0.93	98.68	97.19	97.66	130,805
16 May 24	97.62000 +0.01	98.35	96.90	97.86	137,196
15 May 24	97.61000 -0.02	98.64	96.03	98.40	226,861
14 May 24	97.63000 +1.16	98.45	96.65	97.34	218,421
13 May 24	96.47000 -1.04	98.28	95.68	98.28	270,562
10 May 24	97.51000 +0.73	97.72	96.89	97.07	237,352
09 May 24	96.78000 +1.16	96.85	95.04	95.81	193,883
08 May 24	95.62000 +0.27	96.04	94.90	94.90	243,260
07 May 24	95.35000 +1.07	95.37	94.09	94.85	247,112
06 May 24	94.28000 +2.66	94.30	91.81	91.81	183,209
03 May 24	91.62000 +0.07	93.00	91.14	92.48	232,339
02 May 24	91.55000 +1.37	91.72	90.12	90.91	171,350
01 May 24	90.18000 -0.22	90.89	88.89	90.19	227,179
30 Apr 24	90.40000 -0.42	91.31	90.08	90.67	210,241
29 Apr 24	90.82000 +0.76	91.74	88.86	89.61	301,865
26 Apr 24	90.06000 -4.26	93.35	86.41	93.35	607,210
25 Apr 24	94.32000 -0.67	94.93	93.59	94.72	317,310
24 Apr 24	94.99000 -0.44	96.30	94.14	95.16	187,673
23 Apr 24	95.43000 +1.34	96.02	93.23	94.65	165,041
22 Apr 24	94.09000 +0.66	94.87	93.53	93.81	156,085
19 Apr 24	93.43000 +1.06	93.62	92.11	92.45	219,124
18 Apr 24	92.37000 -0.08	93.04	92.07	92.52	232,722
17 Apr 24	92.45000 -1.86	94.95	92.39	94.95	339,337
16 Apr 24	94.31000 -1.33	96.17	94.21	95.64	237,951
15 Apr 24	95.64000 +0.40	95.87	94.45	95.55	279,293
12 Apr 24	95.24000 -1.94	97.34	94.04	96.56	370,966
11 Apr 24	97.18000 +0.54	97.72	96.26	96.77	247,375
10 Apr 24	96.64000 -0.08	96.96	94.39	94.73	280,911
09 Apr 24	96.72000 +1.06	96.93	95.56	96.22	171,569
08 Apr 24	95.66000 +1.17	96.01	94.40	94.51	177,280
05 Apr 24	94.49000 +0.63	94.96	93.58	93.58	215,375
04 Apr 24	93.86000 -0.42	95.66	93.43	94.89	285,885
03 Apr 24	94.28000 -0.76	95.53	94.17	94.49	421,566
02 Apr 24	95.04000 -2.21	97.20	94.53	96.38	345,193
01 Apr 24	97.25000 -1.62	99.10	96.76	99.10	179,331
28 Mar 24	98.87000 +0.09	100.29	98.54	99.02	316,274
27 Mar 24	98.78000 +2.67	98.89	96.68	96.68	315,438
26 Mar 24	96.11000 -0.28	96.80	95.74	96.80	213,130
25 Mar 24	96.39000 -0.71	98.16	96.39	97.50	198,290
22 Mar 24	97.10000 -1.59	99.06	97.03	99.00	230,725
21 Mar 24	98.69000 +1.19	99.39	96.97	97.50	231,102
20 Mar 24	97.50000 +0.28	98.22	96.61	97.23	260,001
19 Mar 24	97.22000 +0.76	97.39	96.47	96.65	265,061
18 Mar 24	96.46000 +0.39	97.04	95.88	95.88	272,711
15 Mar 24	96.07000 +1.58	96.10	94.42	94.85	429,104
14 Mar 24	94.49000 -0.37	95.41	93.76	95.00	368,350
13 Mar 24	94.86000 +0.99	94.87	93.47	93.68	226,106
12 Mar 24	93.87000 +0.05	94.24	93.10	93.50	194,770
11 Mar 24	93.82000 +0.55	93.85	92.06	93.11	223,459
08 Mar 24	93.27000 -0.95	95.71	93.19	94.92	297,389
07 Mar 24	94.22000 +1.11	94.22	93.13	93.66	261,092
06 Mar 24	93.11000 +0.76	93.15	90.96	92.35	249,551
05 Mar 24	92.35000 +0.12	92.86	91.32	92.33	375,559
04 Mar 24	92.23000 +1.12	92.48	90.94	91.24	276,094
01 Mar 24	91.11000 +1.01	91.14	89.70	90.08	314,362
29 Feb 24	90.10000 -0.15	91.36	88.89	91.34	276,184
28 Feb 24	90.25000 -0.79	91.42	90.08	90.48	260,963
27 Feb 24	91.04000 -0.21	92.17	90.56	91.76	178,480
26 Feb 24	91.25000 -1.11	93.11	90.85	92.12	241,957
23 Feb 24	92.36000 +1.13	92.98	91.02	91.31	224,784
22 Feb 24	91.23000 +0.55	91.46	90.48	90.48	289,314
21 Feb 24	90.68000 -0.03	91.35	90.03	90.60	301,325
20 Feb 24	90.71000 -1.12	92.46	90.07	91.66	409,227
16 Feb 24	91.83000 -0.97	92.11	84.45	91.30	1,067,441
15 Feb 24	92.80000 +0.84	92.85	89.49	92.16	379,197
14 Feb 24	91.96000 +4.21	92.00	88.62	88.62	442,686
13 Feb 24	87.75000 -1.44	89.28	87.22	87.63	362,052
12 Feb 24	89.19000 -0.09	89.66	87.92	88.89	364,415
09 Feb 24	89.28000 +2.00	89.36	87.10	87.61	291,348
08 Feb 24	87.28000 +0.02	87.90	86.63	86.93	261,321
07 Feb 24	87.26000 -0.25	88.06	87.02	87.92	242,687
06 Feb 24	87.51000 +1.35	87.62	85.74	85.74	203,717
05 Feb 24	86.16000 -1.08	86.48	85.76	86.30	184,190
02 Feb 24	87.24000 +0.57	87.49	85.44	85.65	220,091
01 Feb 24	86.67000 +1.33	86.67	84.81	85.85	301,866
31 Jan 24	85.34000 -1.16	86.76	85.33	86.51	461,981
30 Jan 24	86.50000 +0.08	86.77	85.81	86.34	256,222
29 Jan 24	86.42000 +0.78	86.44	85.24	85.57	147,954
26 Jan 24	85.64000 +0.80	86.00	84.71	85.38	215,231
25 Jan 24	84.84000 -0.10	85.72	84.56	85.72	283,776
24 Jan 24	84.94000 -0.69	86.31	84.62	86.31	286,699
23 Jan 24	85.63000 +0.08	86.46	85.06	86.46	151,513
22 Jan 24	85.55000 +0.99	85.89	84.84	84.84	180,563
19 Jan 24	84.56000 +0.40	84.74	83.60	84.52	208,030
18 Jan 24	84.16000 +0.16	84.31	83.50	84.13	302,529
17 Jan 24	84.00000 +0.38	84.36	82.84	83.09	274,685
16 Jan 24	83.62000 -2.00	85.48	83.32	84.95	191,181
12 Jan 24	85.62000 +1.59	85.69	84.26	84.77	180,883
11 Jan 24	84.03000 +0.75	84.22	82.80	83.03	339,546
10 Jan 24	83.28000 -0.14	83.82	82.81	82.95	344,269
09 Jan 24	83.42000 +0.24	83.95	82.17	82.18	311,636
08 Jan 24	83.18000 +2.15	83.30	80.81	80.85	288,024
05 Jan 24	81.03000 -0.11	81.31	80.04	80.37	332,324
04 Jan 24	81.14000 -0.76	82.59	80.90	82.46	425,729
03 Jan 24	81.90000 -2.78	84.69	81.87	84.69	369,141
02 Jan 24	84.68000 -0.78	86.10	84.47	84.98	265,859
29 Dec 23	85.46000 -0.56	86.38	85.35	86.00	284,851
28 Dec 23	86.02000 +0.41	86.46	85.39	85.39	196,479
27 Dec 23	85.61000 -0.34	86.07	85.26	85.76	208,223
26 Dec 23	85.95000 -0.17	86.37	85.54	86.17	279,498
22 Dec 23	86.12000 +0.12	86.75	85.58	86.56	192,835
21 Dec 23	86.00000 +0.01	86.89	85.04	86.21	279,248
20 Dec 23	85.99000 -0.74	87.76	85.95	86.44	220,525
19 Dec 23	86.73000 -0.97	88.24	86.22	87.81	237,347
18 Dec 23	87.70000 +1.27	88.00	86.26	86.88	247,167
15 Dec 23	86.43000 -1.01	87.84	85.57	87.84	515,456
14 Dec 23	87.44000 -1.27	89.85	86.59	89.15	337,817
13 Dec 23	88.71000 +2.82	89.10	85.89	85.89	442,009
12 Dec 23	85.89000 +2.07	86.68	83.81	84.14	291,940
11 Dec 23	83.82000 -0.15	84.58	83.53	84.26	236,341
08 Dec 23	83.97000 -0.32	84.87	83.27	84.12	266,887
07 Dec 23	84.29000 -0.09	84.94	83.62	84.76	249,201
06 Dec 23	84.38000 +0.06	84.99	84.13	84.60	199,384
05 Dec 23	84.32000 -0.69	85.12	84.14	85.02	204,314
04 Dec 23	85.01000 +1.39	85.02	83.25	83.25	277,159
01 Dec 23	83.62000 +2.74	84.24	80.90	80.90	286,939
30 Nov 23	80.88000 +1.13	81.27	79.47	79.80	241,016
29 Nov 23	79.75000 -0.19	80.73	79.47	80.47	350,672
28 Nov 23	79.94000 +0.25	80.22	79.16	79.52	366,797
27 Nov 23	79.69000 -0.18	80.94	79.20	80.94	240,486
24 Nov 23	79.87000 +0.33	80.10	79.50	79.50	94,005
22 Nov 23	79.54000 -0.47	80.78	79.28	80.30	262,920
21 Nov 23	80.01000 -0.54	80.42	79.68	80.10	223,801
20 Nov 23	80.55000 +0.34	81.10	80.04	80.60	351,634
17 Nov 23	80.21000 -0.89	81.64	79.77	81.64	369,915
16 Nov 23	81.10000 -0.84	82.00	80.51	81.82	172,494
15 Nov 23	81.94000 -0.92	83.76	81.47	83.00	440,892
14 Nov 23	82.86000 +4.19	82.91	80.03	80.03	310,509
13 Nov 23	78.67000 -0.04	79.00	77.96	78.37	209,359
10 Nov 23	78.71000 +0.89	78.97	77.38	78.38	134,752
09 Nov 23	77.82000 +0.26	79.06	77.56	77.90	177,662
08 Nov 23	77.56000 -1.34	79.09	76.67	79.09	288,734
07 Nov 23	78.90000 -0.82	79.98	78.82	79.31	244,291
06 Nov 23	79.72000 +0.59	79.80	78.80	79.38	243,747
03 Nov 23	79.13000 +0.55	79.38	77.31	78.78	375,101
02 Nov 23	78.58000 +4.01	78.83	74.00	75.31	316,230
01 Nov 23	74.57000 -0.88	75.48	74.51	75.48	348,209
31 Oct 23	75.45000 +0.67	75.55	74.29	74.56	285,803
30 Oct 23	74.78000 +1.26	75.17	73.81	74.22	342,487
27 Oct 23	73.52000 +0.20	74.14	72.97	73.57	284,165
26 Oct 23	73.32000 -2.77	76.10	73.27	76.06	318,954
25 Oct 23	76.09000 +1.09	77.10	74.96	75.06	350,980
24 Oct 23	75.00000 -0.90	76.61	74.17	76.06	298,438
23 Oct 23	75.90000 +0.00	76.82	75.33	75.90	385,322
20 Oct 23	75.90000 -0.81	77.08	75.60	76.85	281,745
19 Oct 23	76.71000 -2.27	78.71	76.70	78.66	222,642
18 Oct 23	78.98000 -0.54	79.54	78.69	79.05	274,245
17 Oct 23	79.52000 +0.90	80.08	78.24	78.37	309,317
16 Oct 23	78.62000 +1.38	78.95	76.86	77.40	220,402
13 Oct 23	77.24000 +0.05	77.83	76.56	77.40	271,624
12 Oct 23	77.19000 -0.42	77.91	76.65	77.64	370,396
11 Oct 23	77.61000 -0.48	78.52	77.11	78.39	217,143
10 Oct 23	78.09000 +0.41	78.81	75.79	77.68	215,641
09 Oct 23	77.68000 +0.92	78.05	75.62	76.68	150,622
06 Oct 23	76.76000 +0.20	77.30	75.74	76.42	223,728
05 Oct 23	76.56000 +1.43	76.82	74.80	74.80	255,144
04 Oct 23	75.13000 +0.36	75.58	73.39	74.88	417,932
03 Oct 23	74.77000 -0.53	75.29	74.03	75.19	210,705
02 Oct 23	75.30000 -1.00	76.32	74.36	76.32	251,263
29 Sep 23	76.30000 -1.77	78.79	75.82	78.34	427,530
28 Sep 23	78.07000 -0.05	78.66	77.88	78.06	310,828
27 Sep 23	78.12000 +1.28	78.92	76.68	77.43	429,181
26 Sep 23	76.84000 -1.46	78.31	76.68	78.30	606,064
25 Sep 23	78.30000 +0.74	79.02	77.27	77.48	401,891
22 Sep 23	77.56000 -1.95	79.76	77.41	79.26	255,398
21 Sep 23	79.51000 -2.63	82.71	79.50	82.04	240,562
20 Sep 23	82.14000 -0.29	83.39	82.02	82.36	290,068
19 Sep 23	82.43000 -0.82	83.68	82.17	83.41	251,851
18 Sep 23	83.25000 -0.11	83.75	81.67	83.16	283,756
15 Sep 23	83.36000 +1.33	83.86	82.50	83.28	565,964
14 Sep 23	82.03000 +0.09	82.20	80.90	81.60	291,017
13 Sep 23	81.94000 +0.86	82.32	80.86	81.01	305,120
12 Sep 23	81.08000 +2.11	81.24	78.40	78.97	399,578
11 Sep 23	78.97000 +0.57	79.15	78.12	78.31	213,433
08 Sep 23	78.40000 -2.19	80.93	78.20	80.75	189,949
07 Sep 23	80.59000 +0.24	80.92	79.94	80.49	344,798
06 Sep 23	80.35000 -0.01	80.98	79.91	80.47	224,722
05 Sep 23	80.36000 +0.71	80.69	78.89	79.59	263,012
01 Sep 23	79.65000 +0.88	79.79	78.76	78.93	170,811
31 Aug 23	78.77000 -0.87	80.29	78.19	79.63	288,248
30 Aug 23	79.64000 -0.23	80.52	79.35	79.87	264,974
29 Aug 23	79.87000 +0.41	80.03	78.80	79.43	207,060
28 Aug 23	79.46000 -0.77	80.97	79.43	80.33	166,586
25 Aug 23	80.23000 +0.65	80.42	79.50	79.77	161,634
24 Aug 23	79.58000 -2.01	81.49	79.57	81.19	194,500
23 Aug 23	81.59000 +0.59	82.23	80.88	81.46	265,508
22 Aug 23	81.00000 +0.45	81.04	80.24	80.40	307,860
21 Aug 23	80.55000 +0.95	81.11	79.60	79.60	205,687
18 Aug 23	79.60000 +0.54	79.65	78.57	78.94	281,309
17 Aug 23	79.06000 -2.06	81.04	79.05	81.04	232,035
16 Aug 23	81.12000 +1.65	81.49	78.81	79.28	332,811
15 Aug 23	79.47000 -1.08	80.35	79.42	80.25	256,735
14 Aug 23	80.55000 +1.52	80.66	78.80	78.80	239,527
11 Aug 23	79.03000 -0.09	79.59	78.14	79.06	241,189
10 Aug 23	79.12000 -1.33	80.56	78.13	80.16	409,240
09 Aug 23	80.45000 +0.93	80.92	79.58	79.81	355,984
08 Aug 23	79.52000 -0.59	81.39	79.00	79.94	381,045
07 Aug 23	80.11000 -1.12	81.30	79.13	81.04	259,842
04 Aug 23	81.23000 -0.10	83.11	80.46	81.33	375,635
03 Aug 23	81.33000 -0.20	81.83	80.43	81.21	243,024
02 Aug 23	81.53000 -0.48	82.18	80.72	81.41	296,278
01 Aug 23	82.01000 +1.32	82.85	80.52	80.86	326,627
31 Jul 23	80.69000 +0.63	81.23	79.32	79.70	444,880
28 Jul 23	80.06000 -2.31	83.81	77.16	81.39	997,812
27 Jul 23	82.37000 -1.67	84.60	81.54	83.95	424,233
26 Jul 23	84.04000 -1.33	84.96	83.85	84.71	263,376
25 Jul 23	85.37000 -1.07	86.62	85.33	86.05	271,531
24 Jul 23	86.44000 -1.19	87.98	86.24	87.73	200,573
21 Jul 23	87.63000 -0.68	89.12	87.58	88.75	248,366
20 Jul 23	88.31000 +2.71	88.33	85.04	85.50	250,827
19 Jul 23	85.60000 +0.20	86.25	84.98	85.04	242,296
18 Jul 23	85.40000 -1.36	86.90	84.51	86.71	380,312
17 Jul 23	86.76000 -0.17	88.22	86.50	86.93	200,585
14 Jul 23	86.93000 +0.61	87.08	85.64	86.38	180,240
13 Jul 23	86.32000 -0.49	87.18	85.78	87.18	360,312
12 Jul 23	86.81000 -1.56	89.21	86.80	89.21	242,997
11 Jul 23	88.37000 +0.03	88.93	87.96	88.37	222,464
10 Jul 23	88.34000 +1.19	88.45	86.87	86.87	296,448
07 Jul 23	87.15000 +0.17	87.86	86.67	86.68	303,109
06 Jul 23	86.98000 -0.60	87.33	86.13	87.14	261,038
05 Jul 23	87.58000 -0.78	88.70	87.52	88.00	242,791
03 Jul 23	88.36000 -2.09	90.07	88.28	90.07	117,259
30 Jun 23	90.45000 +3.07	90.88	87.69	87.69	395,701
29 Jun 23	87.38000 +0.77	87.71	86.31	86.63	616,287
28 Jun 23	86.61000 +0.01	86.96	86.24	86.88	217,940
27 Jun 23	86.60000 +0.36	86.93	86.03	86.29	419,313
26 Jun 23	86.24000 +0.61	86.44	85.03	85.50	315,531
23 Jun 23	85.63000 -0.84	87.00	85.49	85.80	1,000,719
22 Jun 23	86.47000 +0.02	86.97	85.89	86.42	309,718
21 Jun 23	86.45000 -0.41	87.24	85.32	86.86	360,462
20 Jun 23	86.86000 +0.04	87.55	86.46	86.87	1,072,169
16 Jun 23	86.82000 +0.05	87.50	86.49	87.29	952,054
15 Jun 23	86.77000 -0.64	87.84	86.43	87.53	694,752
14 Jun 23	87.41000 -0.46	88.30	85.92	86.99	2,841,928
13 Jun 23	87.87000 -4.59	92.28	87.02	90.39	675,550
12 Jun 23	92.46000 -0.04	92.89	91.92	92.74	181,198
09 Jun 23	92.50000 -0.62	92.85	91.42	92.83	115,720
08 Jun 23	93.12000 +0.83	93.19	91.70	92.20	130,515
07 Jun 23	92.29000 -0.39	93.79	92.16	92.62	202,541
06 Jun 23	92.68000 +0.70	93.51	91.64	91.98	164,774
05 Jun 23	91.98000 -1.84	93.41	91.78	93.00	158,211
02 Jun 23	93.82000 +2.22	94.07	91.59	92.08	271,578
01 Jun 23	91.60000 +1.44	91.79	89.21	90.39	220,299
31 May 23	90.16000 -2.40	92.89	90.04	92.80	314,829
30 May 23	92.56000 +0.19	93.10	91.83	92.25	129,990
26 May 23	92.37000 +0.11	93.00	91.86	92.33	136,555
25 May 23	92.26000 -0.80	93.02	91.62	92.76	168,163
24 May 23	93.06000 +0.22	93.51	92.49	92.62	172,649
23 May 23	92.84000 -0.73	93.68	92.19	93.13	169,828
22 May 23	93.57000 -0.60	94.75	93.20	94.45	180,788
19 May 23	94.17000 -0.42	95.18	94.05	95.02	277,027
18 May 23	94.59000 -0.44	95.58	93.87	95.05	284,687
17 May 23	95.03000 +0.03	95.46	94.23	95.46	243,480
16 May 23	95.00000 -0.51	95.78	94.54	95.07	233,572
15 May 23	95.51000 +0.98	95.52	94.05	94.43	246,545
12 May 23	94.53000 +0.23	95.67	93.35	94.20	201,717
11 May 23	94.30000 +0.92	94.82	93.09	93.09	231,680
10 May 23	93.38000 +1.52	93.86	92.42	92.88	132,540
09 May 23	91.86000 +0.65	92.40	91.05	91.20	114,477
08 May 23	91.21000 +0.48	91.55	90.25	90.53	143,894
05 May 23	90.73000 +1.67	91.42	89.68	89.68	188,603
04 May 23	89.06000 -0.32	89.70	88.37	89.16	182,277
03 May 23	89.38000 -0.15	90.98	88.51	89.96	153,485
02 May 23	89.53000 -0.07	89.99	88.42	89.70	215,389
01 May 23	89.60000 +0.60	90.88	88.07	88.94	310,933
28 Apr 23	89.00000 +1.60	89.42	86.66	87.87	323,537
27 Apr 23	87.40000 +0.83	88.00	86.23	86.81	272,949
26 Apr 23	86.57000 -2.93	89.38	86.12	88.92	280,346
25 Apr 23	89.50000 +1.23	89.75	87.62	88.01	221,733
24 Apr 23	88.27000 -0.72	91.10	88.18	89.54	270,682
21 Apr 23	88.99000 +1.07	89.16	87.55	88.11	193,886
20 Apr 23	87.92000 +0.71	88.07	86.53	86.53	167,241
19 Apr 23	87.21000 +1.16	87.78	85.67	85.67	317,134
18 Apr 23	86.05000 +0.37	86.38	85.18	85.95	180,605
17 Apr 23	85.68000 +1.20	85.75	84.63	84.72	115,064
14 Apr 23	84.48000 -1.21	85.93	84.17	85.32	153,378
13 Apr 23	85.69000 +0.81	85.72	84.72	84.85	177,518
12 Apr 23	84.88000 +0.99	85.35	84.02	84.25	214,077
11 Apr 23	83.89000 +0.34	84.95	82.93	83.55	263,272
10 Apr 23	83.55000 +1.75	83.60	81.01	81.35	250,544
06 Apr 23	81.80000 -0.01	82.10	81.29	82.02	109,079
05 Apr 23	81.81000 +0.63	82.09	81.01	81.49	159,094
04 Apr 23	81.18000 -0.68	82.09	80.56	82.09	175,591
03 Apr 23	81.86000 -0.80	82.39	80.89	82.08	246,469
31 Mar 23	82.66000 +1.87	82.75	81.21	81.21	279,394
30 Mar 23	80.79000 +0.42	81.28	80.51	80.51	126,370
29 Mar 23	80.37000 +0.38	80.93	80.13	80.30	212,921
28 Mar 23	79.99000 +1.00	80.08	77.96	78.62	273,968
27 Mar 23	78.99000 +0.03	79.93	78.78	79.26	155,151
24 Mar 23	78.96000 +1.26	79.14	77.00	77.58	165,553
23 Mar 23	77.70000 -0.30	78.90	76.81	77.91	252,224
22 Mar 23	78.00000 -1.23	79.59	77.93	79.04	185,340
21 Mar 23	79.23000 -0.64	81.49	78.85	80.51	292,078
20 Mar 23	79.87000 +0.72	80.65	78.95	79.18	213,309
17 Mar 23	79.15000 -1.42	81.51	79.07	80.89	440,628
16 Mar 23	80.57000 -0.95	82.25	80.00	80.94	429,246
15 Mar 23	81.52000 -1.51	83.18	80.77	82.25	509,163
14 Mar 23	83.03000 +3.76	83.55	79.77	80.12	528,401
13 Mar 23	79.27000 +3.86	79.49	75.00	75.40	420,914
10 Mar 23	75.41000 -2.50	77.57	75.31	77.43	248,359
09 Mar 23	77.91000 -0.23	79.28	77.61	78.21	241,320
08 Mar 23	78.14000 +0.28	78.54	77.64	77.82	235,913
07 Mar 23	77.86000 -0.46	78.68	77.14	78.45	198,705
06 Mar 23	78.32000 +0.87	78.38	76.98	77.20	223,202
03 Mar 23	77.45000 +0.50	77.80	76.25	77.10	195,650
02 Mar 23	76.95000 -0.06	77.24	76.39	76.87	120,276
01 Mar 23	77.01000 -0.81	77.88	76.55	77.64	176,806
28 Feb 23	77.82000 -0.63	79.07	77.60	78.17	591,877
27 Feb 23	78.45000 +1.14	79.31	76.63	77.55	395,736
24 Feb 23	77.31000 +0.78	77.45	75.60	75.88	248,769
23 Feb 23	76.53000 -0.22	76.86	74.88	76.76	448,666
22 Feb 23	76.75000 +0.09	77.99	76.10	77.03	256,919
21 Feb 23	76.66000 -0.48	78.61	75.88	76.80	373,261
17 Feb 23	77.14000 -3.00	81.69	72.33	81.69	1,030,790
16 Feb 23	80.14000 -0.51	81.55	79.75	79.90	465,356
15 Feb 23	80.65000 +0.94	80.80	78.72	79.54	369,334
14 Feb 23	79.71000 -0.67	80.44	78.61	80.01	375,213
13 Feb 23	80.38000 -0.04	81.57	79.67	80.56	197,143
10 Feb 23	80.42000 +1.26	80.70	79.06	79.44	281,467
09 Feb 23	79.16000 -0.07	80.08	78.33	79.55	190,453
08 Feb 23	79.23000 +1.20	80.20	77.37	77.63	220,461
07 Feb 23	78.03000 -1.44	80.10	77.11	79.04	357,799
06 Feb 23	79.47000 -0.73	80.46	79.15	79.63	255,796
03 Feb 23	80.20000 -0.26	81.33	79.04	79.83	247,477
02 Feb 23	80.46000 -0.32	82.31	80.22	81.28	299,109
01 Feb 23	80.78000 +0.66	81.74	78.79	79.39	178,338
31 Jan 23	80.12000 +0.96	80.15	78.64	79.27	174,248
30 Jan 23	79.16000 -0.30	81.22	79.13	79.21	117,424
27 Jan 23	79.46000 -0.45	80.16	78.70	79.64	114,976
26 Jan 23	79.91000 -1.13	81.89	79.72	81.76	160,658
25 Jan 23	81.04000 +0.24	81.10	79.79	80.44	128,939
24 Jan 23	80.80000 +0.80	80.92	79.47	79.54	118,014
23 Jan 23	80.00000 +0.42	80.60	79.34	79.85	117,535
20 Jan 23	79.58000 +2.23	79.82	76.97	78.01	266,954
19 Jan 23	77.35000 -1.51	78.95	77.24	78.30	183,162
18 Jan 23	78.86000 -0.10	79.94	77.73	79.37	170,496
17 Jan 23	78.96000 +1.19	79.23	78.24	78.24	208,066
13 Jan 23	77.77000 -1.23	78.28	74.45	76.30	332,780
12 Jan 23	79.00000 -2.67	82.06	78.81	82.06	224,060
11 Jan 23	81.67000 -0.40	83.75	81.07	82.44	274,027
10 Jan 23	82.07000 +2.75	82.44	79.67	81.05	209,288
09 Jan 23	79.32000 +0.01	80.45	78.98	79.41	166,527
06 Jan 23	79.31000 +3.08	79.44	76.23	76.98	277,040
05 Jan 23	76.23000 -1.94	77.70	76.19	77.59	101,849
04 Jan 23	78.17000 -0.67	79.68	77.81	78.86	140,507
03 Jan 23	78.84000 -0.47	80.15	77.48	80.15	253,884
30 Dec 22	79.31000 -1.33	80.42	78.48	80.10	154,219
29 Dec 22	80.64000 +2.42	80.93	78.26	79.01	143,645
28 Dec 22	78.22000 -2.12	80.72	77.96	80.35	128,697
27 Dec 22	80.34000 -0.36	81.01	79.47	80.95	110,614
23 Dec 22	80.70000 +0.82	80.91	79.41	79.55	96,878
22 Dec 22	79.88000 -0.61	79.96	78.60	79.72	99,116
21 Dec 22	80.49000 +1.16	80.93	79.47	79.87	144,876
20 Dec 22	79.33000 +0.41	80.58	77.59	78.51	123,628
19 Dec 22	78.92000 -2.52	81.14	78.39	81.14	152,860
16 Dec 22	81.44000 -0.24	81.72	80.01	81.11	323,966
15 Dec 22	81.68000 -2.64	84.75	81.57	83.64	168,922
14 Dec 22	84.32000 -0.82	86.51	84.00	84.79	139,859
13 Dec 22	85.14000 +1.08	86.41	84.00	85.99	176,892
12 Dec 22	84.06000 +0.46	84.62	83.18	83.84	260,307
09 Dec 22	83.60000 +0.05	84.19	82.04	83.35	99,026
08 Dec 22	83.55000 +0.79	83.76	82.62	82.90	108,813
07 Dec 22	82.76000 +0.41	84.36	82.36	82.43	182,027
06 Dec 22	82.35000 -3.12	85.41	81.70	85.41	162,024
05 Dec 22	85.47000 -1.16	85.72	84.21	85.65	147,510
02 Dec 22	86.63000 +1.06	88.02	83.72	84.78	136,727
01 Dec 22	85.57000 -0.52	87.31	84.44	86.74	117,099
30 Nov 22	86.09000 +2.68	86.19	82.78	83.16	188,450
29 Nov 22	83.41000 -1.52	85.18	83.07	85.18	180,952
28 Nov 22	84.93000 -0.24	85.56	84.57	84.65	174,253
25 Nov 22	85.17000 +0.10	86.32	85.01	85.56	59,130
23 Nov 22	85.07000 +0.03	85.47	84.58	85.17	133,832
22 Nov 22	85.04000 +1.79	85.43	83.57	83.75	211,944
21 Nov 22	83.25000 +0.83	83.67	82.26	82.26	119,707
18 Nov 22	82.42000 +1.47	82.99	81.62	82.22	187,216
17 Nov 22	80.95000 +0.23	81.06	79.77	79.93	97,544
16 Nov 22	80.72000 +0.85	81.29	79.57	79.57	134,748
15 Nov 22	79.87000 +0.16	81.43	79.27	80.76	208,042
14 Nov 22	79.71000 -0.22	81.49	79.57	80.08	217,934
11 Nov 22	79.93000 -2.89	82.84	79.36	82.59	221,690
10 Nov 22	82.82000 +2.36	83.73	80.79	83.25	230,629
09 Nov 22	80.46000 +0.07	81.43	79.70	79.70	140,287
08 Nov 22	80.39000 -0.48	81.76	79.83	81.32	153,346
07 Nov 22	80.87000 +6.87	81.93	80.42	80.70	153,804
14 Oct 22	74.00000 -1.55	76.63	73.87	76.40	197,131
13 Oct 22	75.55000 +1.33	75.79	72.29	72.87	255,198
12 Oct 22	74.22000 +1.27	74.55	72.54	73.33	311,948
11 Oct 22	72.95000 +1.27	73.59	70.07	71.62	266,659
10 Oct 22	71.68000 +0.07	71.99	70.10	71.50	186,969
07 Oct 22	71.61000 -3.80	75.39	71.09	74.43	419,535
06 Oct 22	75.41000 -3.55	78.60	75.10	78.60	274,458
05 Oct 22	78.96000 -0.30	79.69	78.33	79.40	200,971
04 Oct 22	79.26000 +2.05	80.25	78.22	78.23	348,811
03 Oct 22	77.21000 +0.82	77.97	76.65	76.75	301,997
30 Sep 22	76.39000 -2.79	79.73	76.29	79.23	410,710
29 Sep 22	79.18000 -0.62	79.86	78.26	79.48	260,471
28 Sep 22	79.80000 +1.67	80.22	77.94	78.65	182,030
27 Sep 22	78.13000 +0.99	78.75	77.33	77.50	250,393
26 Sep 22	77.14000 -1.25	78.69	76.35	77.88	215,900
23 Sep 22	78.39000 -0.24	78.39	76.61	78.10	247,299
22 Sep 22	78.63000 -3.16	81.40	77.77	81.40	234,803
21 Sep 22	81.79000 -0.08	83.67	81.74	82.23	147,879
20 Sep 22	81.87000 -0.42	82.22	80.75	82.22	133,773
19 Sep 22	82.29000 +1.09	82.50	80.65	81.10	143,546
16 Sep 22	81.20000 -1.25	81.91	80.29	81.46	284,101
15 Sep 22	82.45000 -1.48	83.70	81.38	83.65	161,385
14 Sep 22	83.93000 +0.84	84.34	82.76	82.97	150,704
13 Sep 22	83.09000 -0.96	83.71	82.73	82.96	167,742
12 Sep 22	84.05000 +0.16	84.44	83.44	84.07	183,277
09 Sep 22	83.89000 +0.34	84.54	83.05	83.66	134,806
08 Sep 22	83.55000 -0.08	84.31	83.03	83.13	140,602
07 Sep 22	83.63000 +2.41	83.99	81.55	81.56	116,534
06 Sep 22	81.22000 +0.51	81.58	80.19	80.55	147,253
02 Sep 22	80.71000 -0.79	82.88	80.31	81.83	107,482
01 Sep 22	81.50000 -0.43	81.86	79.94	81.38	210,546
31 Aug 22	81.93000 -1.30	84.10	81.62	83.32	337,052
30 Aug 22	83.23000 +1.23	83.38	82.04	82.34	275,447
29 Aug 22	82.00000 -0.14	82.83	80.07	81.54	171,885
26 Aug 22	82.14000 -2.30	84.53	82.09	84.27	115,865
25 Aug 22	84.44000 +0.16	84.73	83.96	84.61	127,781
24 Aug 22	84.28000 +0.82	84.78	83.26	83.26	134,474
23 Aug 22	83.46000 -0.59	84.10	83.15	83.81	133,372
22 Aug 22	84.05000 -0.74	84.48	83.58	84.30	166,554
19 Aug 22	84.79000 -1.00	85.93	84.49	85.77	169,594
18 Aug 22	85.79000 -1.49	87.37	85.37	87.00	201,889
17 Aug 22	87.28000 +0.55	87.28	85.87	86.07	119,026
16 Aug 22	86.73000 +0.79	86.87	85.28	85.78	101,782
15 Aug 22	85.94000 +0.29	86.13	84.90	85.47	136,836
12 Aug 22	85.65000 +1.44	85.67	84.10	84.53	123,862
11 Aug 22	84.21000 -1.18	85.63	83.89	85.63	126,847
10 Aug 22	85.39000 +1.40	85.77	84.45	85.14	153,551
09 Aug 22	83.99000 +0.10	84.34	83.57	84.16	132,690
08 Aug 22	83.89000 -0.19	84.72	83.43	84.14	189,611
05 Aug 22	84.08000 +0.16	84.11	82.76	83.09	112,150
04 Aug 22	83.92000 -0.85	84.72	83.03	84.33	196,399
03 Aug 22	84.77000 +3.19	84.96	81.47	82.13	366,632
02 Aug 22	81.58000 -0.89	83.59	81.25	82.34	162,291
01 Aug 22	82.47000 +1.52	82.83	80.09	81.34	317,061
29 Jul 22	80.95000 +1.11	83.81	80.02	80.02	440,211
28 Jul 22	79.84000 +3.58	79.85	76.07	76.09	221,058
27 Jul 22	76.26000 +1.41	76.70	74.89	74.90	186,366
26 Jul 22	74.85000 -0.44	75.47	73.98	75.47	203,980
25 Jul 22	75.29000 +0.03	75.89	74.82	75.57	209,826
22 Jul 22	75.26000 -0.33	76.07	74.76	75.98	192,915
21 Jul 22	75.59000 +1.15	75.59	74.21	74.37	128,791
20 Jul 22	74.44000 +0.50	74.44	73.41	73.99	239,142
19 Jul 22	73.94000 +1.80	74.19	72.50	72.81	111,465
18 Jul 22	72.14000 -0.99	74.55	72.02	73.32	142,097
15 Jul 22	73.13000 -0.29	74.62	72.51	74.62	199,515
14 Jul 22	73.42000 -0.18	73.61	71.28	72.96	263,255
13 Jul 22	73.60000 +0.05	74.19	72.33	72.55	214,422
12 Jul 22	73.55000 -0.21	74.05	72.93	73.94	464,002
11 Jul 22	73.76000 -0.26	74.23	73.12	73.70	189,878
08 Jul 22	74.02000 +0.59	74.03	72.58	73.24	187,658
07 Jul 22	73.43000 +0.01	73.99	72.41	73.61	186,546
06 Jul 22	73.42000 +1.12	73.50	72.50	72.50	145,059
05 Jul 22	72.30000 -1.08	73.28	70.54	72.50	170,535
01 Jul 22	73.38000 +0.70	73.64	72.39	72.39	139,643
30 Jun 22	72.68000 +1.02	72.73	70.61	71.17	316,341
29 Jun 22	71.66000 +1.65	71.67	69.18	70.05	171,328
28 Jun 22	70.01000 -2.55	73.01	69.90	72.50	147,882
27 Jun 22	72.56000 -0.01	73.80	72.37	72.70	211,280
24 Jun 22	72.57000 +2.51	72.74	70.36	70.48	450,074
23 Jun 22	70.06000 +1.68	70.12	68.30	68.50	205,089
22 Jun 22	68.38000 +1.20	68.78	66.50	66.95	182,130
21 Jun 22	67.18000 +1.12	67.56	66.13	66.53	177,326
17 Jun 22	66.06000 +0.44	67.20	65.26	66.87	459,860
16 Jun 22	65.62000 -0.68	66.05	63.90	65.33	303,695
15 Jun 22	66.30000 +0.25	67.71	65.31	66.75	269,874
14 Jun 22	66.05000 -0.66	66.73	65.65	66.56	195,713
13 Jun 22	66.71000 -2.06	67.83	65.86	67.34	295,576
10 Jun 22	68.77000 -1.21	69.85	68.17	69.29	271,579
09 Jun 22	69.98000 -0.86	71.10	69.69	70.59	201,434
08 Jun 22	70.84000 -2.08	72.92	70.60	72.92	132,683
07 Jun 22	72.92000 +1.21	73.10	70.61	71.15	148,416
06 Jun 22	71.71000 -1.00	73.69	71.44	72.94	175,945
03 Jun 22	72.71000 -0.55	72.97	71.87	72.78	156,981
02 Jun 22	73.26000 +1.26	73.46	71.71	72.02	210,570
01 Jun 22	72.00000 +0.42	72.50	70.99	71.87	177,128
31 May 22	71.58000 -1.23	73.03	71.02	72.38	251,220
27 May 22	72.81000 +2.27	73.32	70.63	70.99	178,497
26 May 22	70.54000 +0.84	71.13	70.27	70.29	203,998
25 May 22	69.70000 -0.22	70.25	68.77	69.68	166,166
24 May 22	69.92000 +0.07	70.23	68.97	69.73	123,703
23 May 22	69.85000 +0.58	70.39	68.92	69.20	199,274
20 May 22	69.27000 +0.35	70.01	67.52	69.69	337,015
19 May 22	68.92000 +0.46	69.67	67.07	67.98	228,339
18 May 22	68.46000 -2.20	71.29	68.18	69.95	162,268
17 May 22	70.66000 +0.61	71.30	69.85	70.91	186,702
16 May 22	70.05000 -0.24	71.30	69.86	70.13	192,803
13 May 22	70.29000 +1.62	70.82	68.75	68.93	307,525
12 May 22	68.67000 -1.97	71.27	67.41	70.93	319,292
11 May 22	70.64000 -0.15	73.11	70.20	70.72	336,205
10 May 22	70.79000 -0.46	72.81	69.04	72.08	347,027
09 May 22	71.25000 -3.18	73.87	71.00	73.60	249,384
06 May 22	74.43000 -1.29	75.88	73.57	75.38	197,768
05 May 22	75.72000 -1.00	76.69	74.77	76.28	296,930
04 May 22	76.72000 +0.02	77.14	74.74	77.14	300,039
03 May 22	76.70000 -0.88	80.18	76.48	78.24	311,218
02 May 22	77.58000 -4.66	83.01	77.08	81.96	557,858
29 Apr 22	82.24000 -4.68	86.16	82.07	86.16	355,050
28 Apr 22	86.92000 -0.18	87.99	86.48	87.98	243,954
27 Apr 22	87.10000 +1.24	87.82	85.77	85.77	323,507
26 Apr 22	85.86000 +1.28	86.46	84.21	84.21	279,677
25 Apr 22	84.58000 +0.09	84.64	82.56	84.12	246,276
22 Apr 22	84.49000 -2.91	87.35	84.24	87.35	184,195
21 Apr 22	87.40000 -1.06	89.41	86.93	89.21	168,382
20 Apr 22	88.46000 +0.18	89.00	87.65	88.43	176,091
19 Apr 22	88.28000 +1.08	88.68	87.35	87.35	123,020
18 Apr 22	87.20000 -0.71	88.00	86.38	87.58	126,944
14 Apr 22	87.91000 -0.83	90.27	87.50	89.09	199,402
13 Apr 22	88.74000 -2.41	91.48	88.24	91.18	358,769
12 Apr 22	91.15000 +1.10	92.20	89.77	90.18	363,784
11 Apr 22	90.05000 +0.64	90.18	88.90	89.27	250,226
08 Apr 22	89.41000 +0.65	89.76	88.55	89.00	251,244
07 Apr 22	88.76000 +1.26	89.24	87.01	87.60	314,461
06 Apr 22	87.50000 +0.88	88.15	86.50	86.50	146,468
05 Apr 22	86.62000 -0.84	88.81	86.19	86.88	246,482
04 Apr 22	87.46000 -0.77	88.66	87.01	88.58	153,544
01 Apr 22	88.23000 +0.58	88.79	86.84	87.60	415,191
31 Mar 22	87.65000 -0.75	89.92	87.62	88.82	210,900
30 Mar 22	88.40000 +0.90	88.79	87.07	87.74	191,690
29 Mar 22	87.50000 +0.85	87.97	86.85	87.08	202,661
28 Mar 22	86.65000 +1.13	86.71	85.29	85.32	151,150
25 Mar 22	85.52000 +0.86	85.89	84.04	84.50	289,021
24 Mar 22	84.66000 -0.94	86.14	83.25	86.14	262,025
23 Mar 22	85.60000 -0.52	86.49	84.87	85.71	199,507
22 Mar 22	86.12000 +0.45	86.42	85.11	85.91	216,002
21 Mar 22	85.67000 -1.40	87.92	84.98	86.82	320,451
18 Mar 22	87.07000 +0.78	87.54	85.30	86.54	812,055
17 Mar 22	86.29000 -0.98	88.83	85.78	87.30	842,688
16 Mar 22	87.27000 -0.63	88.66	85.16	88.11	555,331
15 Mar 22	87.90000 -0.21	88.77	86.75	88.77	510,232
14 Mar 22	88.11000 -2.59	91.55	87.65	91.44	602,791
11 Mar 22	90.70000 -0.54	92.75	89.68	91.31	803,755
10 Mar 22	91.24000 +3.64	91.44	86.43	86.68	1,157,167
09 Mar 22	87.60000 +3.04	87.74	83.75	84.56	747,223
08 Mar 22	84.56000 +1.81	85.61	81.79	82.33	1,271,751
07 Mar 22	82.75000 +0.44	83.49	81.34	82.58	713,678
04 Mar 22	82.31000 +2.11	82.53	79.27	79.69	284,009
03 Mar 22	80.20000 +1.39	80.87	79.07	79.17	253,718
02 Mar 22	78.81000 +2.80	79.04	76.06	76.36	235,559
01 Mar 22	76.01000 +0.61	76.27	74.11	75.51	244,644
28 Feb 22	75.40000 +0.04	75.86	74.30	74.75	303,408
25 Feb 22	75.36000 +3.72	75.42	71.81	72.04	1,630,815
24 Feb 22	71.64000 +1.40	71.94	69.00	69.30	428,736
23 Feb 22	70.24000 -1.04	72.32	70.12	71.39	366,144
22 Feb 22	71.28000 -3.77	74.70	71.19	74.42	439,378
18 Feb 22	75.05000 +0.60	76.05	72.86	72.86	260,758
17 Feb 22	74.45000 +0.15	75.92	73.58	73.58	224,237
16 Feb 22	74.30000 +0.41	74.63	72.96	73.80	157,926
15 Feb 22	73.89000 +0.20	75.03	73.64	74.28	102,589
14 Feb 22	73.69000 -0.72	74.99	73.09	74.67	115,993
11 Feb 22	74.41000 -1.57	76.98	73.87	76.18	122,122
10 Feb 22	75.98000 -0.52	76.64	75.10	75.41	261,027
09 Feb 22	76.50000 +0.59	77.92	76.14	77.07	225,428
08 Feb 22	75.91000 +0.46	76.38	74.82	75.07	266,417
07 Feb 22	75.45000 -0.22	76.13	75.07	75.40	282,633
04 Feb 22	75.67000 -1.14	77.17	75.40	76.29	266,413
03 Feb 22	76.81000 -0.13	77.35	76.39	76.70	294,774
02 Feb 22	76.94000 +0.45	77.17	76.07	76.62	214,194
01 Feb 22	76.49000 +0.51	76.85	74.93	75.40	246,256
31 Jan 22	75.98000 +1.42	76.06	73.94	74.17	193,951
28 Jan 22	74.56000 +1.56	74.56	72.24	72.94	155,341
27 Jan 22	73.00000 -0.14	74.72	72.37	73.68	231,452
26 Jan 22	73.14000 +0.52	74.50	72.09	72.84	229,736
25 Jan 22	72.62000 -3.22	75.64	72.44	75.13	230,157
24 Jan 22	75.84000 +0.95	76.10	73.48	74.30	312,288
21 Jan 22	74.89000 -0.01	76.60	74.50	74.63	255,580
20 Jan 22	74.90000 -0.53	76.99	74.72	75.93	223,738
19 Jan 22	75.43000 +0.01	76.41	75.06	75.54	184,849
18 Jan 22	75.42000 -0.89	75.80	74.49	75.59	248,943
14 Jan 22	76.31000 -2.04	77.90	76.00	77.67	242,764
13 Jan 22	78.35000 -0.57	79.99	78.33	79.05	165,159
12 Jan 22	78.92000 +0.10	79.85	78.56	79.23	225,252
11 Jan 22	78.82000 -0.84	80.06	77.67	79.52	306,297
10 Jan 22	79.66000 -0.64	79.73	78.04	79.15	253,110
07 Jan 22	80.30000 -2.72	83.07	80.27	82.86	175,892
06 Jan 22	83.02000 +0.30	83.56	81.82	82.72	237,459
05 Jan 22	82.72000 -1.40	84.52	82.51	84.32	335,477
04 Jan 22	84.12000 +0.47	84.45	83.32	84.04	262,626
03 Jan 22	83.65000 -1.77	85.59	81.18	85.29	235,030
31 Dec 21	85.42000 +0.45	85.97	84.38	84.69	137,744
30 Dec 21	84.97000 -1.38	86.40	84.72	86.40	143,280
29 Dec 21	86.35000 +1.85	86.41	84.68	84.77	148,718
28 Dec 21	84.50000 +0.40	84.97	83.68	84.50	186,357
27 Dec 21	84.10000 +0.61	84.15	83.31	83.87	461,546
23 Dec 21	83.49000 +0.33	84.26	83.41	83.51	110,306
22 Dec 21	83.16000 +1.46	83.20	81.45	81.78	172,526
21 Dec 21	81.70000 -0.21	82.60	81.00	82.60	231,703
20 Dec 21	81.91000 -0.98	82.35	80.66	82.15	217,030
17 Dec 21	82.89000 -0.96	83.88	81.60	83.70	374,465
16 Dec 21	83.85000 +0.05	84.87	82.84	84.21	238,985
15 Dec 21	83.80000 +1.78	84.08	81.44	82.16	267,506
14 Dec 21	82.02000 +0.37	82.46	80.56	81.35	181,924
13 Dec 21	81.65000 -1.18	83.40	81.46	83.12	193,669
10 Dec 21	82.83000 +0.58	83.23	82.03	82.66	214,637
09 Dec 21	82.25000 -2.82	85.23	81.83	84.81	218,826
08 Dec 21	85.07000 +0.32	85.46	83.65	85.15	224,540
07 Dec 21	84.75000 +0.17	86.18	84.40	85.70	312,525
06 Dec 21	84.58000 -0.18	86.07	83.72	86.07	222,641
03 Dec 21	84.76000 -1.51	86.66	84.02	86.66	253,783
02 Dec 21	86.27000 +2.39	86.84	83.96	84.08	222,617
01 Dec 21	83.88000 -0.90	87.04	83.87	86.02	164,811
30 Nov 21	84.78000 -2.50	87.61	84.51	86.76	203,099
29 Nov 21	87.28000 +1.63	87.79	86.08	86.48	174,708
26 Nov 21	85.65000 -3.41	88.53	85.40	87.47	131,748
24 Nov 21	89.06000 +0.05	89.24	87.83	88.61	148,968
23 Nov 21	89.01000 +1.33	89.25	87.29	87.59	220,502
22 Nov 21	87.68000 +0.80	88.66	87.01	87.35	260,889
19 Nov 21	86.88000 -1.02	88.51	86.69	87.63	234,716
18 Nov 21	87.90000 -1.65	89.65	87.68	89.65	180,966
17 Nov 21	89.55000 +1.49	89.84	87.76	88.06	253,616
16 Nov 21	88.06000 +1.19	88.25	86.51	86.85	159,248
15 Nov 21	86.87000 -0.14	87.35	86.34	87.24	159,246
12 Nov 21	87.01000 +0.21	87.37	86.54	87.35	171,825
11 Nov 21	86.80000 -0.26	87.45	86.48	87.44	110,681
10 Nov 21	87.06000 +0.62	87.17	86.07	86.15	110,169
09 Nov 21	86.44000 +0.53	86.98	85.29	86.18	124,793
08 Nov 21	85.91000 -0.08	86.77	85.20	86.30	178,881
05 Nov 21	85.99000 -1.26	88.00	85.52	85.52	240,707
04 Nov 21	87.25000 +0.95	87.92	85.70	86.25	276,172
03 Nov 21	86.30000 -0.85	87.54	85.72	87.09	254,636
02 Nov 21	87.15000 +1.81	87.45	84.85	85.38	177,810
01 Nov 21	85.34000 -1.38	87.18	85.00	87.18	223,017
29 Oct 21	86.72000 +3.58	87.24	83.19	84.52	502,128
28 Oct 21	83.14000 +0.24	84.30	82.63	83.06	173,952
27 Oct 21	82.90000 -0.50	83.36	82.50	83.36	81,500
26 Oct 21	83.40000 +0.12	84.03	82.39	83.37	129,880
25 Oct 21	83.28000 -0.33	83.90	82.78	83.90	147,105
22 Oct 21	83.61000 +1.73	83.78	81.96	82.03	95,027
21 Oct 21	81.88000 +0.71	82.24	81.19	81.35	119,122
20 Oct 21	81.17000 -0.41	82.11	81.04	81.70	196,757
19 Oct 21	81.58000 +0.92	82.29	80.80	81.29	72,888
18 Oct 21	80.66000 +0.66	80.86	79.63	79.63	72,238
15 Oct 21	80.00000 +1.46	80.70	79.07	79.47	203,406
14 Oct 21	78.54000 +0.21	79.39	78.49	78.90	171,961
13 Oct 21	78.33000 +0.07	78.79	77.88	78.58	120,581
12 Oct 21	78.26000 +0.02	79.13	78.01	78.54	178,432
11 Oct 21	78.24000 -1.26	79.80	78.02	79.80	159,976
08 Oct 21	79.50000 +0.49	79.69	77.86	78.95	92,516
07 Oct 21	79.01000 +0.04	79.93	78.85	79.44	159,179
06 Oct 21	78.97000 +0.48	79.04	77.71	77.79	130,503
05 Oct 21	78.49000 +1.60	78.84	77.11	77.52	241,578
04 Oct 21	76.89000 -0.61	77.58	76.43	77.28	161,615
01 Oct 21	77.50000 +1.56	77.82	75.17	76.38	205,591
30 Sep 21	75.94000 -1.34	78.33	75.87	77.87	159,929
29 Sep 21	77.28000 +0.36	77.43	76.17	77.04	121,316
28 Sep 21	76.92000 -1.62	78.21	76.39	78.21	273,399
27 Sep 21	78.54000 -1.12	80.05	78.39	79.48	258,697
24 Sep 21	79.66000 +0.22	80.98	78.33	79.09	206,078
23 Sep 21	79.44000 +0.44	80.40	78.33	79.00	153,231
22 Sep 21	79.00000 +1.46	79.72	77.28	77.97	296,252
21 Sep 21	77.54000 +2.28	78.12	75.52	75.84	306,674
20 Sep 21	75.26000 +0.24	75.31	73.67	74.10	314,061
17 Sep 21	75.02000 -0.10	75.57	73.95	75.52	427,867
16 Sep 21	75.12000 -0.41	75.73	74.66	75.73	152,785
15 Sep 21	75.53000 +0.40	75.93	74.32	74.96	128,955
14 Sep 21	75.13000 -1.66	77.43	74.77	77.19	170,739
13 Sep 21	76.79000 +0.88	77.44	74.97	76.34	347,272
10 Sep 21	75.91000 +1.41	76.61	74.10	74.72	290,922
09 Sep 21	74.50000 +0.34	75.12	73.94	74.42	158,734
08 Sep 21	74.16000 +1.13	74.26	72.72	72.80	138,303
07 Sep 21	73.03000 -1.26	73.97	72.65	73.97	132,471
03 Sep 21	74.29000 -0.67	74.94	73.96	74.82	204,669
02 Sep 21	74.96000 +0.48	75.96	74.46	74.92	179,009
01 Sep 21	74.48000 +0.49	74.75	73.29	74.10	131,335
31 Aug 21	73.99000 -0.39	75.10	73.66	75.10	152,878
30 Aug 21	74.38000 +1.07	75.07	73.07	73.31	200,523
27 Aug 21	73.31000 +0.77	74.22	72.62	72.72	146,143
26 Aug 21	72.54000 -0.60	73.35	72.20	73.31	111,188
25 Aug 21	73.14000 +0.17	73.49	72.25	73.04	103,524
24 Aug 21	72.97000 -1.38	74.91	72.69	74.76	150,428
23 Aug 21	74.35000 +0.81	74.43	72.65	73.75	401,970
20 Aug 21	73.54000 +3.98	74.33	68.92	69.49	661,773
19 Aug 21	69.56000 +1.15	69.89	68.00	68.19	222,287
18 Aug 21	68.41000 +0.00	69.04	67.92	68.31	151,267
17 Aug 21	68.41000 -1.15	69.17	67.91	69.00	195,971
16 Aug 21	69.56000 +0.36	69.65	68.38	68.95	78,941
13 Aug 21	69.20000 +0.64	69.30	68.14	68.42	92,311
12 Aug 21	68.56000 -1.06	70.06	68.51	69.70	128,291
11 Aug 21	69.62000 +1.81	69.71	67.72	68.18	181,952
10 Aug 21	67.81000 -0.27	68.82	67.44	68.34	270,810
09 Aug 21	68.08000 -0.79	69.32	67.99	68.51	301,220
06 Aug 21	68.87000 +0.21	69.02	67.40	67.40	182,641
05 Aug 21	68.66000 +0.03	69.00	68.04	68.66	198,345
04 Aug 21	68.63000 -1.00	70.15	68.17	69.60	457,175
03 Aug 21	69.63000 +1.48	69.66	68.23	68.53	216,877
02 Aug 21	68.15000 -0.63	69.18	66.92	69.00	417,883
30 Jul 21	68.78000 +3.34	69.51	65.67	65.91	508,175
29 Jul 21	65.44000 +0.61	65.87	64.98	64.98	169,748
28 Jul 21	64.83000 -0.45	65.57	64.08	65.57	150,627
27 Jul 21	65.28000 -0.65	66.45	65.16	66.02	172,814
26 Jul 21	65.93000 +0.50	66.98	64.72	65.56	141,124
23 Jul 21	65.43000 +0.56	65.96	64.33	65.36	121,436
22 Jul 21	64.87000 -0.87	65.97	64.86	65.63	125,321
21 Jul 21	65.74000 -0.28	66.30	65.15	66.30	196,091
20 Jul 21	66.02000 +1.72	66.47	64.27	64.27	284,155
19 Jul 21	64.30000 -0.53	64.49	63.69	64.27	179,000
16 Jul 21	64.83000 +1.44	65.20	63.81	63.81	149,495
15 Jul 21	63.39000 +0.60	63.53	62.47	62.80	113,082
14 Jul 21	62.79000 -0.26	63.72	62.68	63.30	61,340
13 Jul 21	63.05000 -0.92	64.13	62.90	63.61	65,768
12 Jul 21	63.97000 -0.34	64.21	63.70	64.07	82,128
09 Jul 21	64.31000 +0.81	64.44	63.57	63.78	68,365
08 Jul 21	63.50000 -1.44	64.52	63.42	64.32	106,208
07 Jul 21	64.94000 +0.67	65.53	64.23	64.31	140,956
06 Jul 21	64.27000 -0.36	64.68	63.15	64.68	183,016
02 Jul 21	64.63000 +0.39	64.92	63.66	64.54	148,587
01 Jul 21	64.24000 +0.81	64.77	63.80	63.80	107,479
30 Jun 21	63.43000 -0.12	63.87	62.88	63.59	267,514
29 Jun 21	63.55000 -0.09	64.61	63.27	63.70	133,221
28 Jun 21	63.64000 -0.19	63.83	62.83	63.61	125,460
25 Jun 21	63.83000 -0.53	64.89	63.50	64.28	520,566
24 Jun 21	64.36000 +0.29	64.85	63.77	64.40	106,742
23 Jun 21	64.07000 -0.16	64.66	63.31	64.15	133,666
22 Jun 21	64.23000 -0.15	64.40	63.71	64.23	114,012
21 Jun 21	64.38000 +1.45	64.52	63.02	63.19	134,947
18 Jun 21	62.93000 -1.48	63.72	62.80	63.47	292,880
17 Jun 21	64.41000 -1.17	65.40	63.59	65.30	199,031
16 Jun 21	65.58000 -0.50	66.90	65.35	66.08	348,914
15 Jun 21	66.08000 +0.44	66.17	65.43	65.78	103,255
14 Jun 21	65.64000 -0.17	65.97	65.13	65.97	143,930
11 Jun 21	65.81000 +0.15	66.38	65.41	65.66	80,222
10 Jun 21	65.66000 -0.38	66.31	65.36	66.21	126,907
09 Jun 21	66.04000 -0.10	66.81	65.89	66.47	105,622
08 Jun 21	66.14000 +0.12	66.57	65.66	66.05	94,732
07 Jun 21	66.02000 -0.01	66.34	65.86	66.03	125,547
04 Jun 21	66.03000 -0.19	66.40	65.51	66.37	114,482
03 Jun 21	66.22000 -0.34	66.46	65.63	66.46	78,993
02 Jun 21	66.56000 -0.49	67.33	66.07	67.33	136,281
01 Jun 21	67.05000 -0.38	68.82	66.79	67.58	178,504
28 May 21	67.43000 +0.47	67.79	66.86	67.19	99,928
27 May 21	66.96000 -0.15	67.52	66.66	67.52	180,371
26 May 21	67.11000 -0.56	68.31	67.00	67.98	143,790
25 May 21	67.67000 -0.81	68.46	67.43	68.44	231,325
24 May 21	68.48000 +0.03	68.95	68.28	68.68	88,688
21 May 21	68.45000 -0.64	69.60	68.14	69.60	109,041
20 May 21	69.09000 +1.78	69.13	66.60	67.28	268,093
19 May 21	67.31000 -0.70	67.55	66.45	67.55	105,796
18 May 21	68.01000 -0.48	69.04	67.93	68.43	171,198
17 May 21	68.49000 -0.16	68.84	67.97	68.43	171,126
14 May 21	68.65000 +2.08	68.87	66.64	66.80	201,988
13 May 21	66.57000 +0.82	67.00	65.73	65.73	155,033
12 May 21	65.75000 -1.10	66.56	65.35	66.33	218,630
11 May 21	66.85000 -0.64	67.49	66.40	66.95	119,743
10 May 21	67.49000 -0.48	68.64	67.42	67.99	123,409
07 May 21	67.97000 +0.56	68.53	67.45	67.45	115,771
06 May 21	67.41000 +0.13	67.82	66.73	67.40	170,060
05 May 21	67.28000 +0.20	67.84	66.20	67.27	112,285
04 May 21	67.08000 -0.55	67.62	66.59	67.44	134,455
03 May 21	67.63000 +0.52	68.29	67.43	67.80	125,462
30 Apr 21	67.11000 -0.04	67.90	66.61	67.10	217,428
29 Apr 21	67.15000 +0.48	67.61	66.55	66.78	221,610
28 Apr 21	66.67000 +0.26	66.88	66.09	66.74	229,710
27 Apr 21	66.41000 -0.09	66.67	65.94	66.29	171,654
26 Apr 21	66.50000 -1.50	68.21	66.46	68.21	135,315
23 Apr 21	68.00000 +0.82	68.34	67.23	67.23	411,558
22 Apr 21	67.18000 -0.76	68.39	66.86	67.79	274,301
21 Apr 21	67.94000 +0.28	68.48	67.66	67.76	91,508
20 Apr 21	67.66000 +0.03	68.41	67.16	67.55	108,113
19 Apr 21	67.63000 +0.49	67.93	66.51	66.94	165,020
16 Apr 21	67.14000 +0.32	67.56	66.88	67.30	166,099
15 Apr 21	66.82000 -0.53	67.90	66.31	67.39	247,464
14 Apr 21	67.35000 +0.25	67.42	66.69	67.11	197,768
13 Apr 21	67.10000 +1.60	67.80	65.00	65.19	499,061
12 Apr 21	65.50000 -0.12	66.28	65.42	66.28	162,676
09 Apr 21	65.62000 +0.71	66.02	64.43	65.11	172,505
08 Apr 21	64.91000 -0.12	65.43	64.50	65.41	185,958
07 Apr 21	65.03000 -0.34	65.90	64.95	65.72	213,884
06 Apr 21	65.37000 -0.12	65.80	65.02	65.30	143,536
05 Apr 21	65.49000 +0.31	66.28	65.38	65.71	226,149
01 Apr 21	65.18000 +1.61	65.49	63.42	63.58	307,773
31 Mar 21	63.57000 +0.19	65.94	63.10	63.25	302,684
30 Mar 21	63.38000 -0.62	64.01	63.19	64.01	293,380
29 Mar 21	64.00000 -2.19	65.89	63.99	65.76	273,145
26 Mar 21	66.19000 +1.32	66.20	64.42	65.15	163,324
25 Mar 21	64.87000 +0.89	65.12	63.30	64.03	149,607
24 Mar 21	63.98000 +0.57	64.97	63.48	63.70	197,527
23 Mar 21	63.41000 -0.41	63.96	62.96	63.23	223,761
22 Mar 21	63.82000 +0.31	64.03	63.04	63.86	101,310
19 Mar 21	63.51000 +0.31	64.08	62.44	63.16	539,131
18 Mar 21	63.20000 -0.47	63.91	62.32	63.04	174,023
17 Mar 21	63.67000 -1.70	65.37	63.40	65.25	254,716
16 Mar 21	65.37000 +0.55	65.47	64.11	64.98	198,078
15 Mar 21	64.82000 +0.12	64.83	63.70	64.47	142,243
12 Mar 21	64.70000 +1.08	64.84	61.34	64.00	185,923
11 Mar 21	63.62000 +0.23	63.73	62.50	63.23	187,312
10 Mar 21	63.39000 +1.10	64.05	61.13	62.47	178,008
09 Mar 21	62.29000 -0.47	64.17	62.26	63.21	319,221
08 Mar 21	62.76000 +0.48	63.83	61.95	62.45	234,426
05 Mar 21	62.28000 +0.86	63.12	61.51	62.40	417,664
04 Mar 21	61.42000 -0.27	63.24	60.12	61.95	426,573
03 Mar 21	61.69000 +0.52	61.81	60.33	61.33	229,050
02 Mar 21	61.17000 +0.54	61.40	60.12	60.32	275,624
01 Mar 21	60.63000 +2.71	60.63	58.18	58.69	288,982
26 Feb 21	57.92000 -2.44	60.90	57.71	60.45	356,621
25 Feb 21	60.36000 -0.22	61.53	60.06	60.34	280,319
24 Feb 21	60.58000 +1.35	61.04	58.90	59.40	239,463
23 Feb 21	59.23000 +0.19	59.83	58.50	58.94	344,687
22 Feb 21	59.04000 -0.96	59.93	58.55	59.37	551,946
19 Feb 21	60.00000 +0.02	60.69	57.02	57.14	551,475
18 Feb 21	59.98000 +0.94	60.80	58.72	58.82	327,034
17 Feb 21	59.04000 -0.10	59.14	58.27	58.71	132,275
16 Feb 21	59.14000 -0.56	59.75	58.84	59.55	186,341
12 Feb 21	59.70000 +0.34	60.03	58.94	59.41	152,909
11 Feb 21	59.36000 +0.63	59.69	58.82	58.86	204,171
10 Feb 21	58.73000 -1.16	60.30	58.53	60.12	126,966
09 Feb 21	59.89000 -0.18	60.47	59.54	60.08	180,682
08 Feb 21	60.07000 +1.53	60.10	58.27	58.79	200,781
05 Feb 21	58.54000 +0.15	58.92	57.90	58.82	141,520
04 Feb 21	58.39000 +1.61	58.48	56.32	56.80	211,084
03 Feb 21	56.78000 -1.22	57.78	56.67	57.78	160,788
02 Feb 21	58.00000 +0.33	58.62	57.37	58.12	299,061
01 Feb 21	57.67000 +0.43	58.22	57.15	57.78	215,210
29 Jan 21	57.24000 -1.01	58.21	56.87	58.02	335,846
28 Jan 21	58.25000 +1.28	59.85	57.14	57.97	309,844
27 Jan 21	56.97000 -1.51	58.35	56.60	57.45	578,014
26 Jan 21	58.48000 -0.36	58.93	57.40	58.93	255,881
25 Jan 21	58.84000 -0.87	59.82	58.67	59.82	223,207
22 Jan 21	59.71000 +0.32	59.87	58.70	59.06	247,838
21 Jan 21	59.39000 +0.88	59.57	58.72	58.92	305,593
20 Jan 21	58.51000 +1.58	58.68	57.14	57.32	483,288
19 Jan 21	56.93000 +1.79	57.10	54.79	55.51	349,991
15 Jan 21	55.14000 +0.99	55.40	53.89	54.09	625,028
14 Jan 21	54.15000 -1.82	56.99	53.43	56.01	505,688
13 Jan 21	55.97000 -2.38	58.23	55.48	58.16	440,794
12 Jan 21	58.35000 -0.03	59.39	57.87	58.40	317,488
11 Jan 21	58.38000 -0.60	59.05	57.90	58.59	250,921
08 Jan 21	58.98000 -1.70	60.71	58.48	60.48	354,851
07 Jan 21	60.68000 -0.53	62.36	60.20	61.16	264,878
06 Jan 21	61.21000 +0.56	62.53	60.33	61.04	684,219
05 Jan 21	60.65000 +0.14	61.12	59.93	60.50	227,666
04 Jan 21	60.51000 -1.44	62.79	60.09	62.40	389,821
31 Dec 20	61.95000 +0.90	62.15	60.51	61.20	263,292
30 Dec 20	61.05000 -0.30	61.71	60.92	61.60	162,584
29 Dec 20	61.35000 -0.56	62.44	60.89	62.20	213,969
28 Dec 20	61.91000 +0.34	63.18	61.08	62.07	184,084
24 Dec 20	61.57000 -0.09	61.74	60.95	61.66	92,796
23 Dec 20	61.66000 -0.63	62.87	61.52	62.44	233,457
22 Dec 20	62.29000 +0.43	62.57	61.42	61.84	314,580
21 Dec 20	61.86000 -0.96	62.13	60.19	61.63	274,290
18 Dec 20	62.82000 +1.04	63.58	62.02	62.02	1,070,931
17 Dec 20	61.78000 -0.12	62.42	60.81	60.81	241,235
16 Dec 20	61.90000 +0.48	62.58	61.07	61.67	285,363
15 Dec 20	61.42000 +1.71	61.62	59.70	60.00	225,935
14 Dec 20	59.71000 +1.11	60.09	58.77	58.77	313,825
11 Dec 20	58.60000 -0.28	59.31	57.96	58.98	101,285
10 Dec 20	58.88000 +0.33	59.13	58.28	58.53	230,599
09 Dec 20	58.55000 -0.85	60.52	57.90	59.82	173,128
08 Dec 20	59.40000 -0.10	59.88	58.86	59.10	232,608
07 Dec 20	59.50000 +0.75	60.09	58.77	58.77	241,173
04 Dec 20	58.75000 +0.82	59.10	57.65	57.95	209,800
03 Dec 20	57.93000 -0.53	58.78	57.61	58.34	197,276
02 Dec 20	58.46000 -2.01	60.61	58.21	60.29	181,190
01 Dec 20	60.47000 +0.29	60.78	59.64	60.00	364,373
30 Nov 20	60.18000 +0.48	60.23	59.16	59.53	366,670
27 Nov 20	59.70000 -0.34	60.30	59.29	59.77	79,981
25 Nov 20	60.04000 -0.38	61.04	59.61	60.50	157,920
24 Nov 20	60.42000 -0.43	61.50	60.38	61.03	252,958
23 Nov 20	60.85000 +0.33	61.42	59.48	60.77	239,197
20 Nov 20	60.52000 +0.56	60.69	59.02	59.56	225,270
19 Nov 20	59.96000 +0.34	60.54	59.10	59.37	172,108
18 Nov 20	59.62000 -1.37	61.49	59.60	61.35	167,051
17 Nov 20	60.99000 -0.06	61.02	59.84	60.64	207,690
16 Nov 20	61.05000 +1.22	61.33	59.63	60.37	266,221
13 Nov 20	59.83000 +0.61	60.03	59.28	59.66	144,812
12 Nov 20	59.22000 -0.75	59.93	58.86	59.87	275,300
11 Nov 20	59.97000 +0.27	60.04	58.91	59.91	150,685
10 Nov 20	59.70000 +0.95	60.41	58.76	59.12	306,579
09 Nov 20	58.75000 +0.92	61.00	58.65	60.00	351,175
06 Nov 20	57.83000 -0.56	58.48	56.33	58.37	204,549
05 Nov 20	58.39000 +1.13	58.95	57.41	58.05	213,316
04 Nov 20	57.26000 +1.42	57.87	55.24	55.39	201,548
03 Nov 20	55.84000 +1.21	56.20	54.95	55.64	385,064
02 Nov 20	54.63000 +0.64	55.34	54.02	54.99	233,216
30 Oct 20	53.99000 -1.20	55.70	53.71	54.71	309,716
29 Oct 20	55.19000 -0.49	55.57	54.54	55.54	248,721
28 Oct 20	55.68000 -1.66	56.75	55.34	56.49	164,970
27 Oct 20	57.34000 -0.53	58.49	57.30	58.01	157,898
26 Oct 20	57.87000 -0.35	58.04	56.81	57.54	273,380
23 Oct 20	58.22000 +1.20	58.45	56.93	57.22	231,213
22 Oct 20	57.02000 +0.02	58.53	56.52	57.40	422,972
21 Oct 20	57.00000 -3.10	57.55	55.66	56.25	1,780,508
20 Oct 20	60.10000 -0.24	61.00	59.96	60.63	164,374
19 Oct 20	60.34000 -0.57	61.66	60.08	61.28	166,916
16 Oct 20	60.91000 -0.31	61.77	60.84	61.09	93,349
15 Oct 20	61.22000 +1.28	61.40	59.95	61.12	123,764
14 Oct 20	59.94000 -0.42	61.01	59.90	60.69	92,703
13 Oct 20	60.36000 -0.84	61.67	60.29	60.82	138,054
12 Oct 20	61.20000 +1.45	61.47	59.96	59.96	209,642
09 Oct 20	59.75000 +0.33	60.00	58.80	59.77	128,320
08 Oct 20	59.42000 +0.54	59.99	58.72	59.00	269,701
07 Oct 20	58.88000 +1.16	59.04	57.84	58.50	275,071
06 Oct 20	57.72000 +0.02	59.07	57.53	57.93	172,662
05 Oct 20	57.70000 +0.19	58.31	57.01	57.83	138,557
02 Oct 20	57.51000 +0.79	58.09	55.75	55.77	260,014
01 Oct 20	56.72000 +0.87	56.74	55.39	55.81	280,107
30 Sep 20	55.85000 -0.22	56.77	55.48	56.24	234,498
29 Sep 20	56.07000 +0.52	56.29	55.50	55.55	202,806
28 Sep 20	55.55000 +0.41	56.10	55.11	55.58	214,996
25 Sep 20	55.14000 +1.06	55.26	53.64	53.67	241,693
24 Sep 20	54.08000 +1.92	54.99	52.89	54.77	214,404
23 Sep 20	52.16000 -1.28	53.36	51.98	53.35	310,914
22 Sep 20	53.44000 -0.44	54.39	53.25	53.80	570,407
21 Sep 20	53.88000 -1.62	55.20	53.25	54.41	429,728
18 Sep 20	55.50000 -0.83	56.71	54.84	56.71	678,057
17 Sep 20	56.33000 +1.09	56.78	54.56	54.59	548,972
16 Sep 20	55.24000 +1.13	55.58	54.43	54.43	506,097
15 Sep 20	54.11000 -0.90	55.46	54.05	55.37	225,941
14 Sep 20	55.01000 +0.35	55.42	54.78	55.04	366,905
11 Sep 20	54.65500 -0.12	55.84	54.37	54.97	242,987
10 Sep 20	54.77000 -1.15	56.12	54.75	56.08	198,823
09 Sep 20	55.92000 +1.27	56.41	54.93	54.93	289,976
08 Sep 20	54.65000 -0.94	55.64	54.60	55.29	374,598
04 Sep 20	55.59000 -0.36	57.10	54.67	56.69	270,419
03 Sep 20	55.95000 -2.55	58.57	55.67	58.57	271,679
02 Sep 20	58.50000 +1.55	58.87	56.53	56.95	208,151
01 Sep 20	56.95000 +0.80	56.97	56.01	56.03	228,051
31 Aug 20	56.15000 -0.07	57.10	55.93	55.93	279,332
28 Aug 20	56.22000 -0.07	56.66	55.94	56.66	167,870
27 Aug 20	56.29000 -0.27	56.86	55.92	56.86	181,178
26 Aug 20	56.56000 +0.13	56.90	55.82	56.35	192,299
25 Aug 20	56.43000 -0.17	56.86	55.98	56.86	113,555
24 Aug 20	56.60000 +0.26	56.75	55.80	56.71	154,181
21 Aug 20	56.34000 +0.18	56.44	55.15	56.13	141,818
20 Aug 20	56.16000 -0.14	56.51	55.75	55.75	121,496
19 Aug 20	56.30000 +0.20	56.83	55.70	56.10	311,068
18 Aug 20	56.10000 +0.10	56.43	55.45	56.00	212,384
17 Aug 20	56.00000 +0.76	56.57	55.28	55.30	146,589
14 Aug 20	55.24000 -0.41	55.65	54.99	55.22	101,127
13 Aug 20	55.65000 +0.08	56.25	55.00	55.39	224,087
12 Aug 20	55.57000 +0.08	56.75	55.47	55.91	234,481
11 Aug 20	55.49000 -1.49	57.40	55.10	57.26	263,270
10 Aug 20	56.98000 +0.38	57.31	56.34	56.85	258,442
07 Aug 20	56.60000 +0.59	57.06	55.74	56.09	180,971
06 Aug 20	56.01000 +0.96	56.02	54.97	55.04	478,195
05 Aug 20	55.05000 -0.53	55.96	54.54	55.96	395,865
04 Aug 20	55.58000 -1.33	59.68	55.28	56.99	321,756
03 Aug 20	56.91000 +1.50	57.00	55.06	55.85	264,254
31 Jul 20	55.41000 +0.50	55.58	54.02	54.60	202,338
30 Jul 20	54.91000 +0.27	55.13	53.54	54.34	182,125
29 Jul 20	54.64000 +1.48	55.00	53.60	53.69	238,860
28 Jul 20	53.16000 -0.82	54.14	53.10	53.70	344,149
27 Jul 20	53.98000 +0.26	54.20	53.46	53.64	153,594
24 Jul 20	53.72000 +0.03	54.48	53.40	53.63	172,764
23 Jul 20	53.69000 -0.13	55.59	53.49	54.02	200,924
22 Jul 20	53.82000 +0.35	54.01	53.25	53.50	236,006
21 Jul 20	53.47000 -0.61	54.70	53.36	54.28	218,672
20 Jul 20	54.08000 -0.27	55.31	54.07	54.40	186,284
17 Jul 20	54.35000 +0.96	54.54	52.85	53.21	182,700
16 Jul 20	53.39000 +0.18	53.65	52.43	53.09	215,000
15 Jul 20	53.21000 +1.03	53.69	52.29	53.00	242,000
14 Jul 20	52.18000 +1.81	52.23	50.45	50.62	175,700
13 Jul 20	50.37000 -1.06	52.00	50.35	51.97	249,900
10 Jul 20	51.43000 +0.69	51.58	50.37	50.81	123,800
09 Jul 20	50.74000 -0.25	51.19	49.66	50.73	176,500
08 Jul 20	50.99000 -0.04	51.43	50.63	51.04	168,300
07 Jul 20	51.03000 -0.87	52.15	50.00	51.58	231,100
06 Jul 20	51.90000 +0.00	52.94	51.38	52.94	212,500
02 Jul 20	51.90000 -0.48	53.07	51.71	52.83	162,800
01 Jul 20	52.38000 +0.26	52.75	51.85	52.08	230,300
30 Jun 20	52.12000 +1.55	52.23	50.06	50.56	350,600
29 Jun 20	50.57000 +0.98	50.92	49.27	50.04	229,700
26 Jun 20	49.59000 -0.15	50.47	49.14	49.34	481,329
25 Jun 20	49.74000 +0.68	49.83	48.15	48.92	228,441
24 Jun 20	49.06000 -1.47	50.43	48.41	50.21	309,945
23 Jun 20	50.53500 +2.20	50.67	48.73	48.84	649,411
22 Jun 20	48.33000 +0.26	48.58	47.44	47.82	498,860
19 Jun 20	48.07000 -1.86	50.48	48.02	50.42	539,582
18 Jun 20	49.93000 -0.47	50.65	49.51	49.94	519,012
17 Jun 20	50.39500 -0.76	51.39	50.17	51.37	415,717
16 Jun 20	51.15000 +0.85	52.26	50.62	51.84	240,592
15 Jun 20	50.30000 +0.32	50.80	48.54	48.97	333,986
12 Jun 20	49.98000 +0.25	51.68	48.57	51.19	290,395
11 Jun 20	49.73000 -2.82	51.50	49.49	51.00	339,284
10 Jun 20	52.55000 +1.13	52.82	50.78	51.39	280,329
09 Jun 20	51.42000 -1.33	52.33	51.28	52.16	265,167
08 Jun 20	52.75000 +0.94	52.85	50.73	51.91	419,848
05 Jun 20	51.81000 -0.02	53.07	51.64	52.97	451,277
04 Jun 20	51.83000 -1.75	53.16	51.01	52.95	220,666
03 Jun 20	53.58000 +1.54	54.00	52.02	52.76	236,799
02 Jun 20	52.04000 +1.17	52.21	50.70	51.04	218,306
01 Jun 20	50.87000 -0.08	51.50	50.69	51.29	247,840
29 May 20	50.95000 -0.62	51.52	50.39	51.34	360,188
28 May 20	51.57000 -0.46	53.17	51.46	52.70	411,826
27 May 20	52.03000 +0.03	52.74	50.10	52.74	281,968
26 May 20	52.00000 +1.07	52.22	51.33	52.00	190,649
22 May 20	50.93000 +0.44	50.96	50.01	50.38	142,365
21 May 20	50.49000 -0.25	51.15	49.93	50.56	144,756
20 May 20	50.74000 +1.84	51.13	49.00	49.45	231,837
19 May 20	48.90000 -0.33	50.81	48.77	48.77	298,299
18 May 20	49.23000 +1.40	49.55	48.63	49.00	289,805
15 May 20	47.83000 -0.34	48.34	47.27	48.00	162,265
14 May 20	48.17000 +0.02	48.31	46.61	47.12	245,752
13 May 20	48.15000 -0.26	48.72	47.08	48.09	230,621
12 May 20	48.41000 -1.31	49.65	48.35	49.14	288,720
11 May 20	49.72000 +1.02	50.28	47.80	48.69	321,727
08 May 20	48.70000 +1.42	49.79	46.66	49.79	314,504
07 May 20	47.28500 +1.78	47.89	46.14	46.14	381,080
06 May 20	45.51000 -0.55	46.92	44.90	46.75	266,089
05 May 20	46.06000 +2.18	46.66	43.97	44.43	368,090
04 May 20	43.88000 -1.09	44.85	43.03	44.16	292,719
01 May 20	44.97000 -1.41	46.60	44.15	45.43	199,712
30 Apr 20	46.38000 -0.86	46.98	45.55	46.20	256,316
29 Apr 20	47.24000 +1.12	48.24	45.92	47.08	318,369
28 Apr 20	46.12000 +0.37	47.37	45.51	46.81	274,126
27 Apr 20	45.75000 +2.59	46.23	43.16	43.21	490,384
24 Apr 20	43.16000 -0.53	44.09	42.88	43.71	217,332
23 Apr 20	43.69000 +0.68	43.92	42.83	43.18	289,224
22 Apr 20	43.01000 +1.19	43.45	41.75	42.56	207,630
21 Apr 20	41.82000 -1.05	43.19	41.55	41.62	203,541
20 Apr 20	42.87000 -1.47	44.05	42.40	43.39	217,425
17 Apr 20	44.34000 +1.08	45.00	43.80	44.79	269,955
16 Apr 20	43.26000 +0.33	43.60	42.20	43.45	321,368
15 Apr 20	42.93000 -1.12	44.22	42.37	42.91	335,262
14 Apr 20	44.05000 -0.68	46.02	43.72	45.75	319,877
13 Apr 20	44.73000 -2.94	48.75	44.17	47.50	305,973
09 Apr 20	47.67000 +1.51	48.62	46.13	47.19	383,093
08 Apr 20	46.16000 +2.81	46.75	42.76	43.89	459,397
07 Apr 20	43.35000 +0.68	44.38	42.71	43.98	482,656
06 Apr 20	42.67000 +3.38	42.91	40.01	40.80	349,543
03 Apr 20	39.29000 -0.69	40.03	37.81	39.93	310,174
02 Apr 20	39.98000 +4.13	40.16	35.75	35.75	560,914
01 Apr 20	35.85000 -3.21	37.88	35.18	37.81	482,171
31 Mar 20	39.06000 -3.13	42.41	38.51	41.70	750,437
30 Mar 20	42.19000 +0.20	42.98	40.54	42.30	324,040
27 Mar 20	41.99000 -1.82	43.56	41.60	42.44	280,277
26 Mar 20	43.81000 +2.94	44.23	40.63	41.19	324,795
25 Mar 20	40.87000 +1.30	42.06	38.20	39.37	700,538
24 Mar 20	39.57000 +3.45	39.77	35.92	37.61	430,375
23 Mar 20	36.12000 -4.52	40.41	35.02	39.77	565,159
20 Mar 20	40.64000 -0.09	43.50	40.06	40.83	549,557
19 Mar 20	40.73000 +1.67	43.69	38.00	38.73	567,852
18 Mar 20	39.06000 -7.59	46.35	38.97	43.94	974,900
17 Mar 20	46.65000 +6.80	47.24	39.86	40.51	838,716
16 Mar 20	39.85000 -3.98	41.63	34.35	39.36	1,173,583
13 Mar 20	43.83000 +0.40	45.73	41.41	45.05	585,553
12 Mar 20	43.43000 -3.38	44.61	42.00	43.59	609,237
11 Mar 20	46.81000 -2.66	48.99	45.74	48.34	407,074
10 Mar 20	49.47000 +0.67	50.37	45.97	49.69	660,947
09 Mar 20	48.80000 -1.27	49.49	47.31	47.50	615,116
06 Mar 20	50.07000 -2.13	50.90	48.58	50.68	594,449
05 Mar 20	52.20000 -0.84	53.05	51.37	52.42	465,010
04 Mar 20	53.04000 +3.29	53.33	49.95	50.36	453,448
03 Mar 20	49.75000 +0.33	50.40	48.67	49.60	593,755
02 Mar 20	49.42000 +0.97	49.44	47.08	48.30	639,732
28 Feb 20	48.45000 -2.05	49.65	47.64	49.09	638,749
27 Feb 20	50.50000 -2.01	52.10	49.77	51.80	548,904
26 Feb 20	52.51000 -0.56	53.75	52.30	53.05	361,586
25 Feb 20	53.07000 +0.17	53.49	52.28	53.24	445,156
24 Feb 20	52.90000 -0.64	53.16	51.20	52.87	376,445
21 Feb 20	53.54000 -1.58	56.14	52.16	55.25	502,055
20 Feb 20	55.12000 +0.23	55.54	53.96	54.78	373,384
19 Feb 20	54.89000 +0.78	55.00	53.75	53.99	194,819
18 Feb 20	54.11000 -0.58	55.20	54.03	54.65	173,982
14 Feb 20	54.69000 +1.00	54.88	53.73	53.75	159,362
13 Feb 20	53.69000 +1.25	54.15	52.08	52.33	244,455
12 Feb 20	52.44000 -0.20	52.74	52.01	52.64	187,897
11 Feb 20	52.64000 +0.31	52.96	52.18	52.68	150,363
10 Feb 20	52.33000 +1.35	52.36	50.85	51.08	148,628
07 Feb 20	50.98000 +0.29	51.33	50.56	50.78	164,566
06 Feb 20	50.69000 -0.23	51.04	50.33	50.87	251,902
05 Feb 20	50.92000 -0.11	51.58	50.50	51.13	255,378
04 Feb 20	51.03000 +0.18	51.95	50.81	51.11	151,081
03 Feb 20	50.85000 -0.34	51.76	50.65	51.46	167,376
31 Jan 20	51.19000 -0.38	51.97	51.07	51.63	271,086
30 Jan 20	51.57000 +0.32	51.61	50.37	51.08	206,250
29 Jan 20	51.25000 +0.11	51.49	50.67	51.04	182,522
28 Jan 20	51.14000 +0.56	51.47	50.48	50.79	174,992
27 Jan 20	50.58000 +0.81	50.60	48.69	49.10	435,535
24 Jan 20	49.77000 -0.45	50.64	49.30	50.08	161,014
23 Jan 20	50.22000 +0.51	50.33	49.35	49.50	218,054
22 Jan 20	49.71000 +0.19	50.13	49.39	49.70	160,957
21 Jan 20	49.52000 -0.03	49.58	48.89	49.35	308,886
17 Jan 20	49.55000 -1.02	51.03	49.46	50.77	301,471
16 Jan 20	50.57000 +0.32	51.06	50.30	50.71	320,293
15 Jan 20	50.25000 +0.85	50.48	49.61	50.02	401,075
14 Jan 20	49.40000 +0.69	50.37	48.51	48.83	380,052
13 Jan 20	48.71000 +1.40	48.74	47.51	47.51	351,215
10 Jan 20	47.31500 -0.48	47.97	47.03	47.77	177,542
09 Jan 20	47.79000 +0.39	48.58	47.24	47.33	141,647
08 Jan 20	47.40000 -0.44	48.14	47.24	47.93	156,540
07 Jan 20	47.84000 +0.15	48.31	47.20	47.51	233,086
06 Jan 20	47.69000 +0.86	47.75	46.03	46.52	238,512
03 Jan 20	46.83000 +0.87	47.08	45.63	45.68	170,498
02 Jan 20	45.96000 -0.07	46.25	45.26	46.25	138,668
31 Dec 19	46.03000 +0.04	46.16	45.44	45.75	194,593
30 Dec 19	45.99000 +0.15	46.06	45.26	45.88	127,417
27 Dec 19	45.84000 +0.15	46.40	45.57	45.97	142,060
26 Dec 19	45.69000 -0.03	45.74	45.17	45.60	162,815
24 Dec 19	45.72000 +0.70	45.79	44.63	45.00	72,780
23 Dec 19	45.02000 -0.68	45.71	44.84	45.71	192,441
20 Dec 19	45.70000 +0.33	45.94	45.00	45.48	416,914
19 Dec 19	45.37000 -0.52	46.17	45.10	46.14	207,587
18 Dec 19	45.89000 -0.37	46.73	45.74	46.30	246,900
17 Dec 19	46.26000 -0.27	46.90	46.06	46.71	138,666
16 Dec 19	46.53000 +0.08	47.10	46.26	46.89	209,131
13 Dec 19	46.45000 -0.10	46.80	46.23	46.38	194,380
12 Dec 19	46.55000 -0.98	47.67	46.24	47.29	195,478
11 Dec 19	47.53000 +0.28	47.57	46.87	47.20	95,435
10 Dec 19	47.25000 +0.11	47.46	46.95	46.95	166,440
09 Dec 19	47.14000 -0.12	47.32	46.83	47.27	95,924
06 Dec 19	47.26000 +0.42	47.71	46.90	46.90	147,771
05 Dec 19	46.84000 +0.29	46.96	46.51	46.59	147,222
04 Dec 19	46.55000 +0.35	46.98	46.08	46.21	224,422
03 Dec 19	46.20000 +0.32	46.24	45.66	45.66	111,297
02 Dec 19	45.88000 -0.83	46.70	45.55	46.70	183,734
29 Nov 19	46.71000 -0.01	47.20	46.50	46.72	67,902
27 Nov 19	46.72000 +0.38	47.05	46.16	46.29	141,651
26 Nov 19	46.34000 +1.38	46.34	44.87	44.87	198,062
25 Nov 19	44.96000 +0.77	45.51	44.20	44.30	223,232
22 Nov 19	44.19000 +0.55	44.36	43.54	44.36	159,140
21 Nov 19	43.64000 -0.38	43.99	43.49	43.98	236,707
20 Nov 19	44.02000 +1.57	44.11	42.27	42.27	613,869
19 Nov 19	42.45000 +0.44	42.66	41.80	41.93	155,383
18 Nov 19	42.01500 +0.17	42.17	41.48	41.56	128,197
15 Nov 19	41.84000 -0.43	42.49	41.44	42.45	166,101
14 Nov 19	42.27000 +0.13	42.55	42.00	42.07	88,901
13 Nov 19	42.14000 +0.81	42.33	41.20	41.20	124,547
12 Nov 19	41.33000 +0.07	41.60	41.11	41.22	124,739
11 Nov 19	41.26000 -0.95	42.23	41.04	42.00	199,988
08 Nov 19	42.21000 +0.58	42.36	41.51	41.51	146,701
07 Nov 19	41.63000 -0.90	43.03	41.26	42.46	218,942
06 Nov 19	42.53000 +0.47	42.62	41.81	42.15	150,941
05 Nov 19	42.06000 -0.23	42.73	41.87	42.30	259,062
04 Nov 19	42.29000 +0.10	43.08	41.85	42.03	331,722
01 Nov 19	42.19000 -1.40	45.18	40.90	44.49	652,973
31 Oct 19	43.59000 +1.00	43.68	42.42	42.55	389,592
30 Oct 19	42.59000 -0.22	43.00	42.38	42.89	151,033
29 Oct 19	42.81000 +1.04	42.87	41.57	41.57	184,372
28 Oct 19	41.77000 -0.12	42.25	41.45	41.83	186,321
25 Oct 19	41.89000 +0.86	41.91	40.88	40.97	197,361
24 Oct 19	41.03000 -0.05	41.55	40.87	41.10	209,211
23 Oct 19	41.08000 -1.92	43.08	41.06	42.89	281,815
22 Oct 19	43.00000 +0.00	43.48	42.69	43.33	307,684
21 Oct 19	43.00000 -0.88	44.34	42.86	44.12	241,584
18 Oct 19	43.88000 +0.87	44.00	42.78	42.82	185,957
17 Oct 19	43.01000 +0.79	43.05	42.02	42.15	190,799
16 Oct 19	42.22000 -0.14	42.50	41.95	42.18	173,871
15 Oct 19	42.36000 +0.05	42.66	41.37	42.29	310,933
14 Oct 19	42.31000 -0.72	43.33	42.15	43.24	283,738
11 Oct 19	43.03000 -0.77	44.11	42.96	43.84	350,300
10 Oct 19	43.80000 +0.29	45.02	41.85	43.30	773,705
09 Oct 19	43.51000 -0.39	44.23	43.39	44.09	187,704
08 Oct 19	43.90000 -0.53	44.84	43.85	44.43	263,454
07 Oct 19	44.43000 -0.11	44.58	43.81	44.40	129,316
04 Oct 19	44.54000 +0.55	44.83	43.87	44.00	165,436
03 Oct 19	43.99500 +0.83	44.25	42.81	43.07	268,893
02 Oct 19	43.17000 -0.25	43.33	42.10	43.10	451,350
01 Oct 19	43.42000 +0.48	44.10	42.84	43.09	250,960
30 Sep 19	42.94000 -0.27	43.66	41.13	42.92	423,676
27 Sep 19	43.21000 -0.50	44.01	42.79	43.86	227,517
26 Sep 19	43.71000 -0.39	44.15	42.60	44.12	175,834
25 Sep 19	44.10000 -0.64	45.35	43.95	44.66	713,734
24 Sep 19	44.74000 -0.33	45.38	43.99	45.21	317,539
23 Sep 19	45.07000 +0.15	45.90	44.60	45.04	374,392
20 Sep 19	44.92000 +3.11	44.99	41.71	41.80	1,014,375
19 Sep 19	41.81000 -0.09	42.68	41.63	41.94	300,056
18 Sep 19	41.90000 -0.24	42.71	40.85	42.34	355,895
17 Sep 19	42.14000 +0.80	42.25	41.39	41.39	161,229
16 Sep 19	41.34000 +0.52	41.44	40.56	40.69	229,211
13 Sep 19	40.82000 -0.36	42.15	40.81	41.19	302,275
12 Sep 19	41.18000 +1.26	41.28	39.81	40.16	537,089
11 Sep 19	39.92000 +0.84	39.96	39.04	39.34	411,621
10 Sep 19	39.08000 -2.26	41.22	38.86	41.22	591,480
09 Sep 19	41.34000 -2.13	44.13	41.05	43.59	418,659
06 Sep 19	43.47000 -0.58	44.43	43.42	44.41	244,594
05 Sep 19	44.05000 -1.44	45.81	44.01	45.81	359,470
04 Sep 19	45.49000 +0.40	45.68	45.05	45.46	207,042
03 Sep 19	45.09000 -0.41	45.72	44.95	45.47	144,763
30 Aug 19	45.50000 -0.43	46.31	45.00	46.07	339,710
29 Aug 19	45.93000 -0.43	47.19	45.69	46.74	196,399
28 Aug 19	46.36000 +1.26	46.56	44.77	45.11	367,493
27 Aug 19	45.10000 -0.02	45.44	44.42	45.44	283,536
26 Aug 19	45.12000 +0.91	45.16	44.39	44.65	182,206
23 Aug 19	44.21000 -1.60	45.79	43.81	45.79	237,317
22 Aug 19	45.81000 +0.69	46.16	45.20	45.29	297,468
21 Aug 19	45.12000 +0.78	45.36	44.45	44.59	247,453
20 Aug 19	44.34000 -1.16	45.18	44.26	45.07	213,663
19 Aug 19	45.50000 -0.05	46.15	45.49	45.84	214,356
16 Aug 19	45.55000 +0.36	46.12	45.08	45.37	224,492
15 Aug 19	45.19000 +0.16	45.94	44.62	44.95	311,085
14 Aug 19	45.03000 -0.72	45.49	44.49	45.44	231,726
13 Aug 19	45.75000 +0.55	45.88	44.98	44.98	287,113
12 Aug 19	45.20000 -0.50	45.68	44.80	44.90	219,695
09 Aug 19	45.70000 -0.27	46.44	45.10	46.23	302,719
08 Aug 19	45.97000 -0.20	47.72	45.88	46.39	643,258
07 Aug 19	46.17000 +1.32	46.61	44.00	44.46	381,377
06 Aug 19	44.85000 +0.37	45.20	44.09	44.50	433,242
05 Aug 19	44.48000 -0.78	45.50	43.95	45.28	627,168
02 Aug 19	45.26000 +2.40	46.85	40.74	41.01	803,075
01 Aug 19	42.86000 -0.74	44.19	42.72	43.56	318,456
31 Jul 19	43.60000 -0.20	44.15	43.23	43.84	372,886
30 Jul 19	43.80000 +0.65	43.83	42.82	43.05	180,456
29 Jul 19	43.15000 -0.27	43.65	42.83	43.65	461,836
26 Jul 19	43.42000 +1.10	43.87	42.48	42.51	370,492
25 Jul 19	42.32000 +0.27	42.51	41.53	42.00	223,654
24 Jul 19	42.05000 +0.38	42.38	41.22	41.68	287,929
23 Jul 19	41.67000 -0.41	42.17	41.46	42.12	337,515
22 Jul 19	42.08000 -0.07	42.24	41.34	42.20	420,213
19 Jul 19	42.15000 -0.65	43.07	41.93	42.73	266,797
18 Jul 19	42.80000 +0.03	43.04	42.22	42.56	424,373
17 Jul 19	42.77000 +0.76	42.91	42.01	42.18	187,418
16 Jul 19	42.01000 +0.91	42.12	41.01	41.05	194,467
15 Jul 19	41.10000 +0.25	41.18	40.26	40.89	315,319
12 Jul 19	40.85000 +0.49	41.00	40.14	40.37	148,992
11 Jul 19	40.36000 -0.19	40.85	40.03	40.69	170,383
10 Jul 19	40.55000 -0.07	41.24	40.54	40.79	124,684
09 Jul 19	40.62000 +0.16	40.74	40.08	40.43	222,546
08 Jul 19	40.46000 -0.77	41.46	40.10	41.10	236,837
05 Jul 19	41.23000 +0.18	41.33	40.32	40.83	219,445
03 Jul 19	41.05000 -0.13	41.39	40.41	41.33	83,161
02 Jul 19	41.18000 +0.50	41.29	40.39	40.39	160,347
01 Jul 19	40.68000 +1.05	40.72	39.33	39.88	479,444
28 Jun 19	39.63000 +0.54	39.93	38.89	39.10	1,675,539
27 Jun 19	39.09000 +0.41	39.16	38.64	38.71	143,805
26 Jun 19	38.68000 -1.10	40.04	38.51	39.79	337,916
25 Jun 19	39.78000 -0.74	41.04	39.68	40.63	381,258
24 Jun 19	40.52000 +0.15	40.70	39.92	40.53	256,112
21 Jun 19	40.37000 -0.74	41.18	40.03	40.92	189,259
20 Jun 19	41.11000 +0.23	41.72	40.74	41.30	392,854
19 Jun 19	40.88000 +0.16	41.09	39.88	40.71	310,286
18 Jun 19	40.72000 +1.20	41.50	39.68	39.72	438,479
17 Jun 19	39.52000 +0.18	39.62	39.01	39.40	158,982
14 Jun 19	39.34000 +0.61	39.49	38.55	38.55	169,425
13 Jun 19	38.73000 +0.12	38.89	38.15	38.79	136,196
12 Jun 19	38.61000 -0.10	38.95	38.28	38.65	141,829
11 Jun 19	38.71000 -0.01	39.23	38.22	39.09	207,707
10 Jun 19	38.72000 -0.71	39.76	38.70	39.63	127,487
07 Jun 19	39.43000 -0.15	40.08	39.42	39.79	106,907
06 Jun 19	39.58000 -0.06	40.00	39.11	39.94	294,829
05 Jun 19	39.64000 +0.38	40.01	39.34	39.34	235,304
04 Jun 19	39.26000 +0.32	39.53	38.94	39.08	160,888
03 Jun 19	38.94000 +0.22	39.02	38.33	38.78	237,795
31 May 19	38.72000 +0.39	39.03	37.87	38.01	136,920
30 May 19	38.33000 +0.45	38.41	37.69	38.00	157,643
29 May 19	37.88000 -0.51	38.36	37.63	38.33	170,691
28 May 19	38.39000 -0.43	39.04	38.08	38.77	213,369
24 May 19	38.82000 +0.10	39.12	38.56	38.88	238,454
23 May 19	38.72000 -0.18	38.89	38.40	38.54	152,911
22 May 19	38.90000 +0.48	39.15	38.37	38.37	405,535
21 May 19	38.42000 -0.83	39.87	38.31	39.35	422,062
20 May 19	39.25000 +0.18	39.35	38.42	38.88	163,208
17 May 19	39.07000 +0.50	39.16	38.23	38.23	225,058
16 May 19	38.57000 +0.28	39.09	38.33	38.45	282,342
15 May 19	38.29000 +0.31	38.49	37.68	37.68	131,328
14 May 19	37.98000 +0.28	38.20	37.70	37.76	168,051
13 May 19	37.70000 -0.45	38.00	37.37	37.46	149,055
10 May 19	38.15000 +0.69	38.54	37.12	37.35	293,151
09 May 19	37.46000 +0.55	37.56	36.56	36.64	248,217
08 May 19	36.91000 -0.62	37.82	36.90	37.40	128,044
07 May 19	37.53000 -0.60	38.46	37.32	37.89	183,420
06 May 19	38.13000 +0.71	38.21	36.65	36.93	276,762
03 May 19	37.42000 -0.32	38.00	36.78	37.75	437,603
02 May 19	37.74000 +0.38	38.27	37.08	37.55	231,452
01 May 19	37.36000 +0.04	39.31	37.10	38.62	654,602
30 Apr 19	37.32000 +0.13	37.42	36.41	37.07	277,646
29 Apr 19	37.19000 +0.31	37.49	36.68	37.03	192,889
26 Apr 19	36.88000 +0.07	37.09	36.58	36.84	122,714
25 Apr 19	36.81000 +0.39	36.92	36.13	36.26	152,459
24 Apr 19	36.42000 +0.48	36.54	35.74	35.93	231,525
23 Apr 19	35.94000 +0.40	36.23	35.41	35.63	314,398
22 Apr 19	35.54000 +0.31	35.86	34.92	34.92	228,063
18 Apr 19	35.23000 +0.37	35.38	34.57	34.98	145,409
17 Apr 19	34.86000 +0.56	34.91	34.13	34.30	192,074
16 Apr 19	34.30000 +0.85	34.30	33.48	33.68	228,980
15 Apr 19	33.45000 +0.67	34.35	33.25	33.25	172,079
12 Apr 19	32.78000 -0.51	34.10	32.35	33.59	206,766
11 Apr 19	33.29000 -1.49	34.62	32.07	34.62	412,794
10 Apr 19	34.78000 +0.78	34.91	33.90	34.14	181,372
09 Apr 19	34.00000 +0.00	34.36	33.76	34.00	167,188
08 Apr 19	34.00000 +0.52	34.11	33.10	33.55	287,445
05 Apr 19	33.48000 +0.03	33.71	33.28	33.46	212,961
04 Apr 19	33.45000 -0.56	35.20	33.18	34.27	203,246
03 Apr 19	34.01000 -0.21	34.89	33.94	34.34	270,106
02 Apr 19	34.22000 -0.63	35.03	34.18	34.86	173,753
01 Apr 19	34.85000 -0.71	35.85	34.40	35.70	392,826
29 Mar 19	35.56000 +0.33	35.72	34.80	35.26	504,162
28 Mar 19	35.23000 +0.42	35.42	34.73	34.92	362,057
27 Mar 19	34.81000 -1.93	36.95	34.75	36.77	480,352
26 Mar 19	36.74000 +1.40	36.82	35.48	35.58	233,160
25 Mar 19	35.34000 +0.44	35.57	34.05	34.86	182,823
22 Mar 19	34.90000 -0.24	35.15	34.69	35.07	185,974
21 Mar 19	35.14000 +0.14	35.70	34.93	34.93	150,407
20 Mar 19	35.00000 -0.09	35.31	34.87	34.96	364,554
19 Mar 19	35.09000 +0.14	35.46	34.88	35.01	196,715
18 Mar 19	34.95000 +0.85	35.00	34.18	34.21	179,303
15 Mar 19	34.10000 -0.11	34.50	34.04	34.21	714,613
14 Mar 19	34.21000 +0.05	34.53	34.02	34.17	154,509
13 Mar 19	34.16000 -0.33	34.81	33.95	34.67	123,064
12 Mar 19	34.49000 +0.00	34.66	33.95	34.49	179,501
11 Mar 19	34.49000 +0.65	34.65	33.68	33.86	132,218
08 Mar 19	33.84000 -0.97	34.45	33.29	34.45	215,843
07 Mar 19	34.81000 +0.21	34.93	34.11	34.76	159,614
06 Mar 19	34.60000 +0.99	34.64	33.52	33.62	403,087
05 Mar 19	33.61000 -1.09	34.78	33.58	34.66	272,359
04 Mar 19	34.70000 -1.09	35.94	34.40	35.94	291,652
01 Mar 19	35.79000 +0.51	35.88	34.89	35.31	392,081
28 Feb 19	35.28000 -0.62	35.81	35.18	35.81	329,503
27 Feb 19	35.90000 +1.11	35.98	34.78	34.78	252,550
26 Feb 19	34.79000 -1.00	36.00	34.59	35.75	750,173
25 Feb 19	35.79000 +0.61	35.93	35.15	35.15	565,186
22 Feb 19	35.18000 +1.63	35.36	32.45	33.00	641,418
21 Feb 19	33.55000 -1.49	35.01	33.52	34.52	868,654
20 Feb 19	35.04000 -0.24	35.58	34.72	35.27	267,424
19 Feb 19	35.28000 +0.25	35.56	35.07	35.13	251,484
15 Feb 19	35.03000 +0.85	35.10	34.21	34.31	282,011
14 Feb 19	34.18000 +0.40	34.53	33.19	33.62	201,052
13 Feb 19	33.78000 +0.01	34.06	33.30	33.85	381,931
12 Feb 19	33.77000 +1.74	33.83	32.11	32.31	448,768
11 Feb 19	32.03000 +0.47	32.55	31.47	31.68	432,335
08 Feb 19	31.56000 +0.51	31.59	30.81	30.83	315,458
07 Feb 19	31.05000 -0.04	31.14	30.41	30.82	353,347
06 Feb 19	31.09000 +0.30	31.16	30.34	30.82	144,531
05 Feb 19	30.79000 -0.02	31.18	30.59	30.63	214,869
04 Feb 19	30.81000 +0.73	30.91	29.98	30.00	205,123
01 Feb 19	30.08000 -0.04	30.52	29.84	30.01	470,739
31 Jan 19	30.12000 +0.09	30.54	29.94	30.02	378,339
30 Jan 19	30.03000 -0.01	30.38	29.63	30.30	284,229
29 Jan 19	30.04000 -0.55	31.01	30.02	30.95	358,901
28 Jan 19	30.59000 +0.18	30.65	29.57	30.15	260,482
25 Jan 19	30.41000 +0.94	30.73	29.57	29.79	280,107
24 Jan 19	29.47000 -0.37	30.02	29.42	29.82	312,195
23 Jan 19	29.84000 -1.14	30.28	29.55	30.01	1,247,074
22 Jan 19	30.98000 -0.75	31.89	30.60	31.63	179,736
18 Jan 19	31.73000 +0.90	31.74	30.50	30.85	170,944
17 Jan 19	30.83000 +0.63	31.05	29.90	29.97	181,510
16 Jan 19	30.20000 -0.44	30.92	30.01	30.85	148,989
15 Jan 19	30.64000 -0.09	31.30	30.23	31.01	237,559
14 Jan 19	30.73000 +0.48	31.02	29.91	30.08	254,000
11 Jan 19	30.25000 +0.19	30.28	29.71	29.93	150,397
10 Jan 19	30.06000 +0.88	30.08	28.85	29.15	147,170
09 Jan 19	29.18000 +0.39	29.37	28.74	28.79	217,993
08 Jan 19	28.79000 +0.99	29.05	27.92	27.94	249,007
07 Jan 19	27.80000 -0.05	28.29	27.71	27.71	238,312
04 Jan 19	27.85000 +0.47	28.32	27.46	27.52	184,650
03 Jan 19	27.38000 -0.42	27.67	26.75	27.46	165,380
02 Jan 19	27.80000 -0.69	28.09	27.24	27.86	196,925
31 Dec 18	28.49000 +0.32	28.78	27.82	28.22	270,252
28 Dec 18	28.17000 +1.78	28.37	27.02	27.89	324,076
27 Dec 18	26.39000 +0.09	26.42	25.32	26.17	169,962
26 Dec 18	26.30000 +1.55	26.33	24.61	25.17	211,708
24 Dec 18	24.75000 -1.03	25.71	24.70	25.47	104,164
21 Dec 18	25.78000 -1.25	27.43	25.69	27.03	333,937
20 Dec 18	27.03000 -1.50	28.85	26.64	28.48	254,721
19 Dec 18	28.53000 -0.05	29.24	28.35	28.61	174,540
18 Dec 18	28.58000 -0.19	29.95	28.12	29.00	231,156
17 Dec 18	28.77000 -1.60	30.87	28.52	30.87	345,370
14 Dec 18	30.37000 +1.04	31.62	29.29	29.29	462,413
13 Dec 18	29.33000 -0.19	29.88	29.21	29.53	118,789
12 Dec 18	29.52000 -0.15	30.27	29.45	30.00	147,540
11 Dec 18	29.67000 +0.02	29.99	29.25	29.88	128,236
10 Dec 18	29.65000 -1.36	31.22	29.62	31.02	194,265
07 Dec 18	31.01000 -1.49	32.53	30.96	32.38	139,708
06 Dec 18	32.50000 -0.05	32.92	31.61	32.26	178,920
04 Dec 18	32.55000 +0.31	32.94	32.22	32.29	247,010
03 Dec 18	32.24000 -0.41	33.37	31.69	32.91	140,703
30 Nov 18	32.65000 -1.09	33.94	32.48	33.77	218,098
29 Nov 18	33.74000 +0.72	33.99	32.79	32.79	280,841
28 Nov 18	33.02000 +1.78	33.27	31.15	31.31	271,181
27 Nov 18	31.24000 +0.02	31.35	30.74	31.03	95,502
26 Nov 18	31.22000 +0.16	31.56	30.70	31.43	102,626
23 Nov 18	31.06000 +0.38	31.57	30.14	30.62	54,939
21 Nov 18	30.68000 +0.36	30.68	29.87	30.34	148,519
20 Nov 18	30.32000 -1.24	31.54	30.27	31.39	104,515
19 Nov 18	31.56000 +0.20	31.77	30.98	31.35	170,974
16 Nov 18	31.36000 -0.07	31.39	30.42	31.25	205,415
15 Nov 18	31.43000 -0.83	32.17	31.31	32.09	196,932
14 Nov 18	32.26000 +0.70	32.51	31.64	31.69	170,667
13 Nov 18	31.56000 +0.00	31.79	31.09	31.71	91,571
12 Nov 18	31.56000 -0.39	32.15	31.51	31.90	108,218
09 Nov 18	31.95000 +0.02	32.13	31.30	31.83	135,014
08 Nov 18	31.93000 +0.53	31.96	31.06	31.33	144,234
07 Nov 18	31.40000 +0.41	31.45	30.50	31.11	244,626
06 Nov 18	30.99000 +1.63	31.26	29.11	29.11	445,351
05 Nov 18	29.36000 -0.74	30.52	29.01	30.23	330,123
02 Nov 18	30.10000 -2.04	34.48	28.88	31.84	538,339
01 Nov 18	32.14000 -0.42	32.63	31.79	32.57	219,532
31 Oct 18	32.56000 -0.47	33.60	32.54	33.41	206,041
30 Oct 18	33.03000 +0.84	33.63	32.18	32.18	349,461
29 Oct 18	32.19000 +0.90	32.36	31.25	31.64	254,553
26 Oct 18	31.29000 +0.54	31.49	29.89	30.42	196,085
25 Oct 18	30.75000 +0.51	30.87	29.92	30.44	141,901
24 Oct 18	30.24000 -0.53	31.21	30.21	30.88	345,202
23 Oct 18	30.77000 -0.50	30.93	29.90	30.68	316,103
22 Oct 18	31.27000 -0.43	32.05	31.23	31.70	243,806
19 Oct 18	31.70000 -0.13	32.17	31.40	31.71	157,696
18 Oct 18	31.83000 +0.38	32.46	31.31	31.47	267,125
17 Oct 18	31.45000 +0.89	31.50	30.13	30.49	196,764
16 Oct 18	30.56000 +1.50	30.59	28.83	29.07	291,703
15 Oct 18	29.06000 +0.12	29.23	28.83	28.93	76,376
12 Oct 18	28.94000 +0.35	29.21	28.55	28.94	229,519
11 Oct 18	28.59000 +0.01	29.03	28.14	28.59	340,468
10 Oct 18	28.58000 -1.05	29.72	28.46	29.63	360,615
09 Oct 18	29.63000 -0.22	30.22	29.50	29.88	172,991
08 Oct 18	29.85000 +0.08	30.07	29.46	29.77	178,203
05 Oct 18	29.77000 -0.13	30.31	29.50	29.93	146,108
04 Oct 18	29.90000 +0.14	29.96	29.50	29.78	111,815
03 Oct 18	29.76000 +0.11	29.79	29.54	29.65	129,611
02 Oct 18	29.65000 -0.54	30.34	29.52	30.18	138,043
01 Oct 18	30.19000 -0.87	32.00	30.15	31.65	144,955
28 Sep 18	31.06000 +0.20	31.26	30.85	30.85	136,502
27 Sep 18	30.86000 -0.06	31.06	30.75	30.92	120,877
26 Sep 18	30.92000 -0.24	31.46	30.85	31.17	114,812
25 Sep 18	31.16000 +0.02	31.37	30.80	31.19	124,921
24 Sep 18	31.14000 -0.44	31.56	30.92	31.55	104,806
21 Sep 18	31.58000 +0.22	31.60	30.94	31.41	371,210
20 Sep 18	31.36000 -0.19	31.61	31.06	31.61	99,217
19 Sep 18	31.55000 -0.69	32.31	31.46	32.30	65,706
18 Sep 18	32.24000 +0.27	32.50	31.98	31.98	107,084
17 Sep 18	31.97000 -0.32	32.38	31.65	32.28	149,984
14 Sep 18	32.29000 -0.24	32.67	31.92	32.52	132,517
13 Sep 18	32.53000 -0.17	33.03	32.38	32.83	132,035
12 Sep 18	32.70000 +0.30	32.78	32.02	32.42	206,695
11 Sep 18	32.40000 -1.10	33.94	32.03	33.61	390,958
10 Sep 18	33.50000 +1.87	33.75	31.80	31.80	553,400
07 Sep 18	31.63000 +1.16	31.67	30.40	30.59	248,776
06 Sep 18	30.47000 +1.41	30.51	29.06	29.20	278,184
05 Sep 18	29.06000 +0.50	29.07	28.56	28.58	131,316
04 Sep 18	28.56000 +0.18	28.58	28.11	28.37	97,856
31 Aug 18	28.38000 +0.07	28.64	28.25	28.26	114,349
30 Aug 18	28.31000 +0.52	28.32	27.69	27.79	129,543
29 Aug 18	27.79000 +0.13	27.82	27.47	27.74	91,120
28 Aug 18	27.66000 -0.11	28.32	27.63	27.87	144,359
27 Aug 18	27.77000 +0.21	27.89	27.53	27.60	217,003
24 Aug 18	27.56000 +0.36	27.66	27.12	27.19	427,076
23 Aug 18	27.20000 -0.35	27.73	27.19	27.53	87,956
22 Aug 18	27.55000 -0.04	27.75	27.52	27.53	101,244
21 Aug 18	27.59000 -0.38	28.29	27.59	27.96	135,545
20 Aug 18	27.97000 +0.05	28.07	27.79	27.91	114,525
17 Aug 18	27.92000 -0.30	28.35	27.89	28.13	99,651
16 Aug 18	28.22000 +0.18	28.45	28.08	28.12	105,639
15 Aug 18	28.04000 -0.37	28.58	27.85	28.40	132,234
14 Aug 18	28.41000 -0.13	28.75	28.38	28.60	134,570
13 Aug 18	28.54000 -0.36	28.99	28.53	28.84	134,872
10 Aug 18	28.90000 -0.48	29.74	28.88	29.32	301,758
09 Aug 18	29.38000 +0.76	29.45	28.61	28.61	163,981
08 Aug 18	28.62000 -0.06	28.75	28.26	28.67	103,256
07 Aug 18	28.68000 -0.32	29.12	28.64	29.08	277,809
06 Aug 18	29.00000 +0.63	29.05	26.52	27.00	525,698
03 Aug 18	28.37000 +0.27	28.75	25.89	28.21	414,578
02 Aug 18	28.10000 +0.10	28.36	27.96	28.01	201,508
01 Aug 18	28.00000 +0.44	28.05	27.36	27.69	196,742
31 Jul 18	27.56000 +0.48	27.68	26.88	27.10	150,863
30 Jul 18	27.08000 -0.20	27.31	26.91	27.28	119,246
27 Jul 18	27.28000 +0.10	27.57	27.07	27.25	133,568
26 Jul 18	27.18000 +0.52	27.25	26.60	26.61	132,363
25 Jul 18	26.66000 +0.83	26.68	25.31	25.70	117,676
24 Jul 18	25.83000 +0.23	25.89	25.17	25.68	203,241
23 Jul 18	25.60000 -0.05	25.97	25.50	25.66	213,036
20 Jul 18	25.65000 +0.18	25.83	25.35	25.54	106,668
19 Jul 18	25.47000 +0.09	25.53	24.80	25.37	92,435
18 Jul 18	25.38000 -0.01	25.40	25.20	25.38	107,087
17 Jul 18	25.39000 -0.30	25.70	25.28	25.68	82,497
16 Jul 18	25.69000 +0.28	25.69	25.25	25.41	173,584
13 Jul 18	25.41000 -0.13	25.56	25.22	25.56	90,406
12 Jul 18	25.54000 -0.30	25.93	25.44	25.93	106,519
11 Jul 18	25.84000 -0.07	26.05	25.81	25.87	87,339
10 Jul 18	25.91000 +0.04	26.03	25.75	25.92	97,583
09 Jul 18	25.87000 +0.04	25.99	25.59	25.83	179,486
06 Jul 18	25.83000 -0.40	26.47	25.81	26.24	66,912
05 Jul 18	26.23000 +0.31	26.25	25.92	26.10	80,655
03 Jul 18	25.92000 +0.07	26.33	25.68	25.97	61,524
02 Jul 18	25.85000 +0.24	25.85	25.37	25.58	117,117
29 Jun 18	25.61000 -0.58	26.42	25.60	26.22	168,845
28 Jun 18	26.19000 -0.05	26.38	24.92	26.27	156,719
27 Jun 18	26.24000 -0.29	26.59	26.19	26.57	138,969
26 Jun 18	26.53000 -0.01	26.98	25.99	26.50	194,524
25 Jun 18	26.54000 +0.03	26.76	26.05	26.46	280,641
22 Jun 18	26.51000 +0.11	26.95	26.39	26.43	429,766
21 Jun 18	26.40000 +0.48	26.41	25.58	25.97	279,685
20 Jun 18	25.92000 +0.38	25.95	25.04	25.53	225,251
19 Jun 18	25.54000 +0.27	25.60	25.12	25.24	153,062
18 Jun 18	25.27000 +0.14	25.45	24.97	24.97	294,008
15 Jun 18	25.13000 +0.35	25.58	24.53	24.78	524,976
14 Jun 18	24.78000 +0.26	24.80	24.28	24.63	107,096
13 Jun 18	24.52000 -0.15	24.93	24.30	24.60	183,201
12 Jun 18	24.67000 +0.64	24.76	24.01	24.02	229,970
11 Jun 18	24.03000 +0.37	24.14	23.52	23.67	142,674
08 Jun 18	23.66000 +0.05	23.84	23.50	23.63	138,667
07 Jun 18	23.61000 -0.30	24.00	23.50	23.82	122,673
06 Jun 18	23.91000 +0.09	24.07	23.68	23.81	269,845
05 Jun 18	23.82000 -0.02	23.97	23.69	23.82	88,790
04 Jun 18	23.84000 -0.02	24.19	23.59	23.92	197,020
01 Jun 18	23.86000 +0.28	24.05	23.57	23.71	153,129
31 May 18	23.58000 -0.63	24.27	23.51	24.23	181,014
30 May 18	24.21000 +0.48	24.93	23.73	23.86	410,544
29 May 18	23.73000 -0.16	24.15	23.38	23.76	325,403
25 May 18	23.89000 +0.13	23.89	23.48	23.70	113,459
24 May 18	23.76000 -0.19	24.07	23.69	23.94	134,328
23 May 18	23.95000 -0.07	24.13	23.74	23.92	141,986
22 May 18	24.02000 -0.13	24.33	23.80	23.97	187,206
21 May 18	24.15000 +0.38	24.78	23.78	23.90	433,336
18 May 18	23.77000 -0.79	24.66	23.76	24.66	296,508
17 May 18	24.56000 +0.14	24.57	24.26	24.47	202,381
16 May 18	24.42000 -0.28	25.65	24.38	24.69	157,563
15 May 18	24.70000 +0.13	25.73	24.31	24.47	165,321
14 May 18	24.57000 +0.36	24.83	24.04	24.21	245,060
11 May 18	24.21000 -0.29	24.71	24.16	24.52	132,120
10 May 18	24.50000 -0.05	24.94	24.48	24.69	151,011
09 May 18	24.55000 -0.55	25.24	24.47	25.07	448,905
08 May 18	25.10000 -0.68	25.78	25.03	25.63	262,567
07 May 18	25.78000 -1.19	27.27	25.53	27.08	301,399
04 May 18	26.97000 +1.45	27.50	25.58	25.91	623,728
03 May 18	25.52000 +0.48	25.70	24.74	24.96	198,445
02 May 18	25.04000 +0.28	25.16	24.28	24.72	152,871
01 May 18	24.76000 +0.25	24.77	24.28	24.54	155,118
30 Apr 18	24.51000 -0.05	24.82	24.50	24.60	163,705
27 Apr 18	24.56000 -0.02	24.90	24.36	24.62	155,211
26 Apr 18	24.58000 +0.31	24.58	24.12	24.34	126,108
25 Apr 18	24.27000 -0.20	24.60	24.15	24.43	172,366
24 Apr 18	24.47000 -0.03	24.95	24.42	24.58	121,429
23 Apr 18	24.50000 -0.02	24.66	24.31	24.43	83,804
20 Apr 18	24.52000 -0.29	24.95	23.70	24.72	287,714
19 Apr 18	24.81000 -0.11	24.98	24.53	24.78	168,219
18 Apr 18	24.92000 -0.06	25.20	24.92	24.95	120,986
17 Apr 18	24.98000 +0.46	25.02	24.50	24.60	158,235
16 Apr 18	24.52000 +0.43	24.65	23.80	24.21	124,528
13 Apr 18	24.09000 +0.05	24.16	23.89	24.08	118,307
12 Apr 18	24.04000 -0.32	24.69	24.02	24.44	317,054
11 Apr 18	24.36000 -0.43	24.77	24.12	24.64	290,379
10 Apr 18	24.79000 +0.48	24.87	24.30	24.47	155,373
09 Apr 18	24.31000 -0.19	24.80	24.30	24.59	222,805
06 Apr 18	24.50000 -0.18	24.95	24.27	24.55	487,056
05 Apr 18	24.68000 +0.74	24.71	23.92	24.09	197,979
04 Apr 18	23.94000 +0.18	24.14	23.37	23.50	202,069
03 Apr 18	23.76000 +0.20	23.89	23.41	23.59	234,802
02 Apr 18	23.56000 +0.18	23.67	23.21	23.36	307,527
29 Mar 18	23.38000 -0.01	23.95	23.25	23.51	305,961
28 Mar 18	23.39000 +0.03	23.54	23.01	23.40	238,108
27 Mar 18	23.36000 -0.15	23.61	23.19	23.61	314,873
26 Mar 18	23.51000 +0.15	23.60	23.17	23.60	491,816
23 Mar 18	23.36000 -0.81	24.12	23.27	24.12	553,822
22 Mar 18	24.17000 +0.06	24.64	24.00	24.00	318,973
21 Mar 18	24.11000 +0.20	24.20	23.68	23.90	319,871
20 Mar 18	23.91000 +0.40	24.03	23.28	23.28	311,681
19 Mar 18	23.51000 +0.05	23.64	23.20	23.32	362,362
16 Mar 18	23.46000 +0.21	23.69	23.18	23.26	448,552
15 Mar 18	23.25000 -0.54	23.57	23.17	23.57	363,883
14 Mar 18	23.79000 +0.03	24.01	23.58	23.74	178,015
13 Mar 18	23.76000 +0.06	23.86	23.41	23.82	211,454
12 Mar 18	23.70000 -0.37	24.09	23.41	24.09	518,008
09 Mar 18	24.07000 +0.05	24.76	23.92	24.11	323,716
08 Mar 18	24.02000 +0.25	24.04	23.67	23.78	260,476
07 Mar 18	23.77000 -0.29	24.17	23.75	23.85	269,727
06 Mar 18	24.06000 -0.23	24.42	23.96	24.34	291,602
05 Mar 18	24.29000 -0.58	24.71	24.00	24.71	296,599
02 Mar 18	24.87000 -0.58	25.14	22.15	23.50	686,180
01 Mar 18	25.45000 +0.03	25.91	25.21	25.41	437,463
28 Feb 18	25.42000 -0.86	26.60	25.41	26.27	360,236
27 Feb 18	26.28000 -0.62	27.00	26.24	26.95	224,143
26 Feb 18	26.90000 +0.37	26.99	26.60	26.67	177,322
23 Feb 18	26.53000 -0.04	26.81	26.03	26.76	237,611
22 Feb 18	26.57000 +0.32	26.72	26.03	26.38	130,202
21 Feb 18	26.25000 -0.06	26.81	26.24	26.38	123,359
20 Feb 18	26.31000 -0.12	26.48	25.91	26.38	143,547
16 Feb 18	26.43000 +0.60	26.73	25.71	25.74	150,050
15 Feb 18	25.83000 +0.43	25.85	25.23	25.65	167,520
14 Feb 18	25.40000 +0.45	25.99	24.34	24.70	240,567
13 Feb 18	24.95000 +0.55	24.96	24.21	24.21	161,672
12 Feb 18	24.40000 +0.01	24.61	23.91	24.44	126,333
09 Feb 18	24.39000 +0.04	24.78	23.78	24.56	242,682
08 Feb 18	24.35000 -0.68	25.23	24.34	25.16	175,455
07 Feb 18	25.03000 +0.70	25.35	24.21	24.29	159,518
06 Feb 18	24.33000 +0.29	24.81	23.85	23.96	405,685
05 Feb 18	24.04000 -1.04	24.95	23.30	24.84	282,253
02 Feb 18	25.08000 -0.39	25.53	24.97	25.35	117,105
01 Feb 18	25.47000 -0.11	25.89	25.38	25.49	194,045
31 Jan 18	25.58000 -0.17	25.91	25.44	25.77	165,094
30 Jan 18	25.75000 +0.24	25.94	25.41	25.42	129,568
29 Jan 18	25.51000 -0.33	26.00	25.46	25.85	212,213
26 Jan 18	25.84000 -0.31	26.41	25.81	26.20	173,802
25 Jan 18	26.15000 +0.11	26.42	25.86	26.22	198,920
24 Jan 18	26.04000 +1.78	27.38	25.38	27.38	423,725
23 Jan 18	24.26000 +0.09	24.29	23.91	24.13	169,253
22 Jan 18	24.17000 +0.10	24.42	24.09	24.18	166,281
19 Jan 18	24.07000 -0.06	24.45	24.06	24.11	163,254
18 Jan 18	24.13000 -0.16	24.36	24.05	24.28	143,805
17 Jan 18	24.29000 +0.35	24.30	23.97	24.04	129,173
16 Jan 18	23.94000 +0.19	24.16	23.36	23.82	157,118
12 Jan 18	23.75000 +0.25	23.86	23.29	23.54	143,426
11 Jan 18	23.50000 +0.33	23.60	23.06	23.16	93,589
10 Jan 18	23.17000 -0.06	23.22	22.93	23.13	102,675
09 Jan 18	23.23000 -0.38	23.78	23.21	23.60	150,677
08 Jan 18	23.61000 +0.09	23.66	23.36	23.58	242,038
05 Jan 18	23.52000 +0.63	23.57	22.96	23.06	190,831
04 Jan 18	22.89000 +0.51	23.14	22.15	22.52	179,706
03 Jan 18	22.38000 -0.78	23.25	22.35	23.14	295,545
02 Jan 18	23.16000 +0.14	23.29	22.76	22.90	452,861
29 Dec 17	23.02000 +0.38	23.20	22.56	22.72	335,093
28 Dec 17	22.64000 +0.30	22.75	21.97	22.35	252,579
27 Dec 17	22.34000 +0.10	22.55	21.97	22.20	238,122
26 Dec 17	22.24000 +0.41	22.28	21.87	21.87	272,930
22 Dec 17	21.83000 +0.11	21.96	21.62	21.80	134,000
21 Dec 17	21.72000 +0.12	21.89	21.62	21.62	108,858
20 Dec 17	21.60000 +0.29	21.86	21.27	21.42	103,761
19 Dec 17	21.31000 -0.39	21.94	21.28	21.74	149,126
18 Dec 17	21.70000 +0.24	22.01	21.59	21.62	115,721
15 Dec 17	21.46000 +0.41	21.86	20.82	21.05	324,191
14 Dec 17	21.05000 +0.06	21.11	20.81	21.00	282,615
13 Dec 17	20.99000 +0.15	21.14	20.87	20.97	192,649
12 Dec 17	20.84000 -0.16	21.37	20.80	21.01	134,498
11 Dec 17	21.00000 -0.05	21.34	20.84	21.05	124,336
08 Dec 17	21.05000 +0.05	21.10	20.52	21.10	159,345
07 Dec 17	21.00000 -0.04	21.23	20.97	21.00	223,705
06 Dec 17	21.04000 +0.14	21.18	20.81	20.89	171,235
05 Dec 17	20.90000 -0.63	21.72	20.89	21.59	273,685
04 Dec 17	21.53000 +0.45	21.71	21.10	21.38	358,139
01 Dec 17	21.08000 -0.24	21.35	20.53	21.34	232,248
30 Nov 17	21.32000 +0.62	21.62	21.00	21.00	452,977
29 Nov 17	20.70000 +0.69	20.73	19.67	19.99	239,380
28 Nov 17	20.01000 +0.55	20.03	19.39	19.52	153,141
27 Nov 17	19.46000 -0.10	19.89	19.44	19.56	397,459
24 Nov 17	19.56000 +0.20	19.71	19.37	19.41	107,846
22 Nov 17	19.36000 -0.12	19.50	19.34	19.45	117,853
21 Nov 17	19.48000 +0.22	19.49	19.29	19.39	129,329
20 Nov 17	19.26000 +0.10	19.37	19.16	19.17	118,841
17 Nov 17	19.16000 -0.11	19.29	18.98	19.16	206,076
16 Nov 17	19.27000 +0.05	19.55	19.25	19.25	245,540
15 Nov 17	19.22000 -0.19	19.56	19.20	19.24	378,988
14 Nov 17	19.41000 -0.03	19.67	19.21	19.40	287,428
13 Nov 17	19.44000 +0.06	19.58	19.20	19.37	243,794
10 Nov 17	19.38000 +0.07	19.63	19.14	19.26	253,035
09 Nov 17	19.31000 +0.09	19.42	18.98	18.99	239,946
08 Nov 17	19.22000 -0.04	19.44	19.09	19.24	271,531
07 Nov 17	19.26000 -0.44	19.71	19.04	19.71	375,958
06 Nov 17	19.70000 +0.36	20.10	19.43	19.46	316,713
03 Nov 17	19.34000 -1.34	20.77	19.20	20.52	554,058
02 Nov 17	20.68000 +2.40	20.90	18.60	19.00	1,173,991
01 Nov 17	18.28000 -0.18	18.69	17.99	18.56	277,425
31 Oct 17	18.46000 -0.17	18.64	18.06	18.58	667,450
30 Oct 17	18.63000 +0.05	18.68	18.31	18.57	168,559
27 Oct 17	18.58000 -0.13	18.77	18.50	18.61	118,375
26 Oct 17	18.71000 +0.73	18.72	18.13	18.13	205,497
25 Oct 17	17.98000 +0.02	18.10	17.88	17.97	246,803
24 Oct 17	17.96000 -0.15	18.25	17.92	18.12	435,445
23 Oct 17	18.11000 -0.12	18.32	18.08	18.30	265,413
20 Oct 17	18.23000 +0.36	18.25	17.70	18.04	163,370
19 Oct 17	17.87000 -0.13	17.99	17.70	17.86	211,476
18 Oct 17	18.00000 +0.07	18.12	17.52	17.95	294,876
17 Oct 17	17.93000 +0.04	18.05	17.62	17.81	241,719
16 Oct 17	17.89000 -0.05	18.02	17.69	17.99	284,292
13 Oct 17	17.94000 -0.21	18.32	17.82	18.28	180,747
12 Oct 17	18.15000 -0.01	18.25	18.04	18.17	355,240
11 Oct 17	18.16000 +0.04	18.24	18.02	18.09	151,128
10 Oct 17	18.12000 +0.17	18.22	17.98	18.00	223,110
09 Oct 17	17.95000 -0.22	18.17	17.84	18.10	497,238
06 Oct 17	18.17000 +0.41	18.41	17.77	17.80	911,228
05 Oct 17	17.76000 +0.78	17.83	16.95	16.99	600,667
04 Oct 17	16.98000 -1.45	17.73	16.64	17.70	656,553
03 Oct 17	18.43000 -0.26	18.75	18.21	18.75	239,763
02 Oct 17	18.69000 -0.11	18.88	18.62	18.88	181,479
29 Sep 17	18.80000 -0.04	19.13	18.59	18.82	192,438
28 Sep 17	18.84000 -0.16	19.00	18.61	18.92	144,297
27 Sep 17	19.00000 +0.63	19.02	18.45	18.48	321,718
26 Sep 17	18.37000 +0.41	18.45	17.96	17.96	293,350
25 Sep 17	17.96000 +0.05	18.04	17.72	17.93	184,112
22 Sep 17	17.91000 +0.16	18.09	17.74	17.74	194,142
21 Sep 17	17.75000 +0.20	17.87	17.47	17.53	153,598
20 Sep 17	17.55000 -0.16	17.84	17.55	17.71	167,392
19 Sep 17	17.71000 -0.17	18.34	17.68	17.93	294,086
18 Sep 17	17.88000 -0.29	18.25	17.88	18.16	169,721
15 Sep 17	18.17000 -0.02	18.23	17.71	18.03	605,793
14 Sep 17	18.19000 +0.47	18.38	17.60	17.72	347,817
13 Sep 17	17.72000 +0.08	17.95	17.64	17.66	150,389
12 Sep 17	17.64000 +0.12	17.76	17.58	17.64	83,562
11 Sep 17	17.52000 -0.17	17.87	17.48	17.75	137,058
08 Sep 17	17.69000 +0.17	17.77	17.31	17.43	267,268
07 Sep 17	17.52000 +0.19	17.57	17.10	17.27	194,944
06 Sep 17	17.33000 +0.28	17.33	17.00	17.06	230,763
05 Sep 17	17.05000 +0.01	17.20	16.86	17.06	329,720
01 Sep 17	17.04000 +0.23	17.09	16.81	16.92	216,543
31 Aug 17	16.81000 -0.06	16.95	16.71	16.88	150,277
30 Aug 17	16.87000 +0.09	16.94	16.64	16.82	154,313
29 Aug 17	16.78000 +0.02	16.89	16.01	16.05	283,263
28 Aug 17	16.76000 +0.10	16.95	16.63	16.68	141,134
25 Aug 17	16.66000 -0.12	16.85	16.57	16.85	89,484
24 Aug 17	16.78000 +0.16	16.86	16.66	16.70	172,305
23 Aug 17	16.62000 -0.22	16.80	16.57	16.80	161,508
22 Aug 17	16.84000 +0.23	16.84	16.52	16.56	157,400
21 Aug 17	16.61000 +0.16	16.63	16.41	16.41	195,757
18 Aug 17	16.45000 -0.12	16.61	16.41	16.53	234,277
17 Aug 17	16.57000 +0.07	17.10	16.42	16.42	461,382
16 Aug 17	16.50000 +0.23	16.58	16.27	16.27	272,432
15 Aug 17	16.27000 +0.43	16.38	15.50	15.98	443,615
14 Aug 17	15.84000 +0.32	16.07	15.57	15.57	393,972
11 Aug 17	15.52000 -0.21	15.99	15.46	15.82	157,219
10 Aug 17	15.73000 -0.07	16.00	15.71	15.78	149,974
09 Aug 17	15.80000 -0.11	15.89	15.71	15.89	139,432
08 Aug 17	15.91000 -0.08	16.10	15.83	15.95	230,685
07 Aug 17	15.99000 -0.07	16.39	15.95	16.06	318,714
04 Aug 17	16.06000 +0.40	16.79	15.82	15.89	342,525
03 Aug 17	15.66000 -0.97	16.89	15.20	16.13	479,026
02 Aug 17	16.63000 -0.25	17.02	16.48	16.93	139,465
01 Aug 17	16.88000 +0.10	16.97	16.70	16.89	145,555
31 Jul 17	16.78000 -0.14	17.08	16.57	16.92	238,889
28 Jul 17	16.92000 -0.20	17.37	16.85	17.10	211,837
27 Jul 17	17.12000 +0.09	17.16	16.82	17.08	340,315
26 Jul 17	17.03000 -0.01	17.31	17.03	17.31	207,161
25 Jul 17	17.04000 +0.04	17.22	17.03	17.18	259,916
24 Jul 17	17.00000 +0.49	17.01	16.53	16.65	291,435
21 Jul 17	16.51000 -0.15	16.81	16.50	16.75	136,549
20 Jul 17	16.66000 +0.00	16.76	16.45	16.71	226,278
19 Jul 17	16.66000 -0.57	17.29	16.63	17.19	396,269
18 Jul 17	17.23000 -0.15	17.42	17.19	17.35	174,125
17 Jul 17	17.38000 -0.19	17.73	17.27	17.55	233,580
14 Jul 17	17.57000 -0.07	17.71	17.41	17.57	199,193
13 Jul 17	17.64000 +0.16	17.66	17.17	17.50	259,738
12 Jul 17	17.48000 +0.40	17.49	17.07	17.07	319,389
11 Jul 17	17.08000 +0.25	17.10	16.68	16.99	340,974
10 Jul 17	16.83000 -0.04	17.00	16.68	16.95	172,381
07 Jul 17	16.87000 +0.59	16.88	16.26	16.42	228,370
06 Jul 17	16.28000 +0.01	16.29	15.96	16.22	301,472
05 Jul 17	16.27000 -0.11	16.42	16.08	16.37	158,021
03 Jul 17	16.38000 -0.03	16.67	16.31	16.53	71,392
30 Jun 17	16.41000 -0.28	16.82	16.38	16.77	209,736
29 Jun 17	16.69000 +0.07	16.77	16.27	16.64	259,153
28 Jun 17	16.62000 +0.10	16.95	16.43	16.68	245,592
27 Jun 17	16.52000 -0.03	16.73	16.25	16.55	254,748
26 Jun 17	16.55000 +0.42	16.60	16.00	16.21	290,521
23 Jun 17	16.13000 +0.43	16.21	15.78	15.88	498,310
22 Jun 17	15.70000 -0.11	15.95	15.52	15.80	185,469
21 Jun 17	15.81000 -0.05	16.01	15.76	15.94	198,233
20 Jun 17	15.86000 -0.15	16.15	15.86	16.05	182,837
19 Jun 17	16.01000 +0.23	16.04	15.81	15.89	135,682
16 Jun 17	15.78000 -0.11	16.02	15.64	15.74	430,433
15 Jun 17	15.89000 +0.18	15.97	15.50	15.50	184,148
14 Jun 17	15.71000 -0.01	15.73	15.53	15.72	224,508
13 Jun 17	15.72000 -0.01	16.08	15.62	15.85	162,911
12 Jun 17	15.73000 -0.03	16.39	15.54	15.78	241,130
09 Jun 17	15.76000 +0.06	16.06	15.48	15.65	400,001
08 Jun 17	15.70000 +0.71	15.76	14.99	15.00	314,657
07 Jun 17	14.99000 +0.29	15.00	14.55	14.70	783,733
06 Jun 17	14.70000 +0.05	14.80	14.39	14.51	338,387
05 Jun 17	14.65000 -0.06	14.85	14.56	14.61	177,024
02 Jun 17	14.71000 +0.07	14.85	14.59	14.60	403,952
01 Jun 17	14.64000 +0.62	14.65	14.03	14.09	331,622
31 May 17	14.02000 +0.25	14.05	13.49	13.80	278,998
30 May 17	13.77000 -0.14	13.84	13.56	13.81	112,360
26 May 17	13.91000 +0.29	13.93	13.63	13.63	191,509
25 May 17	13.62000 -0.10	13.83	13.54	13.72	129,050
24 May 17	13.72000 -0.04	14.04	13.69	13.80	189,184
23 May 17	13.76000 +0.15	13.85	13.53	13.62	108,946
22 May 17	13.61000 -0.13	13.84	13.51	13.74	121,703
19 May 17	13.74000 -0.12	13.91	13.67	13.86	189,338
18 May 17	13.86000 +0.30	13.89	13.32	13.59	289,556
17 May 17	13.56000 -0.49	13.95	13.55	13.90	255,693
16 May 17	14.05000 -0.04	14.16	13.75	14.04	327,108
15 May 17	14.09000 -0.08	14.35	14.02	14.19	153,590
12 May 17	14.17000 -0.40	14.55	14.12	14.53	194,873
11 May 17	14.57000 -0.09	14.69	14.45	14.69	231,520
10 May 17	14.66000 -0.12	14.80	14.52	14.80	169,689
09 May 17	14.78000 -0.11	15.04	14.69	14.89	217,581
08 May 17	14.89000 +0.03	15.10	14.72	14.96	228,224
05 May 17	14.86000 -0.05	15.85	14.74	15.21	278,085
04 May 17	14.91000 -0.04	15.46	14.74	15.11	232,343
03 May 17	14.95000 -0.39	15.26	14.45	15.25	292,295
02 May 17	15.33500 -0.05	15.48	15.24	15.45	145,564
01 May 17	15.38000 +0.33	15.39	15.05	15.17	252,052
28 Apr 17	15.05000 +0.48	15.13	14.54	14.64	378,493
27 Apr 17	14.57000 +0.06	14.68	14.47	14.52	277,767
26 Apr 17	14.51000 -0.15	14.67	14.50	14.62	231,897
25 Apr 17	14.66000 -0.06	14.91	14.63	14.78	279,603
24 Apr 17	14.72000 +0.35	14.88	14.50	14.58	278,275
21 Apr 17	14.37000 +0.02	14.56	14.20	14.31	217,643
20 Apr 17	14.35000 +0.17	14.39	14.12	14.21	150,789
19 Apr 17	14.18000 +0.03	14.34	14.09	14.14	114,499
18 Apr 17	14.15000 +0.05	14.20	13.96	14.07	125,054
17 Apr 17	14.10000 +0.19	14.12	13.92	13.99	152,481
13 Apr 17	13.91000 -0.11	14.10	13.77	13.99	181,277
12 Apr 17	14.02000 -0.06	14.10	13.89	14.06	204,596
11 Apr 17	14.08000 +0.23	14.10	13.71	13.82	147,386
10 Apr 17	13.85000 -0.18	14.11	13.72	14.03	252,199
07 Apr 17	14.03000 -0.12	14.15	13.96	14.02	231,968
06 Apr 17	14.15000 +0.09	14.19	13.90	14.03	508,227
05 Apr 17	14.06000 +0.11	14.28	13.96	14.02	312,394
04 Apr 17	13.95000 +0.05	13.95	13.85	13.85	223,186
03 Apr 17	13.90000 -0.21	14.12	13.89	14.07	318,931
31 Mar 17	14.11000 +0.17	14.17	13.86	13.98	457,890
30 Mar 17	13.94000 +0.13	14.01	13.80	13.85	324,613
29 Mar 17	13.81000 -0.18	14.20	13.79	13.92	367,069
28 Mar 17	13.99000 +0.21	14.23	13.62	13.72	443,812
27 Mar 17	13.78000 +0.02	13.84	13.33	13.61	373,540
24 Mar 17	13.76000 -0.12	14.00	13.65	13.90	342,626
23 Mar 17	13.88000 +1.05	13.91	12.86	12.93	940,174
22 Mar 17	12.83000 +0.26	12.87	12.25	12.51	562,624
21 Mar 17	12.57000 -0.09	12.72	12.43	12.69	319,118
20 Mar 17	12.66000 -0.11	12.80	12.49	12.79	167,918
17 Mar 17	12.77000 +0.10	12.88	12.59	12.59	327,215
16 Mar 17	12.67000 +0.03	12.96	12.50	12.73	212,182
15 Mar 17	12.64000 +0.20	12.70	12.38	12.38	174,885
14 Mar 17	12.44000 -0.15	12.59	12.30	12.59	236,965
13 Mar 17	12.59000 -0.08	12.88	12.41	12.66	139,551
10 Mar 17	12.67000 -0.01	12.85	12.44	12.82	157,628
09 Mar 17	12.68000 -0.19	12.90	12.67	12.83	187,905
08 Mar 17	12.87000 -0.46	13.42	12.86	13.34	382,740
07 Mar 17	13.33000 +0.24	13.36	13.02	13.02	289,805
06 Mar 17	13.09000 +0.05	13.11	12.69	12.87	356,036
03 Mar 17	13.04000 +0.17	13.22	12.78	13.06	314,437
02 Mar 17	12.87000 +0.76	13.20	12.21	12.37	812,839
01 Mar 17	12.11000 +0.43	12.11	11.48	11.84	318,412
28 Feb 17	11.68000 -0.11	11.89	11.58	11.72	192,610
27 Feb 17	11.79000 +0.12	12.00	11.65	11.71	182,699
24 Feb 17	11.67000 -0.26	11.89	11.63	11.80	201,950
23 Feb 17	11.93000 -0.05	12.02	11.89	12.00	164,928
22 Feb 17	11.98000 +0.00	12.06	11.80	11.98	148,832
21 Feb 17	11.98000 +0.60	12.19	11.42	11.45	294,292
17 Feb 17	11.38000 +0.18	11.49	11.20	11.22	366,221
16 Feb 17	11.20000 -0.17	11.42	11.16	11.40	268,208
15 Feb 17	11.37000 +0.01	11.45	11.30	11.38	154,379
14 Feb 17	11.36000 -0.14	11.64	11.33	11.55	145,174
13 Feb 17	11.50000 -0.16	11.77	11.47	11.67	113,360
10 Feb 17	11.66000 +0.20	11.77	11.40	11.45	144,596
09 Feb 17	11.46000 +0.14	11.50	11.22	11.33	191,917
08 Feb 17	11.32000 -0.13	11.44	11.15	11.37	125,627
07 Feb 17	11.45000 +0.17	11.61	11.20	11.35	204,963
06 Feb 17	11.28000 -0.25	11.72	11.25	11.53	185,168
03 Feb 17	11.53000 +0.11	11.60	11.43	11.43	212,579
02 Feb 17	11.42000 -0.03	11.53	11.29	11.40	123,406
01 Feb 17	11.45000 -0.11	11.70	11.42	11.56	173,852
31 Jan 17	11.56000 -0.01	11.70	11.50	11.50	217,697
30 Jan 17	11.57000 -0.29	11.92	11.55	11.82	304,237
27 Jan 17	11.86000 -0.22	12.10	11.74	12.04	248,720
26 Jan 17	12.08000 -0.21	12.34	12.04	12.22	156,840
25 Jan 17	12.29000 -0.04	12.50	12.26	12.40	177,632
24 Jan 17	12.33000 +0.04	12.39	12.12	12.31	206,810
23 Jan 17	12.29000 -0.08	12.44	12.22	12.39	78,815
20 Jan 17	12.37000 +0.09	12.50	12.27	12.27	116,053
19 Jan 17	12.28000 -0.42	12.68	12.23	12.68	176,600
18 Jan 17	12.70000 -0.04	12.85	12.67	12.76	168,712
17 Jan 17	12.74000 -0.18	12.95	12.74	12.92	155,458
13 Jan 17	12.92000 +0.16	12.99	12.77	12.77	165,097
12 Jan 17	12.76000 +0.01	12.86	12.68	12.75	125,149
11 Jan 17	12.75000 -0.05	12.92	12.72	12.80	182,917
10 Jan 17	12.80000 +0.12	12.88	12.62	12.70	133,187
09 Jan 17	12.68000 -0.03	12.86	12.63	12.75	156,387
06 Jan 17	12.71000 -0.08	12.84	12.63	12.76	156,738
05 Jan 17	12.79000 +0.00	12.88	12.69	12.76	169,527
04 Jan 17	12.79000 +0.09	12.91	12.62	12.68	153,329
03 Jan 17	12.70000 +0.29	12.86	12.42	12.55	467,750
30 Dec 16	12.41000 +0.05	12.75	12.23	12.43	188,446
29 Dec 16	12.36000 +0.09	12.50	12.15	12.27	210,329
28 Dec 16	12.27000 -0.10	12.41	12.17	12.37	99,589
27 Dec 16	12.37000 -0.13	12.57	12.27	12.52	116,715
23 Dec 16	12.50000 -0.04	12.62	12.39	12.57	82,030
22 Dec 16	12.54000 +0.14	12.69	12.37	12.40	186,546
21 Dec 16	12.40000 +0.05	12.61	12.25	12.29	192,238
20 Dec 16	12.35000 +0.09	12.45	12.31	12.38	172,949
19 Dec 16	12.26000 +0.02	12.45	12.13	12.28	156,477
16 Dec 16	12.24000 -0.16	12.56	12.20	12.46	350,751
15 Dec 16	12.40000 +0.21	12.61	12.15	12.18	204,702
14 Dec 16	12.19000 -0.21	12.46	12.18	12.30	141,678
13 Dec 16	12.40000 -0.02	12.64	12.36	12.39	116,990
12 Dec 16	12.42000 +0.02	12.65	12.26	12.40	256,819
09 Dec 16	12.40000 -0.79	12.98	12.29	12.88	453,861
08 Dec 16	13.19000 +0.50	13.41	12.71	12.78	492,833
07 Dec 16	12.69000 -0.08	12.97	12.47	12.76	159,012
06 Dec 16	12.77000 +0.02	12.86	12.52	12.74	150,636
05 Dec 16	12.75000 -0.10	13.00	12.46	13.00	251,898
02 Dec 16	12.85000 +0.38	12.95	12.43	12.46	321,272
01 Dec 16	12.47000 -0.19	12.73	12.34	12.61	256,964
30 Nov 16	12.66000 +0.25	12.70	12.32	12.43	454,151
29 Nov 16	12.41000 -0.02	12.61	12.06	12.43	168,058
28 Nov 16	12.43000 -0.34	12.75	12.29	12.70	252,524
25 Nov 16	12.77000 +0.09	12.85	12.66	12.66	69,640
23 Nov 16	12.68000 +0.09	12.75	12.55	12.61	192,177
22 Nov 16	12.59000 +0.01	12.72	12.55	12.58	167,958
21 Nov 16	12.58000 -0.02	12.64	12.48	12.60	174,841
18 Nov 16	12.60000 +0.12	12.64	12.41	12.47	255,441
17 Nov 16	12.48000 +0.26	12.49	12.28	12.30	187,673
16 Nov 16	12.22000 +0.16	12.24	11.86	12.00	179,858
15 Nov 16	12.06000 +0.17	12.07	11.87	11.92	297,225
14 Nov 16	11.89000 -0.03	12.01	11.86	12.00	277,270
11 Nov 16	11.92000 +0.24	12.13	11.66	11.66	418,478
10 Nov 16	11.68000 +0.28	11.88	11.30	11.49	439,521
09 Nov 16	11.40000 +0.05	11.51	11.00	11.22	409,994
08 Nov 16	11.35000 -0.01	11.51	11.13	11.30	230,050
07 Nov 16	11.36000 +0.33	11.55	11.22	11.26	550,643
04 Nov 16	11.03000 +0.18	11.42	10.71	11.32	462,711
03 Nov 16	10.85000 +0.15	10.93	10.65	10.70	273,968
02 Nov 16	10.70000 -0.13	10.97	10.68	10.86	217,233
01 Nov 16	10.83000 -0.37	11.29	10.83	11.29	276,054
31 Oct 16	11.20000 +0.24	11.30	10.82	10.83	306,527
28 Oct 16	10.96000 +0.01	11.14	10.82	10.92	224,388
27 Oct 16	10.95000 -0.28	11.41	10.81	11.22	334,440
26 Oct 16	11.23000 +0.01	11.35	11.11	11.17	266,927
25 Oct 16	11.22000 -0.02	11.29	11.08	11.28	267,030
24 Oct 16	11.24000 +0.32	11.33	11.00	11.24	481,746
21 Oct 16	10.92000 -0.16	11.13	10.86	10.96	187,615
20 Oct 16	11.08000 +0.14	11.15	10.91	10.97	230,491
19 Oct 16	10.94000 -0.09	11.04	10.90	11.01	210,579
18 Oct 16	11.03000 +0.23	11.05	10.84	10.95	266,307
17 Oct 16	10.80000 +0.25	10.92	10.52	10.62	269,659
14 Oct 16	10.55000 +0.01	10.67	10.44	10.60	124,913
13 Oct 16	10.54000 -0.26	10.79	10.46	10.78	189,212
12 Oct 16	10.80000 +0.05	10.88	10.62	10.81	265,479
11 Oct 16	10.75000 -0.01	10.85	10.69	10.82	170,792
10 Oct 16	10.76000 +0.31	10.89	10.55	10.59	274,904
07 Oct 16	10.45000 -0.05	10.51	10.31	10.50	293,799
06 Oct 16	10.50000 +0.13	10.51	10.34	10.48	131,406
05 Oct 16	10.37000 -0.08	10.53	10.36	10.38	101,935
04 Oct 16	10.45000 -0.18	10.70	10.35	10.68	220,129
03 Oct 16	10.63000 +0.33	10.71	10.28	10.33	306,748
30 Sep 16	10.30000 +0.13	10.34	10.16	10.25	492,090
29 Sep 16	10.17000 -0.12	10.34	10.16	10.27	224,910
28 Sep 16	10.29000 +0.00	10.37	10.18	10.37	241,008
27 Sep 16	10.29000 +0.28	10.39	10.05	10.16	425,974
26 Sep 16	10.01000 +0.97	10.04	9.05	9.10	523,673
23 Sep 16	9.04000 -0.01	9.09	8.98	9.05	167,564
22 Sep 16	9.05000 +0.05	9.08	8.97	9.00	288,960
21 Sep 16	9.00000 +0.10	9.02	8.87	8.93	111,257
20 Sep 16	8.90000 -0.06	9.00	8.90	9.00	50,220
19 Sep 16	8.96000 +0.05	9.00	8.85	8.92	97,813
16 Sep 16	8.91000 -0.06	9.03	8.83	9.00	239,471
15 Sep 16	8.97000 +0.17	9.08	8.80	8.80	91,367
14 Sep 16	8.80000 -0.04	8.90	8.76	8.89	258,579
13 Sep 16	8.84000 -0.21	9.01	8.75	8.95	143,556
12 Sep 16	9.05000 +0.07	9.08	8.78	8.89	83,169
09 Sep 16	8.98000 -0.19	9.14	8.98	9.12	90,417
08 Sep 16	9.17000 +0.03	9.22	9.09	9.10	212,047
07 Sep 16	9.14000 +0.05	9.19	9.01	9.09	171,010
06 Sep 16	9.09000 -0.02	9.13	8.92	9.07	142,126
02 Sep 16	9.11000 +0.10	9.20	9.01	9.04	102,756
01 Sep 16	9.01000 -0.08	9.07	8.92	9.07	106,796
31 Aug 16	9.09000 -0.10	9.23	8.90	9.20	186,888
30 Aug 16	9.19000 -0.01	9.25	9.13	9.13	97,225
29 Aug 16	9.20000 -0.01	9.26	9.07	9.21	110,812
26 Aug 16	9.21000 -0.03	9.30	9.16	9.24	112,399
25 Aug 16	9.24000 +0.08	9.31	9.11	9.16	147,881
24 Aug 16	9.16000 -0.13	9.31	9.15	9.30	113,250
23 Aug 16	9.29000 +0.03	9.30	9.26	9.30	87,188
22 Aug 16	9.26000 -0.01	9.27	9.04	9.27	118,900
19 Aug 16	9.27000 -0.03	9.33	9.22	9.26	101,692
18 Aug 16	9.30000 +0.00	9.36	9.18	9.31	180,414
17 Aug 16	9.30000 -0.07	9.40	9.27	9.39	326,448
16 Aug 16	9.37000 -0.02	9.41	9.31	9.39	192,647
15 Aug 16	9.39000 -0.06	9.48	9.31	9.45	175,208
12 Aug 16	9.45000 +0.11	9.52	9.29	9.30	246,931
11 Aug 16	9.34000 +0.05	9.39	9.26	9.30	231,503
10 Aug 16	9.29000 +0.00	9.34	9.19	9.31	152,897
09 Aug 16	9.29000 +0.03	9.43	9.21	9.29	115,263
08 Aug 16	9.26000 +0.01	9.37	9.20	9.21	192,704
05 Aug 16	9.25000 +0.01	9.45	9.19	9.25	187,100
04 Aug 16	9.24000 -0.20	9.49	9.23	9.41	191,440
03 Aug 16	9.44000 -0.02	9.53	9.39	9.49	327,479
02 Aug 16	9.46000 +0.00	9.50	9.25	9.40	325,281
01 Aug 16	9.46000 +0.10	9.57	9.36	9.36	550,690
29 Jul 16	9.36000 +0.51	9.43	8.88	9.14	316,049
28 Jul 16	8.85000 -0.12	9.04	8.85	9.01	176,142
27 Jul 16	8.97000 -0.02	9.17	8.84	9.06	208,935
26 Jul 16	8.99000 +0.16	9.02	8.63	8.86	312,899
25 Jul 16	8.83000 -0.20	9.00	8.71	8.95	373,675
22 Jul 16	9.03000 +0.01	9.11	8.95	9.05	384,354
21 Jul 16	9.02000 -0.16	9.20	9.02	9.18	206,426
20 Jul 16	9.18000 +0.14	9.24	9.02	9.05	243,593
19 Jul 16	9.04000 -0.06	9.20	9.02	9.14	364,483
18 Jul 16	9.10000 -0.02	9.46	9.08	9.45	477,098
15 Jul 16	9.12000 +0.15	9.22	8.98	9.05	479,339
14 Jul 16	8.97000 +0.08	9.13	8.96	9.00	595,381
13 Jul 16	8.89000 +0.18	8.96	8.71	8.77	601,501
12 Jul 16	8.71000 +0.28	8.74	8.48	8.52	361,613
11 Jul 16	8.43000 +0.20	8.50	8.25	8.25	289,991
08 Jul 16	8.23000 +0.04	8.39	8.10	8.25	300,363
07 Jul 16	8.19000 +0.34	8.25	7.79	7.88	379,932
06 Jul 16	7.85000 -0.04	7.89	7.76	7.85	110,797
05 Jul 16	7.89000 +0.00	7.93	7.77	7.84	218,867
01 Jul 16	7.89000 +0.04	7.93	7.85	7.90	108,144
30 Jun 16	7.85000 +0.24	7.85	7.54	7.58	123,133
29 Jun 16	7.61000 +0.07	7.69	7.52	7.63	108,667
28 Jun 16	7.54000 +0.00	7.70	7.50	7.60	100,566
27 Jun 16	7.54000 -0.07	7.63	7.43	7.58	113,699
24 Jun 16	7.61000 -0.19	7.66	7.38	7.42	376,578
23 Jun 16	7.80000 +0.15	7.88	7.66	7.73	98,307
22 Jun 16	7.65000 -0.15	7.83	7.63	7.83	49,277
21 Jun 16	7.80000 -0.01	7.90	7.75	7.81	90,871
20 Jun 16	7.81000 +0.30	7.86	7.59	7.64	164,703
17 Jun 16	7.51000 -0.13	7.72	7.49	7.61	269,460
16 Jun 16	7.64000 +0.11	7.70	7.38	7.45	134,401
15 Jun 16	7.53000 +0.02	7.70	7.35	7.55	85,982
14 Jun 16	7.51000 +0.11	7.54	7.21	7.38	74,575
13 Jun 16	7.40000 -0.07	7.49	7.33	7.44	62,517
10 Jun 16	7.47000 -0.12	7.56	7.42	7.56	58,988
09 Jun 16	7.59000 -0.03	7.66	7.48	7.55	103,310
08 Jun 16	7.62000 +0.20	7.66	7.28	7.39	311,034
07 Jun 16	7.42000 +0.05	7.55	7.32	7.42	214,592
06 Jun 16	7.37000 +0.20	7.38	7.17	7.17	99,309
03 Jun 16	7.17000 +0.01	7.21	7.03	7.18	85,146
02 Jun 16	7.16000 -0.01	7.31	7.08	7.31	85,992
01 Jun 16	7.17000 -0.01	7.36	6.64	7.17	111,107
31 May 16	7.18000 +0.01	7.28	7.07	7.17	81,478
27 May 16	7.17000 +0.09	7.20	7.07	7.07	61,506
26 May 16	7.08000 +0.04	7.12	6.92	7.03	69,788
25 May 16	7.04000 -0.06	7.17	6.97	7.10	105,632
24 May 16	7.10000 +0.25	7.18	6.88	6.88	109,650
23 May 16	6.85000 -0.15	7.07	6.82	7.02	83,867
20 May 16	7.00000 +0.11	7.05	6.73	6.94	128,874
19 May 16	6.89000 -0.09	7.03	6.80	6.93	75,549
18 May 16	6.98000 +0.19	7.11	6.69	6.74	191,381
17 May 16	6.79000 -0.24	7.06	6.75	7.04	132,768
16 May 16	7.03000 -0.04	7.15	7.01	7.11	121,105
13 May 16	7.07000 -0.07	7.60	7.05	7.14	98,542
12 May 16	7.14000 -0.24	7.41	7.03	7.36	179,351
11 May 16	7.38000 -0.07	7.60	7.16	7.45	172,229
10 May 16	7.45000 +0.08	7.61	7.45	7.54	323,161
09 May 16	7.37000 +0.22	7.75	7.27	7.37	268,092
06 May 16	7.15000 +0.00	7.29	7.06	7.08	72,905
05 May 16	7.15000 -0.02	7.62	7.15	7.25	268,518
04 May 16	7.17000 +0.05	7.32	7.06	7.10	186,740
03 May 16	7.12000 +0.02	7.19	6.97	7.05	75,778
02 May 16	7.10000 -0.06	7.19	7.02	7.18	94,502
29 Apr 16	7.16000 +0.00	7.20	7.09	7.11	60,604
28 Apr 16	7.16000 +0.08	7.28	7.06	7.06	188,006
27 Apr 16	7.08000 +0.11	7.23	6.98	6.99	108,353
26 Apr 16	6.97000 +0.08	7.08	6.94	6.96	84,106
25 Apr 16	6.89000 -0.24	7.16	6.83	7.10	64,594
22 Apr 16	7.13000 +0.06	7.41	7.09	7.09	38,269
21 Apr 16	7.07000 -0.16	7.28	7.02	7.28	64,643
20 Apr 16	7.23000 +0.08	7.30	6.98	7.17	73,083
19 Apr 16	7.15000 +0.02	7.15	6.99	7.09	68,967
18 Apr 16	7.13000 +0.22	7.18	6.70	6.91	162,293
15 Apr 16	6.91000 +0.19	6.93	6.61	6.67	125,252
14 Apr 16	6.72000 +0.06	6.76	6.41	6.66	83,841
13 Apr 16	6.66000 +0.08	6.68	6.45	6.62	86,834
12 Apr 16	6.58000 +0.02	6.67	6.46	6.55	82,759
11 Apr 16	6.56000 +0.00	6.67	6.51	6.58	140,230
08 Apr 16	6.56000 +0.05	6.60	6.36	6.54	88,284
07 Apr 16	6.51000 -0.03	6.55	6.41	6.48	75,430
06 Apr 16	6.54000 -0.06	6.63	6.41	6.63	73,606
05 Apr 16	6.60000 +0.10	6.65	6.31	6.45	123,162
04 Apr 16	6.50000 -0.30	6.85	6.49	6.79	102,432
01 Apr 16	6.80000 +0.10	6.84	6.56	6.64	148,587
31 Mar 16	6.70000 -0.01	6.78	6.61	6.78	139,561
30 Mar 16	6.71000 -0.12	6.94	6.67	6.90	106,061
29 Mar 16	6.83000 +0.14	6.85	6.57	6.64	173,745
28 Mar 16	6.69000 -0.14	6.85	6.62	6.83	46,594
24 Mar 16	6.83000 +0.07	6.86	6.64	6.74	77,565
23 Mar 16	6.76000 -0.08	6.90	6.70	6.75	83,520
22 Mar 16	6.84000 -0.01	6.90	6.58	6.80	136,477
21 Mar 16	6.85000 +0.05	6.89	6.70	6.76	156,022
18 Mar 16	6.80000 +0.33	6.95	6.40	6.52	225,712
17 Mar 16	6.47000 -0.06	6.56	6.35	6.56	133,165
16 Mar 16	6.53000 +0.02	6.58	6.46	6.47	77,280
15 Mar 16	6.51000 -0.12	6.67	6.45	6.57	62,115
14 Mar 16	6.63000 -0.18	6.82	6.58	6.81	115,413
11 Mar 16	6.81000 +0.13	6.83	6.56	6.73	145,571
10 Mar 16	6.68000 -0.12	6.87	6.57	6.81	62,988
09 Mar 16	6.80000 -0.01	6.89	6.67	6.83	113,055
08 Mar 16	6.81000 -0.07	6.98	6.79	6.85	95,418
07 Mar 16	6.88000 +0.18	6.94	6.70	6.70	194,593
04 Mar 16	6.70000 +0.12	6.77	6.26	6.48	259,994
03 Mar 16	6.58000 +0.50	6.59	6.10	6.10	192,774
02 Mar 16	6.08000 -0.24	6.26	5.67	5.67	192,686
01 Mar 16	6.32000 +0.39	6.33	5.90	5.95	156,468
29 Feb 16	5.93000 +0.06	5.96	5.66	5.86	187,513
26 Feb 16	5.87000 +0.17	5.93	5.69	5.69	108,442
25 Feb 16	5.70000 +0.12	5.76	5.50	5.56	76,217
24 Feb 16	5.58000 +0.04	5.58	5.34	5.46	91,421
23 Feb 16	5.54000 -0.05	5.69	5.49	5.59	83,581
22 Feb 16	5.59000 -0.24	5.89	5.55	5.86	92,084
19 Feb 16	5.83000 -0.29	6.11	5.80	6.11	115,151
18 Feb 16	6.12000 +0.28	6.14	5.27	5.83	147,073
17 Feb 16	5.84000 +0.08	5.94	5.70	5.79	135,002
16 Feb 16	5.76000 +0.10	5.79	5.55	5.70	88,436
12 Feb 16	5.66000 +0.24	5.70	5.43	5.49	106,397
11 Feb 16	5.42000 -0.20	5.76	5.41	5.51	804,221
10 Feb 16	5.62000 -0.10	5.83	5.51	5.70	125,966
09 Feb 16	5.72000 +0.37	5.87	5.27	5.27	217,231
08 Feb 16	5.35000 +0.18	5.40	4.97	5.09	133,283
05 Feb 16	5.17000 -0.33	5.54	5.16	5.54	162,723
04 Feb 16	5.50000 -0.07	5.58	5.47	5.54	85,713
03 Feb 16	5.57000 -0.11	5.77	5.50	5.57	105,122
02 Feb 16	5.68000 -0.07	5.77	5.60	5.67	109,869
01 Feb 16	5.75000 -0.20	5.89	5.70	5.88	54,895
29 Jan 16	5.95000 +0.02	5.98	5.82	5.94	154,772
28 Jan 16	5.93000 +0.17	6.00	5.76	5.80	94,262
27 Jan 16	5.76000 -0.18	5.94	5.70	5.94	96,157
26 Jan 16	5.94000 +0.29	6.14	5.73	6.14	240,998
25 Jan 16	5.65000 +0.03	5.75	5.58	5.59	81,273
22 Jan 16	5.62000 +0.14	5.62	5.48	5.54	116,503
21 Jan 16	5.48000 +0.07	5.55	5.35	5.39	225,237
20 Jan 16	5.41000 +0.03	5.63	5.23	5.31	289,044
19 Jan 16	5.38000 -0.05	5.68	5.25	5.50	348,489
15 Jan 16	5.43000 -0.28	5.76	5.30	5.56	178,494
14 Jan 16	5.71000 +0.15	5.76	5.54	5.61	233,600
13 Jan 16	5.56000 -0.04	5.68	5.51	5.63	121,529
12 Jan 16	5.60000 -0.02	5.68	5.54	5.66	87,567
11 Jan 16	5.62000 +0.02	5.66	5.53	5.59	110,922
08 Jan 16	5.60000 -0.14	5.84	5.58	5.77	126,850
07 Jan 16	5.74000 -0.12	5.88	5.74	5.74	92,896
06 Jan 16	5.86000 +0.06	5.93	5.70	5.70	90,177
05 Jan 16	5.80000 +0.01	6.14	5.77	5.83	46,722
04 Jan 16	5.79000 -0.19	5.94	5.73	5.90	187,043
31 Dec 15	5.98000 -0.07	6.14	5.98	6.05	89,400
30 Dec 15	6.05000 +0.00	6.17	5.97	6.05	61,400
29 Dec 15	6.05000 +0.01	6.18	6.01	6.07	94,100
28 Dec 15	6.04000 -0.04	6.15	5.99	6.01	75,500
24 Dec 15	6.08000 -0.07	6.24	6.01	6.12	29,700
23 Dec 15	6.15000 +0.10	6.17	6.04	6.07	99,400
22 Dec 15	6.05000 -0.09	6.16	5.95	6.16	88,200
21 Dec 15	6.14000 +0.09	6.25	5.86	6.11	94,600
18 Dec 15	6.05000 +0.01	6.09	5.87	6.00	240,900
17 Dec 15	6.04000 +0.07	6.61	5.88	5.97	148,300
16 Dec 15	5.97000 +0.08	6.61	5.81	5.89	104,600
15 Dec 15	5.89000 -0.01	5.97	5.81	5.95	103,200
14 Dec 15	5.90000 -0.02	6.01	5.70	5.95	203,000
11 Dec 15	5.92000 -0.24	6.36	5.91	6.04	217,300
10 Dec 15	6.16000 +0.03	6.21	6.10	6.13	132,100
09 Dec 15	6.13000 -0.07	6.27	5.98	6.20	159,800
08 Dec 15	6.20000 -0.06	6.52	6.06	6.23	131,300
07 Dec 15	6.26000 -0.11	6.36	6.22	6.35	143,600
04 Dec 15	6.37000 +0.07	6.39	6.25	6.29	99,600
03 Dec 15	6.30000 -0.29	6.66	6.26	6.39	145,800
02 Dec 15	6.59000 -0.18	6.79	6.55	6.77	130,100
01 Dec 15	6.77000 -0.01	6.80	6.48	6.78	81,300
30 Nov 15	6.78000 -0.01	6.83	6.74	6.78	127,400
27 Nov 15	6.79000 -0.01	6.79	6.69	6.77	62,500
25 Nov 15	6.80000 +0.00	6.82	6.35	6.80	81,600
24 Nov 15	6.80000 -0.16	6.99	6.74	6.97	130,900
23 Nov 15	6.96000 +0.13	7.01	6.75	6.84	105,700
20 Nov 15	6.83000 -0.34	7.19	6.75	7.17	184,800
19 Nov 15	7.17000 +0.19	7.24	6.93	6.95	175,600
18 Nov 15	6.98000 +0.07	7.03	6.81	6.91	217,000
17 Nov 15	6.91000 +0.07	6.94	6.73	6.85	188,000
16 Nov 15	6.84000 +0.04	6.94	6.70	6.80	488,700
13 Nov 15	6.80000 +0.55	6.81	6.23	6.25	339,300
12 Nov 15	6.25000 -0.23	6.52	6.24	6.39	110,100
11 Nov 15	6.48000 +0.40	6.54	6.11	6.12	260,100
10 Nov 15	6.08000 +0.05	6.17	6.04	6.04	46,000
09 Nov 15	6.03000 -0.30	6.34	6.02	6.30	118,700
06 Nov 15	6.33000 +0.30	6.33	5.98	5.98	129,400
05 Nov 15	6.03000 +0.00	6.08	5.99	6.03	164,500
04 Nov 15	6.03000 +0.00	6.07	5.99	6.01	102,500
03 Nov 15	6.03000 +0.01	6.09	6.00	6.06	107,400
02 Nov 15	6.02000 -0.05	6.10	5.78	6.05	183,100
30 Oct 15	6.07000 -0.08	6.16	6.04	6.15	134,100
29 Oct 15	6.15000 -0.10	6.22	6.11	6.21	115,100
28 Oct 15	6.25000 +0.09	6.25	6.14	6.20	149,600
27 Oct 15	6.16000 +0.00	6.18	6.05	6.15	218,900
26 Oct 15	6.16000 -0.08	6.21	6.05	6.21	136,200
23 Oct 15	6.24000 +0.05	6.26	6.03	6.16	90,600
22 Oct 15	6.19000 +0.03	6.22	6.00	6.18	114,400
21 Oct 15	6.16000 -0.09	6.30	6.14	6.25	49,600
20 Oct 15	6.25000 +0.12	6.30	6.12	6.12	89,500
19 Oct 15	6.13000 +0.17	6.16	5.99	5.99	136,200
16 Oct 15	5.96000 -0.11	6.09	5.88	6.09	155,400
15 Oct 15	6.07000 +0.06	6.15	5.97	6.00	60,800
14 Oct 15	6.01000 -0.13	6.16	5.97	6.15	70,100
13 Oct 15	6.14000 +0.01	6.20	6.11	6.12	91,600
12 Oct 15	6.13000 +0.01	6.17	6.01	6.09	83,500
09 Oct 15	6.12000 +0.00	6.22	6.06	6.13	73,600
08 Oct 15	6.12000 +0.07	6.15	6.01	6.01	68,900
07 Oct 15	6.05000 +0.05	6.10	5.95	6.00	54,000
06 Oct 15	6.00000 -0.10	6.10	5.97	6.05	59,200
05 Oct 15	6.10000 +0.18	6.11	5.93	5.93	94,100
02 Oct 15	5.92000 +0.15	5.92	5.67	5.75	77,000
01 Oct 15	5.77000 -0.03	5.83	5.75	5.76	129,900
30 Sep 15	5.80000 +0.01	5.88	5.80	5.85	105,500
29 Sep 15	5.79000 -0.06	5.89	5.76	5.82	156,000
28 Sep 15	5.85000 -0.16	6.00	5.78	6.00	152,400
25 Sep 15	6.01000 -0.15	6.22	6.00	6.22	132,700
24 Sep 15	6.16000 -0.09	6.24	6.14	6.24	78,500
23 Sep 15	6.25000 -0.03	6.45	6.23	6.26	121,900
22 Sep 15	6.28000 -0.12	6.43	6.16	6.37	78,000
21 Sep 15	6.40000 -0.03	6.50	6.39	6.50	140,200
18 Sep 15	6.43000 -0.20	6.64	6.42	6.51	206,100
17 Sep 15	6.63000 +0.01	6.71	6.46	6.60	126,600
16 Sep 15	6.62000 +0.00	6.70	6.59	6.68	70,700
15 Sep 15	6.62000 -0.01	6.75	6.54	6.61	103,400
14 Sep 15	6.63000 +0.09	6.66	6.51	6.62	65,600
11 Sep 15	6.54000 +0.10	6.57	6.37	6.37	50,600
10 Sep 15	6.44000 -0.10	6.60	6.41	6.54	83,800
09 Sep 15	6.54000 -0.06	6.68	6.53	6.64	90,500
08 Sep 15	6.60000 +0.30	6.73	6.34	6.43	226,800
04 Sep 15	6.30000 +0.06	6.37	6.15	6.15	59,300
03 Sep 15	6.24000 -0.07	6.43	6.18	6.32	177,400
02 Sep 15	6.31000 +0.31	6.32	6.06	6.12	87,700
01 Sep 15	6.00000 -0.16	6.18	5.92	6.02	126,200
31 Aug 15	6.16000 -0.09	6.30	6.11	6.21	76,000
28 Aug 15	6.25000 +0.15	6.33	6.06	6.06	134,100
27 Aug 15	6.10000 +0.09	6.15	5.90	6.02	332,100
26 Aug 15	6.01000 +0.11	6.07	5.86	6.04	105,900
25 Aug 15	5.90000 -0.08	6.16	5.85	6.16	130,700
24 Aug 15	5.98000 -0.33	6.24	5.55	5.99	449,500
21 Aug 15	6.31000 +0.06	6.33	6.00	6.14	370,000
20 Aug 15	6.25000 -0.17	6.47	6.24	6.38	177,700
19 Aug 15	6.42000 +0.02	6.46	6.33	6.34	115,300
18 Aug 15	6.40000 -0.10	6.46	6.34	6.46	173,100
17 Aug 15	6.50000 +0.23	6.51	6.21	6.26	276,500
14 Aug 15	6.27000 +0.15	6.33	6.09	6.09	190,500
13 Aug 15	6.12000 +0.00	6.19	6.06	6.10	226,600
12 Aug 15	6.12000 +0.07	6.19	5.95	6.05	164,000
11 Aug 15	6.05000 -0.16	6.17	6.03	6.10	98,600
10 Aug 15	6.21000 +0.05	6.26	6.15	6.15	186,000
07 Aug 15	6.16000 -0.29	6.41	6.13	6.40	144,100
06 Aug 15	6.45000 +0.16	6.50	6.38	6.43	272,900
05 Aug 15	6.29000 -0.05	6.46	6.25	6.40	217,800
04 Aug 15	6.34000 +0.04	6.39	6.27	6.27	193,200
03 Aug 15	6.30000 -0.05	6.53	6.20	6.53	268,100
31 Jul 15	6.35000 +0.18	6.49	6.17	6.20	546,800
30 Jul 15	6.17000 +0.21	6.25	6.02	6.05	487,200
29 Jul 15	5.96000 -0.03	6.08	5.59	6.01	290,000
28 Jul 15	5.99000 +0.07	6.10	5.83	5.95	255,000
27 Jul 15	5.92000 +0.02	5.96	5.83	5.87	164,100
24 Jul 15	5.90000 +0.12	5.97	5.72	5.75	158,500
23 Jul 15	5.78000 +0.07	5.80	5.70	5.74	91,100
22 Jul 15	5.71000 -0.04	5.83	5.65	5.75	138,600
21 Jul 15	5.75000 -0.14	5.91	5.74	5.87	152,200
20 Jul 15	5.89000 -0.15	6.05	5.85	6.04	135,200
17 Jul 15	6.04000 +0.08	6.07	5.94	5.99	207,000
16 Jul 15	5.96000 +0.16	5.98	5.65	5.85	124,100
15 Jul 15	5.80000 -0.06	5.85	5.62	5.85	138,100
14 Jul 15	5.86000 +0.06	6.00	5.79	5.80	234,900
13 Jul 15	5.80000 +0.02	5.84	5.73	5.83	124,000
10 Jul 15	5.78000 +0.21	5.86	5.56	5.61	151,500
09 Jul 15	5.57000 +0.01	5.62	5.50	5.60	153,700
08 Jul 15	5.56000 -0.05	5.65	5.54	5.59	171,500
07 Jul 15	5.61000 +0.01	5.64	5.52	5.57	126,400
06 Jul 15	5.60000 -0.01	5.60	5.52	5.57	95,400
02 Jul 15	5.61000 +0.02	5.65	5.55	5.61	58,200
01 Jul 15	5.59000 -0.02	5.64	5.55	5.62	244,400
30 Jun 15	5.61000 +0.01	5.64	5.56	5.60	116,000
29 Jun 15	5.60000 -0.16	5.78	5.54	5.76	95,200
26 Jun 15	5.76000 +0.05	5.87	5.70	5.74	818,700
25 Jun 15	5.71000 +0.10	5.77	5.58	5.62	151,900
24 Jun 15	5.61000 -0.06	5.67	5.59	5.63	79,600
23 Jun 15	5.67000 +0.05	5.71	5.62	5.62	53,700
22 Jun 15	5.62000 +0.02	5.68	5.60	5.62	130,400
19 Jun 15	5.60000 -0.16	5.78	5.58	5.78	318,100
18 Jun 15	5.76000 +0.07	5.81	5.65	5.69	215,000
17 Jun 15	5.69000 +0.04	5.72	5.63	5.68	102,300
16 Jun 15	5.65000 +0.07	5.69	5.52	5.54	105,900
15 Jun 15	5.58000 -0.06	5.63	5.53	5.58	159,500
12 Jun 15	5.64000 -0.01	5.68	5.60	5.65	54,400
11 Jun 15	5.65000 -0.05	5.72	5.60	5.70	72,600
10 Jun 15	5.70000 +0.07	5.72	5.61	5.65	103,900
09 Jun 15	5.63000 -0.02	5.71	5.60	5.65	141,700
08 Jun 15	5.65000 +0.01	5.70	5.63	5.64	80,700
05 Jun 15	5.64000 -0.05	5.74	5.60	5.69	211,200
04 Jun 15	5.69000 -0.01	5.79	5.68	5.71	165,600
03 Jun 15	5.70000 +0.11	5.71	5.48	5.61	191,900
02 Jun 15	5.59000 +0.09	5.64	5.49	5.50	128,000
01 Jun 15	5.50000 +0.00	5.66	5.37	5.59	259,500
29 May 15	5.50000 +0.24	5.64	5.27	5.30	461,900
28 May 15	5.26000 -0.01	5.40	5.19	5.26	240,800
27 May 15	5.27000 +0.11	5.35	5.15	5.15	167,100
26 May 15	5.16000 -0.04	5.26	5.09	5.20	339,100
22 May 15	5.20000 -0.04	5.42	5.11	5.20	300,100
21 May 15	5.24000 -0.15	5.42	5.22	5.40	383,200
20 May 15	5.39000 +0.00	5.46	5.37	5.39	188,000
19 May 15	5.39000 -0.22	5.69	5.38	5.62	359,200
18 May 15	5.61000 -0.05	5.76	5.56	5.61	149,600
15 May 15	5.66000 +0.16	5.98	5.50	5.50	230,900
14 May 15	5.50000 +0.13	5.88	5.47	5.88	398,600
13 May 15	5.37000 -0.05	5.46	5.32	5.44	83,500
12 May 15	5.42000 +0.05	5.43	5.23	5.34	334,100
11 May 15	5.37000 +0.01	5.47	5.33	5.36	237,700
08 May 15	5.36000 -0.16	5.61	5.34	5.58	406,900
07 May 15	5.52000 +0.03	5.66	5.49	5.49	195,700
06 May 15	5.49000 -0.03	5.60	5.41	5.52	158,300
05 May 15	5.52000 +0.07	5.53	5.40	5.45	338,800
04 May 15	5.45000 +0.00	5.54	5.40	5.45	271,000
01 May 15	5.45000 -0.03	5.56	5.41	5.50	236,300
30 Apr 15	5.48000 -0.15	5.61	5.37	5.60	394,300
29 Apr 15	5.63000 -0.01	5.75	5.60	5.75	279,300
28 Apr 15	5.64000 +0.26	5.65	5.39	5.39	568,400
27 Apr 15	5.38000 +0.00	5.43	5.34	5.43	199,500
24 Apr 15	5.38000 +0.04	5.39	5.34	5.39	535,100
23 Apr 15	5.34000 -0.07	5.42	5.25	5.40	2,627,300
22 Apr 15	5.41000 -0.11	5.52	5.32	5.50	248,100
21 Apr 15	5.52000 -0.21	5.94	5.40	5.72	1,440,000
20 Apr 15	5.73000 +0.03	5.84	5.64	5.70	253,600
17 Apr 15	5.70000 -0.20	6.06	5.63	5.85	324,400
16 Apr 15	5.90000 -0.15	6.02	5.85	6.01	191,600
15 Apr 15	6.05000 +0.25	6.06	5.76	5.80	491,800
14 Apr 15	5.80500 -0.06	5.89	5.74	5.88	330,700
13 Apr 15	5.86000 +0.18	5.87	5.58	5.67	255,600
10 Apr 15	5.68000 -0.02	5.75	5.56	5.69	197,700
09 Apr 15	5.70000 -0.32	6.05	5.43	6.00	360,600
08 Apr 15	6.02000 -0.23	6.30	5.96	6.28	240,900
07 Apr 15	6.25000 +0.08	6.30	6.12	6.18	687,700
06 Apr 15	6.17000 +0.15	6.20	5.70	6.03	634,600
02 Apr 15	6.02000 +0.41	6.03	5.61	5.64	669,000
01 Apr 15	5.61000 +0.11	5.63	5.30	5.45	880,700
31 Mar 15	5.50000 +0.12	5.52	5.29	5.35	215,400
30 Mar 15	5.38000 +0.18	5.39	5.16	5.25	221,700
27 Mar 15	5.20000 +0.10	5.25	5.08	5.10	230,400
26 Mar 15	5.10000 +0.00	5.13	5.08	5.11	76,400
25 Mar 15	5.10000 -0.02	5.16	5.09	5.14	151,400
24 Mar 15	5.12000 +0.01	5.14	5.10	5.12	101,900
23 Mar 15	5.11000 +0.04	5.13	5.04	5.04	134,000
20 Mar 15	5.07000 +0.03	5.11	4.97	5.05	199,300
19 Mar 15	5.04000 +0.05	5.05	4.95	4.97	169,300
18 Mar 15	4.99000 +0.07	5.00	4.87	4.93	248,500
17 Mar 15	4.92000 +0.08	4.98	4.81	4.83	75,700
16 Mar 15	4.84000 +0.01	5.00	4.75	4.85	462,900
13 Mar 15	4.83000 +0.03	4.86	4.70	4.81	129,800
12 Mar 15	4.80000 +0.11	4.83	4.69	4.71	215,400
11 Mar 15	4.69000 -0.05	4.81	4.60	4.72	51,400
10 Mar 15	4.74000 -0.01	4.79	4.64	4.64	102,200
09 Mar 15	4.75000 +0.05	4.79	4.68	4.72	226,600
06 Mar 15	4.70000 +0.04	4.73	4.63	4.65	143,600
05 Mar 15	4.66000 +0.04	4.72	4.56	4.60	194,600
04 Mar 15	4.62000 -0.03	4.67	4.60	4.61	310,000
03 Mar 15	4.65000 +0.14	4.67	4.49	4.51	241,400
02 Mar 15	4.51000 +0.11	4.54	4.38	4.38	185,700
27 Feb 15	4.40000 +0.10	4.41	4.30	4.31	127,300
26 Feb 15	4.30000 +0.11	4.30	4.11	4.20	273,500
25 Feb 15	4.19000 +0.01	4.22	4.17	4.20	255,000
24 Feb 15	4.18000 +0.06	4.24	4.08	4.08	154,800
23 Feb 15	4.12000 -0.02	4.20	4.09	4.13	197,100
20 Feb 15	4.14000 -0.05	4.23	4.10	4.21	107,100
19 Feb 15	4.19000 +0.01	4.22	4.10	4.17	120,400
18 Feb 15	4.18000 -0.01	4.26	4.15	4.19	81,400
17 Feb 15	4.19000 +0.08	4.27	4.13	4.14	185,400
13 Feb 15	4.11000 -0.07	4.24	4.07	4.16	89,600
12 Feb 15	4.18000 +0.09	4.21	4.10	4.14	21,900
11 Feb 15	4.09000 -0.07	4.15	4.08	4.13	22,100
10 Feb 15	4.16000 +0.10	4.19	4.01	4.10	176,400
09 Feb 15	4.06000 +0.08	4.10	3.97	3.99	87,900
06 Feb 15	3.98000 +0.04	4.09	3.92	3.93	96,900
05 Feb 15	3.94000 +0.04	3.96	3.90	3.95	41,400
04 Feb 15	3.90000 -0.02	3.97	3.79	3.86	99,000
03 Feb 15	3.92000 +0.07	3.96	3.84	3.88	91,800
02 Feb 15	3.85000 +0.04	3.86	3.77	3.81	75,100
30 Jan 15	3.81000 -0.08	3.89	3.79	3.84	121,300
29 Jan 15	3.89000 +0.10	3.89	3.76	3.80	57,500
28 Jan 15	3.79000 -0.06	3.87	3.66	3.87	100,100
27 Jan 15	3.85000 +0.04	3.92	3.81	3.82	92,500
26 Jan 15	3.81000 -0.07	4.00	3.76	3.87	90,100
23 Jan 15	3.88000 -0.04	3.96	3.84	3.92	97,200
22 Jan 15	3.92000 +0.08	3.92	3.79	3.88	124,700
21 Jan 15	3.84000 -0.04	3.91	3.77	3.86	95,200
20 Jan 15	3.88000 +0.00	3.92	3.80	3.88	63,500
16 Jan 15	3.88000 +0.22	3.93	3.75	3.75	159,300
15 Jan 15	3.66000 -0.11	3.84	3.61	3.80	134,900
14 Jan 15	3.77000 -0.05	3.83	3.68	3.78	101,300
13 Jan 15	3.82000 -0.05	4.04	3.75	3.92	74,100
12 Jan 15	3.87000 -0.08	3.95	3.83	3.95	74,700
09 Jan 15	3.95000 -0.09	4.03	3.91	4.01	73,100
08 Jan 15	4.04000 +0.12	4.06	3.78	3.97	226,900
07 Jan 15	3.92000 +0.03	4.00	3.84	3.96	73,900
06 Jan 15	3.89000 -0.04	3.99	3.76	3.95	146,700
05 Jan 15	3.93000 -0.19	4.11	3.92	4.10	116,100
02 Jan 15	4.12000 +0.08	4.14	3.98	4.08	47,500
31 Dec 14	4.04000 +0.01	4.13	4.04	4.05	94,400
30 Dec 14	4.03000 +0.03	4.04	3.97	4.00	303,200
29 Dec 14	4.00000 -0.02	4.03	3.96	4.03	98,500
26 Dec 14	4.02000 +0.05	4.07	3.95	4.01	56,500
24 Dec 14	3.97000 -0.02	4.00	3.89	4.00	18,000
23 Dec 14	3.99000 -0.03	4.06	3.82	4.02	103,200
22 Dec 14	4.02000 +0.04	4.04	3.85	3.99	177,700
19 Dec 14	3.98000 -0.09	4.05	3.81	4.04	169,100
18 Dec 14	4.06500 +0.16	4.08	3.79	3.96	77,700
17 Dec 14	3.90000 +0.27	3.92	3.58	3.63	77,600
16 Dec 14	3.63000 +0.08	3.73	3.41	3.56	149,600
15 Dec 14	3.55000 -0.15	3.76	3.53	3.73	139,100
12 Dec 14	3.70000 -0.03	3.78	3.67	3.67	82,900
11 Dec 14	3.73000 +0.01	3.88	3.72	3.75	195,900
10 Dec 14	3.72000 -0.19	3.90	3.72	3.89	110,100
09 Dec 14	3.91000 +0.19	3.91	3.63	3.68	70,300
08 Dec 14	3.72000 -0.09	3.82	3.71	3.78	90,600
05 Dec 14	3.81000 +0.00	4.26	3.80	3.84	399,100
04 Dec 14	3.81000 -0.01	3.92	3.80	3.82	323,000
03 Dec 14	3.82000 +0.01	3.92	3.81	3.89	517,400
02 Dec 14	3.81000 +0.09	3.84	3.72	3.72	85,300
01 Dec 14	3.72000 -0.22	4.01	3.72	3.96	149,300
28 Nov 14	3.94000 -0.24	4.16	3.92	4.16	44,700
26 Nov 14	4.18000 +0.06	4.23	4.09	4.09	34,400
25 Nov 14	4.12000 -0.10	4.25	4.11	4.25	68,800
24 Nov 14	4.22000 +0.05	4.25	4.16	4.20	128,300
21 Nov 14	4.17000 +0.03	4.23	4.15	4.22	66,300
20 Nov 14	4.14000 -0.02	4.20	4.10	4.13	120,600
19 Nov 14	4.16000 -0.09	4.22	4.11	4.20	111,900
18 Nov 14	4.25000 +0.01	4.29	4.17	4.24	169,000
17 Nov 14	4.24000 +0.00	4.28	4.21	4.22	166,400
14 Nov 14	4.24000 -0.03	4.32	4.21	4.29	191,400
13 Nov 14	4.27000 -0.08	4.36	4.27	4.34	35,700
12 Nov 14	4.35000 +0.08	4.37	4.23	4.23	54,200
11 Nov 14	4.27000 -0.13	4.38	4.20	4.38	98,000
10 Nov 14	4.40000 +0.03	4.51	4.32	4.36	53,300
07 Nov 14	4.37000 +0.05	4.37	4.02	4.31	63,800
06 Nov 14	4.32000 -0.06	4.39	4.26	4.39	83,000
05 Nov 14	4.38000 +0.12	4.42	4.20	4.29	75,500
04 Nov 14	4.26000 -0.13	4.39	4.17	4.39	128,000
03 Nov 14	4.39000 -0.11	4.52	4.34	4.49	85,200
31 Oct 14	4.50000 +0.05	4.56	4.37	4.56	237,200
30 Oct 14	4.45000 +0.19	4.45	4.18	4.26	165,600
29 Oct 14	4.26000 +0.01	4.29	4.15	4.28	113,600
28 Oct 14	4.25000 +0.27	4.25	4.03	4.03	115,300
27 Oct 14	3.98000 -0.13	4.10	3.95	4.06	108,700
24 Oct 14	4.11000 -0.07	4.22	4.02	4.20	207,400
23 Oct 14	4.18000 +0.08	4.25	4.07	4.15	58,200
22 Oct 14	4.10000 -0.07	4.21	4.10	4.20	78,700
21 Oct 14	4.17000 +0.01	4.28	4.00	4.16	67,400
20 Oct 14	4.16000 -0.01	4.20	4.01	4.14	109,300
17 Oct 14	4.17000 -0.04	4.28	4.04	4.28	207,600
16 Oct 14	4.21000 +0.07	4.38	4.07	4.09	184,000
15 Oct 14	4.14000 +0.07	4.16	3.96	4.01	177,500
14 Oct 14	4.07000 +0.11	4.10	3.95	4.00	190,700
13 Oct 14	3.96000 +0.15	3.98	3.80	3.83	360,800
10 Oct 14	3.81000 +0.07	3.85	3.67	3.70	171,700
09 Oct 14	3.74000 -0.18	3.90	3.73	3.90	102,300
08 Oct 14	3.92000 +0.14	3.95	3.70	3.76	205,400
07 Oct 14	3.78000 +0.03	3.79	3.67	3.71	513,600
06 Oct 14	3.75000 -0.01	3.80	3.67	3.79	327,600
03 Oct 14	3.76000 +0.09	3.79	3.68	3.72	239,300
02 Oct 14	3.67000 -0.08	3.83	3.60	3.75	710,300
01 Oct 14	3.75000 -0.10	3.87	3.72	3.87	253,400
30 Sep 14	3.85000 -0.04	3.94	3.84	3.88	218,500
29 Sep 14	3.89000 -0.03	3.93	3.85	3.87	163,900
26 Sep 14	3.92000 +0.07	4.00	3.85	3.85	162,700
25 Sep 14	3.85000 -0.10	4.01	3.84	3.96	213,300
24 Sep 14	3.95000 -0.10	4.05	3.94	4.05	370,200
23 Sep 14	4.05000 +0.00	4.09	4.02	4.05	117,700
22 Sep 14	4.05000 -0.10	4.20	4.05	4.12	79,400
19 Sep 14	4.15000 -0.02	4.24	4.10	4.17	265,600
18 Sep 14	4.17000 -0.03	4.23	4.11	4.23	260,200
17 Sep 14	4.20000 +0.04	4.21	4.12	4.14	151,600
16 Sep 14	4.16000 +0.01	4.18	4.13	4.15	78,200
15 Sep 14	4.15000 -0.01	4.22	4.12	4.13	124,400
12 Sep 14	4.16000 -0.07	4.27	4.13	4.24	87,700
11 Sep 14	4.23000 -0.07	4.29	4.20	4.27	95,700
10 Sep 14	4.30000 -0.08	4.38	4.27	4.37	48,500
09 Sep 14	4.38000 -0.04	4.45	4.33	4.44	118,900
08 Sep 14	4.42000 +0.04	4.45	4.32	4.38	191,500
05 Sep 14	4.38000 +0.01	4.42	4.35	4.37	148,300
04 Sep 14	4.37000 +0.11	4.40	4.29	4.29	284,600
03 Sep 14	4.26000 -0.17	4.43	4.26	4.43	134,500
02 Sep 14	4.43000 -0.03	4.48	4.33	4.48	217,400
29 Aug 14	4.46000 -0.04	4.53	4.33	4.41	248,500
28 Aug 14	4.50000 -0.25	4.80	4.50	4.60	200,000
27 Aug 14	4.75000 +0.07	4.77	4.67	4.71	75,500
26 Aug 14	4.68000 -0.02	4.81	4.50	4.67	289,600
25 Aug 14	4.70000 -0.09	4.84	4.54	4.80	220,600
22 Aug 14	4.79000 -0.08	4.88	4.77	4.88	79,200
21 Aug 14	4.87000 +0.04	4.89	4.79	4.81	72,700
20 Aug 14	4.83000 -0.08	4.90	4.79	4.87	80,200
19 Aug 14	4.91000 -0.05	4.97	4.90	4.94	59,700
18 Aug 14	4.96000 +0.04	4.99	4.93	4.95	70,900
15 Aug 14	4.92000 +0.03	4.94	4.86	4.94	64,100
14 Aug 14	4.89000 -0.01	4.90	4.86	4.89	73,100
13 Aug 14	4.90000 +0.03	4.91	4.88	4.91	55,200
12 Aug 14	4.87000 -0.03	4.89	4.78	4.86	78,300
11 Aug 14	4.90000 +0.00	4.94	4.87	4.93	50,500
08 Aug 14	4.90000 +0.07	4.92	4.72	4.81	86,100
07 Aug 14	4.83000 +0.00	4.89	4.82	4.87	38,300
06 Aug 14	4.83000 +0.00	4.89	4.77	4.82	36,500
05 Aug 14	4.83000 -0.02	4.88	4.72	4.85	111,200
04 Aug 14	4.85000 +0.17	4.95	4.67	4.68	146,700
01 Aug 14	4.68000 -0.04	4.74	4.61	4.70	113,000
31 Jul 14	4.72000 -0.08	4.76	4.64	4.74	176,400
30 Jul 14	4.80000 -0.01	4.93	4.75	4.86	43,600
29 Jul 14	4.81000 -0.01	4.87	4.79	4.82	54,000
28 Jul 14	4.82000 -0.04	4.87	4.78	4.85	120,800
25 Jul 14	4.86000 -0.13	4.99	4.85	4.94	91,100
24 Jul 14	4.99000 -0.01	5.05	4.91	4.98	142,500
23 Jul 14	5.00000 +0.05	5.03	4.93	4.94	83,200
22 Jul 14	4.95000 +0.09	4.97	4.90	4.90	65,600
21 Jul 14	4.86000 -0.04	4.90	4.84	4.85	75,600
18 Jul 14	4.90000 +0.03	4.91	4.81	4.85	79,100
17 Jul 14	4.87000 -0.14	4.98	4.86	4.95	95,600
16 Jul 14	5.01000 +0.04	5.06	4.93	5.01	103,300
15 Jul 14	4.97000 -0.09	5.06	4.94	5.06	91,200
14 Jul 14	5.06000 +0.10	5.12	4.86	4.96	327,100
11 Jul 14	4.96000 -0.09	5.15	4.63	5.02	384,800
10 Jul 14	5.05000 -0.04	5.16	4.97	5.01	137,300
09 Jul 14	5.09000 -0.07	5.17	5.09	5.17	68,400
08 Jul 14	5.16000 +0.00	5.25	5.05	5.15	198,300
07 Jul 14	5.16000 +0.01	5.20	5.08	5.15	289,800
03 Jul 14	5.15000 +0.06	5.16	5.00	5.09	140,700
02 Jul 14	5.09000 +0.10	5.13	4.93	5.00	213,100
01 Jul 14	4.99000 -0.02	5.06	4.92	5.00	210,600
30 Jun 14	5.01000 -0.13	5.12	4.90	5.11	163,800
27 Jun 14	5.14000 +0.07	5.15	5.03	5.03	250,400
26 Jun 14	5.07000 -0.23	5.30	5.00	5.25	188,900
25 Jun 14	5.30000 +0.02	5.45	5.25	5.28	287,800
24 Jun 14	5.28000 -0.08	5.40	5.14	5.33	93,400
23 Jun 14	5.36000 -0.14	5.42	5.26	5.26	124,500
20 Jun 14	5.50000 +0.02	5.50	5.46	5.50	239,400
19 Jun 14	5.48000 +0.00	5.51	5.47	5.51	44,700
18 Jun 14	5.48000 -0.01	5.50	5.44	5.48	74,000
17 Jun 14	5.48500 +0.03	5.49	5.29	5.44	89,100
16 Jun 14	5.46000 -0.03	5.49	5.44	5.49	30,500
13 Jun 14	5.49000 +0.00	5.51	5.43	5.50	75,200
12 Jun 14	5.49000 +0.01	5.55	5.41	5.49	140,800
11 Jun 14	5.48000 -0.02	5.52	5.35	5.50	119,700
10 Jun 14	5.50000 -0.02	5.58	5.46	5.52	157,400
09 Jun 14	5.52000 +0.02	5.55	5.49	5.50	129,600
06 Jun 14	5.50000 +0.00	5.52	5.45	5.50	174,500
05 Jun 14	5.50000 +0.04	5.50	5.44	5.49	82,200
04 Jun 14	5.46000 +0.01	5.50	5.44	5.46	64,400
03 Jun 14	5.45000 -0.01	5.50	5.36	5.45	115,900
02 Jun 14	5.46000 -0.04	5.51	5.35	5.50	95,800
30 May 14	5.50000 +0.01	5.55	5.45	5.50	149,200
29 May 14	5.49000 +0.02	5.52	5.45	5.50	97,000
28 May 14	5.47000 -0.02	5.50	5.34	5.50	156,700
27 May 14	5.49000 +0.08	5.51	5.31	5.45	175,800
23 May 14	5.41000 +0.12	5.42	5.29	5.30	133,900
22 May 14	5.29000 +0.06	5.36	5.18	5.23	114,500
21 May 14	5.23000 -0.04	5.30	5.21	5.27	103,200
20 May 14	5.27000 -0.04	5.30	5.18	5.27	178,300
19 May 14	5.31000 +0.01	5.34	5.24	5.29	126,700
16 May 14	5.30000 -0.01	5.40	5.24	5.29	151,000
15 May 14	5.31000 -0.06	5.43	5.26	5.32	170,600
14 May 14	5.37000 -0.02	5.41	5.30	5.39	210,200
13 May 14	5.39000 +0.05	5.44	5.32	5.34	198,700
12 May 14	5.34000 +0.06	5.40	5.28	5.29	125,500
09 May 14	5.28000 +0.05	5.31	5.18	5.19	104,200
08 May 14	5.23000 +0.03	5.29	5.12	5.17	234,200
07 May 14	5.20000 +0.10	5.21	5.04	5.06	246,100
06 May 14	5.10000 -0.11	5.29	5.05	5.21	208,100
05 May 14	5.21000 +0.02	5.25	5.14	5.18	148,400
02 May 14	5.19000 +0.09	5.24	5.10	5.12	186,900
01 May 14	5.10000 +0.00	5.13	4.97	5.10	174,400
30 Apr 14	5.10000 +0.11	5.14	4.92	4.98	181,800
29 Apr 14	4.99000 +0.07	5.04	4.96	4.96	127,100
28 Apr 14	4.92000 -0.01	5.00	4.80	4.93	242,200
25 Apr 14	4.93000 -0.08	5.04	4.90	4.97	140,700
24 Apr 14	5.01000 -0.04	5.25	4.99	5.05	235,200
23 Apr 14	5.05000 -0.02	5.10	5.02	5.03	112,100
22 Apr 14	5.07000 +0.00	5.17	5.00	5.07	135,600
21 Apr 14	5.07000 +0.03	5.11	5.01	5.11	130,700
17 Apr 14	5.04000 -0.02	5.06	4.96	5.02	122,900
16 Apr 14	5.06000 +0.07	5.07	4.95	5.05	59,100
15 Apr 14	4.99000 -0.01	5.01	4.88	4.99	84,400
14 Apr 14	5.00000 +0.05	5.06	4.92	5.02	283,400
11 Apr 14	4.95000 +0.01	5.01	4.91	4.91	97,300
10 Apr 14	4.94000 -0.22	5.18	4.91	5.18	111,500
09 Apr 14	5.16000 +0.05	5.28	5.11	5.16	103,100
08 Apr 14	5.11000 +0.20	5.15	4.91	4.91	138,100
07 Apr 14	4.90500 -0.15	5.02	4.79	5.02	122,600
04 Apr 14	5.06000 -0.05	5.19	5.00	5.16	100,200
03 Apr 14	5.11000 -0.06	5.40	5.01	5.15	150,200
02 Apr 14	5.17000 +0.17	5.18	5.00	5.03	79,300
01 Apr 14	5.00000 -0.11	5.15	4.97	5.09	98,700
31 Mar 14	5.11000 +0.19	5.14	4.92	4.92	120,000
28 Mar 14	4.92000 -0.12	5.10	4.90	5.00	195,300
27 Mar 14	5.04000 +0.03	5.07	5.00	5.01	121,700
26 Mar 14	5.01000 -0.13	5.19	4.96	5.19	109,000
25 Mar 14	5.14000 +0.09	5.20	4.90	5.07	47,900
24 Mar 14	5.05000 -0.12	5.22	5.00	5.18	69,400
21 Mar 14	5.17000 +0.00	5.36	5.14	5.21	283,500
20 Mar 14	5.17000 +0.10	5.20	5.04	5.08	67,400
19 Mar 14	5.07000 -0.05	5.13	5.05	5.10	60,800
18 Mar 14	5.12000 +0.11	5.12	4.99	5.01	73,600
17 Mar 14	5.01000 -0.10	5.17	5.01	5.13	40,100
14 Mar 14	5.11000 -0.01	5.18	5.06	5.10	44,200
13 Mar 14	5.12000 -0.14	5.25	5.10	5.25	101,000
12 Mar 14	5.26000 +0.01	5.28	5.13	5.23	101,600
11 Mar 14	5.25000 -0.06	5.30	5.11	5.30	154,500
10 Mar 14	5.31000 -0.08	5.58	5.23	5.38	121,700
07 Mar 14	5.39000 -0.05	5.49	5.37	5.49	79,600
06 Mar 14	5.44000 -0.05	5.59	5.07	5.07	221,600
05 Mar 14	5.49000 +0.00	5.53	5.41	5.45	155,200
04 Mar 14	5.48500 +0.00	5.55	5.43	5.50	295,900
03 Mar 14	5.49000 +0.13	5.52	5.29	5.29	136,700
28 Feb 14	5.36000 -0.01	5.39	5.29	5.39	63,300
27 Feb 14	5.37000 +0.01	5.37	5.28	5.34	50,600
26 Feb 14	5.36000 +0.03	5.40	5.27	5.36	73,600
25 Feb 14	5.33000 -0.14	5.47	5.27	5.45	84,600
24 Feb 14	5.47000 +0.03	5.51	5.40	5.44	306,400
21 Feb 14	5.44000 -0.06	5.53	5.35	5.50	92,700
20 Feb 14	5.50000 +0.03	5.52	5.44	5.45	97,700
19 Feb 14	5.47000 -0.03	5.52	5.37	5.46	88,200
18 Feb 14	5.50000 +0.04	5.52	5.43	5.50	148,600
14 Feb 14	5.46000 -0.05	5.54	5.45	5.50	85,100
13 Feb 14	5.51000 +0.02	5.55	5.37	5.46	92,100
12 Feb 14	5.49000 -0.10	5.75	5.48	5.57	92,100
11 Feb 14	5.59000 -0.06	5.80	5.57	5.63	123,200
10 Feb 14	5.65000 +0.44	5.77	5.36	5.41	258,700
07 Feb 14	5.21000 +0.20	5.23	5.00	5.01	137,900
06 Feb 14	5.01000 -0.03	5.08	4.97	5.05	127,400
05 Feb 14	5.04000 -0.09	5.11	5.00	5.10	122,900
04 Feb 14	5.13000 +0.12	5.13	4.98	5.02	105,700
03 Feb 14	5.01000 -0.12	5.19	4.98	5.00	208,900
31 Jan 14	5.13000 -0.10	5.30	5.00	5.17	199,400
30 Jan 14	5.23000 +0.02	5.30	5.20	5.22	73,700
29 Jan 14	5.21000 -0.05	5.29	5.17	5.24	94,200
28 Jan 14	5.26000 -0.03	5.36	5.22	5.31	150,500
27 Jan 14	5.29000 -0.09	5.40	5.03	5.31	129,400
24 Jan 14	5.38000 +0.00	5.40	5.27	5.33	92,900
23 Jan 14	5.38000 -0.02	5.40	5.31	5.40	62,000
22 Jan 14	5.40000 +0.05	5.40	5.26	5.33	53,200
21 Jan 14	5.35000 +0.07	5.40	5.20	5.29	61,000
17 Jan 14	5.28000 -0.17	5.49	5.27	5.43	116,600
16 Jan 14	5.45000 -0.06	5.54	5.33	5.49	58,000
15 Jan 14	5.51000 +0.07	5.54	5.37	5.43	78,500
14 Jan 14	5.44000 -0.01	5.46	5.38	5.44	66,600
13 Jan 14	5.45000 -0.11	5.59	5.41	5.52	77,500
10 Jan 14	5.56000 -0.03	5.61	5.46	5.61	77,900
09 Jan 14	5.59000 -0.05	5.67	5.49	5.64	74,300
08 Jan 14	5.64000 -0.13	5.85	5.61	5.75	129,800
07 Jan 14	5.77000 -0.08	5.83	5.66	5.80	65,000
06 Jan 14	5.85000 +0.01	5.89	5.75	5.85	109,700
03 Jan 14	5.84000 +0.03	5.87	5.72	5.86	93,700
02 Jan 14	5.81000 +0.01	5.82	5.65	5.80	79,600
31 Dec 13	5.80000 +0.11	5.85	5.69	5.72	84,900
30 Dec 13	5.69000 -0.14	5.88	5.57	5.84	62,500
27 Dec 13	5.83000 +0.09	5.83	5.65	5.74	55,500
26 Dec 13	5.74000 +0.10	5.74	5.65	5.65	44,800
24 Dec 13	5.64000 +0.03	5.65	5.52	5.60	55,200
23 Dec 13	5.61000 +0.06	5.68	5.50	5.62	126,000
20 Dec 13	5.55000 +0.04	5.64	5.50	5.54	289,100
19 Dec 13	5.51000 -0.11	5.62	5.48	5.62	85,800
18 Dec 13	5.62000 +0.06	5.63	5.51	5.55	224,600
17 Dec 13	5.56000 +0.07	5.56	5.45	5.49	115,200
16 Dec 13	5.49000 -0.05	5.60	5.47	5.54	225,200
13 Dec 13	5.54000 -0.11	5.65	5.54	5.64	151,000
12 Dec 13	5.65000 -0.06	5.74	5.62	5.71	105,400
11 Dec 13	5.71000 -0.14	5.89	5.66	5.89	60,600
10 Dec 13	5.85000 -0.01	5.93	5.76	5.84	95,900
09 Dec 13	5.86000 -0.15	6.04	5.73	6.03	99,600
06 Dec 13	6.01000 +0.08	6.20	5.86	5.99	390,600
05 Dec 13	5.93000 -0.16	6.07	5.86	6.07	80,900
04 Dec 13	6.09000 +0.14	6.15	5.89	5.93	202,700
03 Dec 13	5.95000 +0.07	5.97	5.84	5.86	124,300
02 Dec 13	5.88000 -0.09	6.03	5.82	5.96	320,500
29 Nov 13	5.97000 +0.02	6.00	5.89	6.00	73,000
27 Nov 13	5.95000 +0.03	5.96	5.86	5.94	84,600
26 Nov 13	5.92000 -0.08	6.05	5.86	6.00	128,400
25 Nov 13	6.00000 +0.14	6.03	5.81	5.89	119,700
22 Nov 13	5.86000 +0.06	5.90	5.74	5.82	64,100
21 Nov 13	5.80000 +0.16	5.86	5.68	5.68	57,000
20 Nov 13	5.64000 -0.06	5.72	5.62	5.71	27,400
19 Nov 13	5.70000 -0.06	5.80	5.65	5.75	72,700
18 Nov 13	5.76000 -0.01	5.80	5.71	5.77	83,400
15 Nov 13	5.77000 +0.16	5.78	5.60	5.60	134,500
14 Nov 13	5.61000 -0.08	5.71	5.56	5.67	56,100
13 Nov 13	5.69000 +0.04	5.70	5.54	5.61	45,500
12 Nov 13	5.65000 -0.03	5.71	5.61	5.68	55,000
11 Nov 13	5.68000 -0.11	5.80	5.67	5.76	91,300
08 Nov 13	5.79000 +0.01	5.84	5.76	5.76	79,900
07 Nov 13	5.78000 -0.15	5.96	5.77	5.94	94,200
06 Nov 13	5.93000 -0.05	6.03	5.93	6.02	102,600
05 Nov 13	5.98000 +0.04	6.00	5.93	5.93	66,200
04 Nov 13	5.94000 +0.03	6.00	5.91	5.95	154,500
01 Nov 13	5.91000 +0.00	5.98	5.78	5.89	165,200
31 Oct 13	5.91000 +0.15	6.00	5.70	5.96	232,400
30 Oct 13	5.76000 -0.23	6.01	5.74	6.00	106,200
29 Oct 13	5.99000 +0.04	6.00	5.94	5.98	59,300
28 Oct 13	5.95000 -0.02	5.99	5.87	5.95	181,000
25 Oct 13	5.97000 +0.05	6.04	5.88	5.95	76,600
24 Oct 13	5.92000 -0.04	6.04	5.91	5.98	101,100
23 Oct 13	5.96000 +0.02	5.98	5.89	5.93	137,900
22 Oct 13	5.94000 -0.02	6.02	5.90	5.96	65,200
21 Oct 13	5.96000 +0.01	6.02	5.70	5.94	139,300
18 Oct 13	5.95000 -0.04	6.03	5.89	6.03	152,000
17 Oct 13	5.99000 +0.18	5.99	5.56	5.80	73,200
16 Oct 13	5.81000 -0.07	5.93	5.80	5.93	109,000
15 Oct 13	5.88000 +0.02	6.00	5.82	5.87	127,100
14 Oct 13	5.86000 -0.17	6.07	5.67	6.00	299,100
11 Oct 13	6.03000 +0.20	6.05	5.63	5.80	127,300
10 Oct 13	5.83000 +0.07	6.00	5.80	5.82	240,600
09 Oct 13	5.76000 +0.05	5.77	5.67	5.73	96,000
08 Oct 13	5.71000 -0.06	5.85	5.67	5.79	154,000
07 Oct 13	5.77000 +0.10	5.84	5.60	5.60	206,500
04 Oct 13	5.67000 -0.05	5.75	5.67	5.70	63,700
03 Oct 13	5.72000 -0.06	5.79	5.62	5.79	108,000
02 Oct 13	5.78000 -0.06	5.85	5.75	5.82	111,900
01 Oct 13	5.84000 +0.09	5.85	5.74	5.74	318,200
30 Sep 13	5.75000 -0.03	5.80	5.60	5.74	256,100
27 Sep 13	5.78000 +0.00	5.80	5.73	5.76	89,900
26 Sep 13	5.78000 +0.02	5.80	5.45	5.78	128,700
25 Sep 13	5.76000 +0.01	5.81	5.72	5.74	188,900
24 Sep 13	5.75000 +0.10	5.75	5.62	5.65	321,300
23 Sep 13	5.65000 +0.01	5.68	5.56	5.68	305,500
20 Sep 13	5.64000 -0.02	5.70	5.57	5.66	186,900
19 Sep 13	5.66000 -0.06	5.75	5.59	5.73	168,100
18 Sep 13	5.72000 +0.09	5.75	5.61	5.65	193,000
17 Sep 13	5.63000 +0.02	5.68	5.51	5.60	623,000
16 Sep 13	5.61000 -0.01	5.69	5.55	5.65	129,500
13 Sep 13	5.62000 +0.03	5.68	5.54	5.62	259,500
12 Sep 13	5.59000 -0.05	5.74	5.56	5.65	131,900
11 Sep 13	5.64000 -0.05	5.72	5.60	5.71	106,600
10 Sep 13	5.69000 +0.01	5.74	5.59	5.69	171,500
09 Sep 13	5.68000 +0.18	5.69	5.51	5.53	280,400
06 Sep 13	5.50000 +0.01	5.53	5.34	5.53	152,900
05 Sep 13	5.49000 +0.07	5.54	5.40	5.41	135,100
04 Sep 13	5.42000 +0.08	5.51	5.30	5.34	488,800
03 Sep 13	5.34000 +0.07	5.38	5.27	5.35	387,100
30 Aug 13	5.27000 +0.08	5.32	5.18	5.19	241,800
29 Aug 13	5.19000 +0.24	5.54	5.06	5.20	668,800
28 Aug 13	4.95000 +0.09	4.99	4.81	4.87	167,700
27 Aug 13	4.86000 -0.05	4.93	4.85	4.88	95,300
26 Aug 13	4.91000 +0.07	4.95	4.85	4.85	101,300
23 Aug 13	4.84000 +0.01	4.88	4.80	4.83	40,800
22 Aug 13	4.83000 +0.06	4.86	4.74	4.77	77,900
21 Aug 13	4.77000 -0.07	4.83	4.76	4.81	76,700
20 Aug 13	4.84000 +0.00	4.90	4.80	4.83	60,000
19 Aug 13	4.84000 +0.00	4.95	4.81	4.84	108,500
16 Aug 13	4.84000 -0.04	4.94	4.78	4.86	133,800
15 Aug 13	4.88000 +0.00	5.05	4.81	4.81	127,200
14 Aug 13	4.88000 -0.04	4.95	4.74	4.75	107,800
13 Aug 13	4.92000 +0.17	4.94	4.73	4.77	188,300
12 Aug 13	4.75000 +0.03	4.77	4.67	4.67	111,300
09 Aug 13	4.72000 -0.05	4.76	4.68	4.75	82,900
08 Aug 13	4.77000 +0.01	4.80	4.70	4.80	67,800
07 Aug 13	4.76000 +0.08	4.77	4.64	4.67	60,800
06 Aug 13	4.68000 -0.16	4.83	4.65	4.80	226,900
05 Aug 13	4.84000 -0.01	4.88	4.82	4.86	166,800
02 Aug 13	4.85000 +0.03	4.85	4.78	4.79	48,500
01 Aug 13	4.82000 +0.05	4.83	4.71	4.79	271,100
31 Jul 13	4.77000 +0.01	4.84	4.68	4.77	125,300
30 Jul 13	4.76000 +0.04	4.84	4.74	4.75	85,800
29 Jul 13	4.72000 -0.01	4.75	4.69	4.75	61,900
26 Jul 13	4.73000 -0.06	4.79	4.66	4.75	65,500
25 Jul 13	4.79000 +0.04	4.80	4.71	4.73	77,900
24 Jul 13	4.75000 -0.02	4.83	4.60	4.78	152,700
23 Jul 13	4.77000 +0.10	4.78	4.67	4.70	199,200
22 Jul 13	4.67000 +0.00	4.71	4.61	4.65	212,500
19 Jul 13	4.67000 -0.02	4.69	4.55	4.66	84,700
18 Jul 13	4.69000 +0.01	4.71	4.61	4.71	132,600
17 Jul 13	4.68000 +0.03	4.74	4.63	4.69	222,000
16 Jul 13	4.65000 +0.04	4.67	4.59	4.60	267,300
15 Jul 13	4.61000 +0.04	4.62	4.50	4.56	290,900
12 Jul 13	4.57000 -0.05	4.61	4.47	4.59	160,400
11 Jul 13	4.62000 +0.03	4.63	4.57	4.63	159,700
10 Jul 13	4.59000 +0.04	4.61	4.53	4.57	163,200
09 Jul 13	4.55000 +0.02	4.57	4.41	4.57	132,400
08 Jul 13	4.53000 +0.02	4.55	4.48	4.50	121,100
05 Jul 13	4.51000 -0.03	4.55	4.44	4.55	148,200
03 Jul 13	4.54000 +0.06	4.55	4.41	4.46	93,200
02 Jul 13	4.48000 -0.01	4.57	4.44	4.49	196,500
01 Jul 13	4.49000 +0.18	4.50	4.29	4.31	315,700
28 Jun 13	4.31000 +0.10	4.36	4.17	4.17	1,332,300
27 Jun 13	4.21000 +0.14	4.39	4.08	4.08	601,700
26 Jun 13	4.07000 +0.00	4.15	4.06	4.09	119,000
25 Jun 13	4.07000 +0.07	4.08	3.96	4.00	76,300
24 Jun 13	4.00000 -0.06	4.08	3.95	4.00	158,600
21 Jun 13	4.06000 -0.01	4.09	4.01	4.09	163,200
20 Jun 13	4.07000 -0.07	4.13	4.01	4.09	151,600
19 Jun 13	4.14000 -0.06	4.23	4.13	4.19	68,500
18 Jun 13	4.20000 +0.07	4.24	4.14	4.14	94,400
17 Jun 13	4.13000 +0.00	4.18	4.06	4.18	38,300
14 Jun 13	4.13000 -0.03	4.20	4.09	4.15	102,900
13 Jun 13	4.16000 +0.15	4.17	4.00	4.02	58,900
12 Jun 13	4.01000 -0.13	4.15	3.98	4.15	297,600
11 Jun 13	4.14000 +0.00	4.16	4.07	4.08	49,600
10 Jun 13	4.14000 +0.08	4.14	4.00	4.09	49,300
07 Jun 13	4.06000 -0.02	4.13	3.98	4.12	169,900
06 Jun 13	4.08000 -0.08	4.22	4.03	4.17	101,500
05 Jun 13	4.16000 +0.10	4.18	4.00	4.05	109,700
04 Jun 13	4.06000 -0.02	4.08	3.97	4.07	117,100
03 Jun 13	4.08000 +0.07	4.09	3.95	4.03	256,800
31 May 13	4.01000 -0.09	4.08	4.00	4.06	187,000
30 May 13	4.10000 +0.03	4.11	4.01	4.10	99,600
29 May 13	4.07000 -0.02	4.10	4.03	4.05	100,100
28 May 13	4.09000 +0.09	4.15	4.00	4.05	127,000
24 May 13	4.00000 -0.05	4.05	3.96	4.04	175,900
23 May 13	4.05000 +0.07	4.10	3.90	3.96	204,500
22 May 13	3.98000 +0.06	3.99	3.92	3.93	151,300
21 May 13	3.92000 -0.09	4.04	3.90	4.04	1,466,900
20 May 13	4.01000 +0.01	4.03	3.98	3.98	86,000
17 May 13	4.00000 -0.06	4.14	3.98	4.07	315,400
16 May 13	4.06000 +0.06	4.07	3.94	3.98	87,400
15 May 13	4.00000 -0.08	4.06	3.97	4.06	74,900
14 May 13	4.08000 +0.05	4.10	3.99	4.02	64,200
13 May 13	4.03000 +0.00	4.06	3.95	4.03	63,600
10 May 13	4.03000 -0.05	4.10	4.00	4.10	42,400
09 May 13	4.08000 -0.02	4.11	4.07	4.11	51,600
08 May 13	4.10000 -0.03	4.14	4.05	4.13	184,200
07 May 13	4.13000 +0.16	4.14	3.98	4.00	54,400
06 May 13	3.97000 -0.01	4.03	3.81	3.98	248,000
03 May 13	3.98000 -0.01	4.05	3.95	4.05	179,600
02 May 13	3.99000 -0.01	4.03	3.97	4.00	204,500
01 May 13	4.00000 -0.36	4.40	4.00	4.36	205,000
30 Apr 13	4.36000 +0.09	4.37	4.19	4.25	127,600
29 Apr 13	4.27000 +0.12	4.30	4.17	4.20	76,600
26 Apr 13	4.15000 -0.03	4.18	4.09	4.18	139,600
25 Apr 13	4.18000 +0.05	4.24	4.15	4.15	129,000
24 Apr 13	4.13000 +0.06	4.13	3.99	4.07	69,300
23 Apr 13	4.07000 +0.05	4.08	3.95	4.03	117,000
22 Apr 13	4.02000 -0.07	4.08	3.96	4.08	148,000
19 Apr 13	4.09000 +0.07	4.09	3.95	4.01	121,300
18 Apr 13	4.02000 -0.08	4.12	4.01	4.11	88,200
17 Apr 13	4.10000 -0.09	4.20	4.01	4.17	93,100
16 Apr 13	4.19000 +0.13	4.27	4.11	4.14	305,200
15 Apr 13	4.06000 -0.17	4.23	4.00	4.23	209,900
12 Apr 13	4.23000 +0.00	4.25	4.20	4.22	32,400
11 Apr 13	4.23000 -0.01	4.26	4.20	4.23	74,300
10 Apr 13	4.24000 +0.01	4.28	4.20	4.28	78,400
09 Apr 13	4.23000 -0.01	4.27	4.21	4.26	77,000
08 Apr 13	4.24000 -0.02	4.31	4.22	4.29	127,600
05 Apr 13	4.26000 -0.07	4.39	4.21	4.26	205,400
04 Apr 13	4.33000 +0.13	4.34	4.20	4.20	62,100
03 Apr 13	4.20000 -0.01	4.31	4.17	4.24	133,300
02 Apr 13	4.21000 -0.14	4.44	4.20	4.38	137,100
01 Apr 13	4.35000 -0.02	4.67	4.26	4.33	485,600
28 Mar 13	4.37000 +0.02	4.40	4.23	4.36	227,200
27 Mar 13	4.35000 +0.02	4.41	4.17	4.29	162,000
26 Mar 13	4.33000 -0.05	4.46	4.24	4.38	82,000
25 Mar 13	4.38000 +0.02	4.45	4.26	4.30	130,500
22 Mar 13	4.36000 +0.08	4.37	4.27	4.31	121,700
21 Mar 13	4.28000 -0.06	4.34	4.25	4.33	70,400
20 Mar 13	4.34000 +0.11	4.35	4.23	4.28	50,900
19 Mar 13	4.23000 -0.05	4.38	4.20	4.30	163,800
18 Mar 13	4.28000 +0.07	4.30	4.12	4.15	148,700
15 Mar 13	4.21000 +0.08	4.33	4.16	4.16	334,200
14 Mar 13	4.13000 -0.07	4.29	4.13	4.21	367,800
13 Mar 13	4.20000 -0.02	4.25	4.15	4.24	85,000
12 Mar 13	4.22000 -0.08	4.39	4.09	4.30	205,500
11 Mar 13	4.30000 +0.15	4.47	4.10	4.13	334,900
08 Mar 13	4.15000 +0.00	4.19	4.08	4.18	423,500
07 Mar 13	4.15000 -0.11	4.26	4.10	4.22	260,900
06 Mar 13	4.26000 +0.02	4.33	4.19	4.23	379,300
05 Mar 13	4.24000 -0.48	4.51	3.87	3.96	1,007,600
04 Mar 13	4.72000 +0.03	4.74	4.56	4.69	148,400
01 Mar 13	4.69000 +0.01	4.74	4.58	4.62	177,800
28 Feb 13	4.68000 +0.08	4.72	4.51	4.61	212,600
27 Feb 13	4.60000 -0.03	4.67	4.57	4.62	168,500
26 Feb 13	4.63000 +0.13	4.66	4.48	4.52	95,000
25 Feb 13	4.50000 -0.14	4.68	4.47	4.68	130,700
22 Feb 13	4.64000 +0.12	4.64	4.46	4.56	119,000
21 Feb 13	4.52000 -0.01	4.59	4.49	4.55	103,100
20 Feb 13	4.53000 -0.11	4.65	4.53	4.65	95,300
19 Feb 13	4.64000 +0.04	4.64	4.56	4.60	92,100
15 Feb 13	4.60000 +0.01	4.63	4.49	4.63	163,800
14 Feb 13	4.59000 +0.01	4.65	4.54	4.60	117,700
13 Feb 13	4.58000 +0.05	4.62	4.41	4.54	59,000
12 Feb 13	4.53000 -0.02	4.57	4.50	4.56	58,800
11 Feb 13	4.55000 +0.06	4.55	4.46	4.46	91,800
08 Feb 13	4.49000 -0.01	4.52	4.40	4.52	61,100
07 Feb 13	4.50000 +0.02	4.51	4.35	4.49	65,300
06 Feb 13	4.48000 +0.02	4.48	4.31	4.42	79,100
05 Feb 13	4.46000 +0.11	4.47	4.30	4.38	125,800
04 Feb 13	4.35000 -0.22	4.54	4.23	4.54	305,300
01 Feb 13	4.57000 +0.03	4.64	4.51	4.58	123,300
31 Jan 13	4.54000 +0.04	4.62	4.50	4.51	161,900
30 Jan 13	4.50000 -0.14	4.62	4.41	4.62	79,600
29 Jan 13	4.64000 +0.15	4.65	4.47	4.47	87,900
28 Jan 13	4.49000 +0.15	4.51	4.34	4.34	178,600
25 Jan 13	4.34000 -0.09	4.50	4.30	4.30	160,500
24 Jan 13	4.43000 +0.05	4.45	4.29	4.37	113,400
23 Jan 13	4.38000 -0.04	4.40	4.26	4.40	201,800
22 Jan 13	4.42000 +0.00	4.43	4.31	4.41	91,300
18 Jan 13	4.42000 -0.01	4.42	4.32	4.41	104,400
17 Jan 13	4.43000 +0.06	4.43	4.34	4.40	230,700
16 Jan 13	4.37000 -0.03	4.38	4.28	4.37	67,000
15 Jan 13	4.40000 +0.02	4.44	4.34	4.36	71,700
14 Jan 13	4.38000 -0.08	4.43	4.27	4.42	106,600
11 Jan 13	4.46000 -0.03	4.52	4.34	4.50	126,200
10 Jan 13	4.49000 +0.11	4.50	4.38	4.41	108,500
09 Jan 13	4.38000 -0.04	4.49	4.30	4.45	83,800
08 Jan 13	4.42000 -0.01	4.43	4.33	4.41	50,400
07 Jan 13	4.43000 -0.17	4.57	4.41	4.57	80,200
04 Jan 13	4.60000 +0.05	4.65	4.51	4.58	128,500
03 Jan 13	4.55000 +0.04	4.56	4.50	4.53	165,500
02 Jan 13	4.51000 +0.13	4.56	4.37	4.47	251,800
31 Dec 12	4.38000 +0.17	4.38	4.13	4.20	153,500
28 Dec 12	4.21000 -0.03	4.25	4.18	4.23	100,300
27 Dec 12	4.24000 -0.14	4.43	4.16	4.41	300,900
26 Dec 12	4.38000 -0.23	4.61	4.37	4.61	150,900
24 Dec 12	4.61000 +0.01	4.63	4.49	4.59	40,800
21 Dec 12	4.60000 +0.13	4.61	4.30	4.44	579,600
20 Dec 12	4.47000 +0.04	4.48	4.35	4.42	112,300
19 Dec 12	4.43000 +0.03	4.44	4.26	4.38	128,800
18 Dec 12	4.40000 +0.17	4.44	4.21	4.25	104,300
17 Dec 12	4.23000 +0.03	4.26	4.15	4.21	117,300
14 Dec 12	4.20000 -0.03	4.25	4.15	4.21	164,200
13 Dec 12	4.23000 -0.02	4.25	4.16	4.23	178,000
12 Dec 12	4.25000 +0.04	4.27	4.15	4.21	163,600
11 Dec 12	4.21000 +0.01	4.24	4.15	4.24	278,200
10 Dec 12	4.20000 +0.05	4.20	4.00	4.17	275,700
07 Dec 12	4.15000 -0.09	4.34	4.08	4.28	438,100
06 Dec 12	4.24000 +0.24	4.24	3.99	4.00	299,600
05 Dec 12	4.00000 -0.07	4.10	3.91	4.05	283,400
04 Dec 12	4.07000 -0.24	4.32	3.76	4.00	814,000
03 Dec 12	4.31000 -0.11	4.45	4.30	4.44	149,300
30 Nov 12	4.42000 -0.05	4.47	4.37	4.46	206,600
29 Nov 12	4.47500 +0.01	4.50	4.36	4.50	144,100
28 Nov 12	4.46000 -0.17	4.60	4.41	4.53	178,000
27 Nov 12	4.63000 +0.04	4.66	4.35	4.35	267,900
26 Nov 12	4.59000 +0.10	4.60	4.44	4.49	286,200
23 Nov 12	4.49000 +0.03	4.57	4.44	4.46	88,300
21 Nov 12	4.46000 -0.07	4.60	4.43	4.56	140,500
20 Nov 12	4.53000 +0.10	4.53	4.38	4.41	70,300
19 Nov 12	4.43000 +0.13	4.48	4.29	4.34	815,600
16 Nov 12	4.30000 -0.04	4.33	4.19	4.31	259,900
15 Nov 12	4.34000 -0.15	4.50	4.32	4.50	227,300
14 Nov 12	4.49000 -0.03	4.56	4.46	4.52	286,900
13 Nov 12	4.52000 +0.06	4.58	4.42	4.42	56,000
12 Nov 12	4.46000 +0.03	4.48	4.41	4.42	125,800
09 Nov 12	4.43000 +0.03	4.50	4.30	4.35	193,200
08 Nov 12	4.40000 -0.01	4.49	4.40	4.45	244,400
07 Nov 12	4.41000 -0.12	4.50	4.39	4.48	134,400
06 Nov 12	4.53000 +0.03	4.62	4.46	4.53	82,200
05 Nov 12	4.50000 -0.01	4.54	4.45	4.50	186,700
02 Nov 12	4.51000 -0.10	4.62	4.48	4.62	137,300
01 Nov 12	4.61000 +0.03	4.74	4.50	4.60	445,100
31 Oct 12	4.58000 +0.06	4.75	4.47	4.54	1,245,000
26 Oct 12	4.52000 -0.04	4.57	4.42	4.57	239,000
25 Oct 12	4.56000 +0.08	4.60	4.48	4.51	155,500
24 Oct 12	4.48000 -0.08	4.63	4.43	4.59	266,500
23 Oct 12	4.56000 +0.02	4.58	4.40	4.47	131,100
22 Oct 12	4.54000 -0.06	4.78	4.50	4.61	194,900
19 Oct 12	4.60000 -0.04	4.70	4.50	4.61	254,000
18 Oct 12	4.64000 -0.01	4.74	4.63	4.67	312,300
17 Oct 12	4.65000 +0.12	4.70	4.52	4.56	368,600
16 Oct 12	4.52960 -0.01	4.59	4.48	4.59	274,200
15 Oct 12	4.54000 -0.03	4.65	4.41	4.60	197,600
12 Oct 12	4.57000 +0.00	4.59	4.46	4.56	283,100
11 Oct 12	4.57000 +0.13	4.65	4.38	4.46	147,700
10 Oct 12	4.44000 +0.10	4.46	4.25	4.33	314,200
09 Oct 12	4.34000 +0.05	4.40	4.20	4.31	433,000
08 Oct 12	4.29000 -0.05	4.35	4.27	4.29	310,000
05 Oct 12	4.34000 -0.01	4.40	4.29	4.36	84,400
04 Oct 12	4.35000 -0.01	4.43	4.27	4.37	250,700
03 Oct 12	4.36000 -0.03	4.42	4.33	4.39	278,500
02 Oct 12	4.39000 +0.04	4.48	4.30	4.36	280,300
01 Oct 12	4.35000 +0.08	4.42	4.25	4.30	604,300
28 Sep 12	4.27290 -0.06	4.79	4.22	4.33	7,218,300
27 Sep 12	4.33000 -0.21	4.50	4.23	4.42	825,400
26 Sep 12	4.54000 -0.21	4.71	4.44	4.70	265,500
25 Sep 12	4.75000 -0.12	4.91	4.73	4.87	189,900
24 Sep 12	4.87000 -0.42	5.00	4.76	5.00	274,900
21 Sep 12	5.29000 +0.19	5.32	5.04	5.18	173,900
20 Sep 12	5.10000 -0.07	5.18	5.05	5.12	96,700
19 Sep 12	5.17000 +0.08	5.19	5.05	5.11	102,500
18 Sep 12	5.09000 +0.07	5.15	5.00	5.00	94,700
17 Sep 12	5.02000 +0.11	5.03	4.85	4.85	82,900
14 Sep 12	4.91000 +0.16	4.99	4.66	4.79	113,000
13 Sep 12	4.75000 -0.13	5.00	4.71	4.88	114,600
12 Sep 12	4.88000 +0.22	4.88	4.66	4.69	47,000
11 Sep 12	4.66000 -0.08	4.72	4.39	4.72	705,200
10 Sep 12	4.74000 +0.00	4.79	4.69	4.72	71,000
07 Sep 12	4.74000 +0.04	4.80	4.63	4.73	42,900
06 Sep 12	4.70000 +0.09	4.78	4.55	4.63	104,600
05 Sep 12	4.61000 -0.03	4.66	4.55	4.65	109,200
04 Sep 12	4.64000 -0.17	4.81	4.53	4.80	154,900
31 Aug 12	4.81000 -0.05	4.94	4.66	4.94	145,200
30 Aug 12	4.86000 -0.16	5.08	4.50	5.08	133,600
29 Aug 12	5.02000 +0.16	5.11	4.86	4.86	205,300
28 Aug 12	4.86000 +0.06	4.90	4.78	4.78	75,900
27 Aug 12	4.80000 +0.10	4.83	4.63	4.70	80,100
24 Aug 12	4.70000 +0.00	4.74	4.57	4.69	82,600
23 Aug 12	4.70000 -0.03	4.73	4.59	4.71	52,000
22 Aug 12	4.73000 +0.12	4.78	4.54	4.61	52,400
21 Aug 12	4.61000 -0.20	5.00	4.60	4.81	66,500
20 Aug 12	4.81000 +0.07	4.84	4.58	4.73	128,400
17 Aug 12	4.74000 +0.22	4.77	4.49	4.49	114,200
16 Aug 12	4.52000 +0.37	4.65	4.16	4.16	666,400
15 Aug 12	4.15000 -0.01	4.18	4.05	4.17	87,800
14 Aug 12	4.16000 -0.04	4.45	4.05	4.27	192,600
13 Aug 12	4.20000 -0.26	4.46	4.09	4.42	287,700
10 Aug 12	4.46000 -0.43	4.93	4.26	4.89	446,100
09 Aug 12	4.89000 -0.17	5.07	4.88	5.02	106,500
08 Aug 12	5.06000 -0.11	5.16	5.02	5.16	151,300
07 Aug 12	5.17000 -0.15	5.44	5.14	5.34	64,100
06 Aug 12	5.32000 -0.05	5.55	5.30	5.39	53,600
03 Aug 12	5.37000 +0.25	5.40	5.16	5.17	80,300
02 Aug 12	5.12000 +0.07	5.14	5.01	5.01	47,600
01 Aug 12	5.05000 +0.00	5.16	5.05	5.07	70,000
31 Jul 12	5.05000 +0.00	5.13	5.05	5.05	69,200
30 Jul 12	5.05000 -0.01	5.16	5.04	5.05	63,600
27 Jul 12	5.06000 -0.02	5.12	5.02	5.09	74,100
26 Jul 12	5.08000 +0.02	5.24	5.02	5.13	43,300
25 Jul 12	5.06000 +0.01	5.17	5.01	5.12	70,800
24 Jul 12	5.05000 +0.00	5.11	5.01	5.08	53,100
23 Jul 12	5.05000 -0.06	5.14	5.00	5.00	61,400
20 Jul 12	5.11000 -0.10	5.23	5.10	5.14	62,000
19 Jul 12	5.21000 -0.04	5.25	5.19	5.25	25,100
18 Jul 12	5.25000 -0.08	5.39	5.21	5.30	53,900
17 Jul 12	5.33000 -0.08	5.47	5.17	5.47	37,600
16 Jul 12	5.41000 -0.06	5.47	5.30	5.47	20,500
13 Jul 12	5.47000 +0.17	5.58	5.27	5.31	60,900
12 Jul 12	5.30000 +0.05	5.38	5.12	5.18	82,900
11 Jul 12	5.25000 +0.09	5.27	5.15	5.20	125,800
10 Jul 12	5.16000 -0.03	5.29	5.08	5.20	86,200
09 Jul 12	5.19000 -0.07	5.30	5.16	5.21	155,300
06 Jul 12	5.26000 -0.10	5.36	5.20	5.29	48,300
05 Jul 12	5.36000 -0.01	5.46	5.33	5.40	99,400
03 Jul 12	5.37000 -0.07	5.46	5.33	5.39	129,900
02 Jul 12	5.44000 -0.41	5.85	5.34	5.85	153,200
29 Jun 12	5.85000 +0.37	5.88	5.41	5.52	213,000
28 Jun 12	5.48000 +0.08	5.52	5.35	5.35	68,500
27 Jun 12	5.40000 +0.01	5.51	5.25	5.39	104,700
26 Jun 12	5.39000 +0.09	5.40	5.19	5.27	51,300
25 Jun 12	5.30000 -0.18	5.47	5.20	5.41	66,100
22 Jun 12	5.48000 +0.25	5.49	5.22	5.30	842,900
21 Jun 12	5.23000 -0.17	5.46	5.15	5.40	91,500
20 Jun 12	5.40000 -0.01	5.51	5.38	5.43	42,600
19 Jun 12	5.41000 +0.05	5.47	5.35	5.39	60,600
18 Jun 12	5.36000 -0.03	5.41	5.30	5.35	100,800
15 Jun 12	5.39000 +0.15	5.42	5.22	5.22	114,900
14 Jun 12	5.24000 -0.03	5.44	5.20	5.29	57,400
13 Jun 12	5.27000 -0.09	5.36	5.24	5.33	33,900
12 Jun 12	5.36000 +0.11	5.42	5.20	5.30	124,400
11 Jun 12	5.25000 -0.27	5.61	5.25	5.58	91,800
08 Jun 12	5.52000 +0.02	5.74	5.43	5.46	77,700
07 Jun 12	5.50000 +0.08	5.53	5.37	5.50	111,200
06 Jun 12	5.42000 +0.31	5.44	5.18	5.18	81,400
05 Jun 12	5.11000 +0.23	5.12	4.83	4.83	46,300
04 Jun 12	4.88000 -0.01	5.05	4.81	4.95	128,800
01 Jun 12	4.89000 -0.17	5.06	4.88	4.95	60,700
31 May 12	5.06000 -0.11	5.20	5.03	5.18	60,600
30 May 12	5.17000 -0.19	5.42	5.15	5.29	92,700
29 May 12	5.36000 +0.02	5.46	5.30	5.35	22,200
25 May 12	5.34000 -0.04	5.42	5.30	5.39	22,500
24 May 12	5.38000 +0.00	5.40	5.29	5.39	108,800
23 May 12	5.38000 +0.08	5.57	5.22	5.22	146,000
22 May 12	5.30000 -0.32	5.69	5.24	5.64	102,000
21 May 12	5.62000 +0.09	5.67	5.47	5.57	53,700
18 May 12	5.53000 -0.03	5.70	5.50	5.56	79,700
17 May 12	5.56000 -0.10	5.82	5.47	5.66	74,300
16 May 12	5.66000 -0.12	5.95	5.64	5.80	38,900
15 May 12	5.78000 +0.18	5.84	5.58	5.60	64,000
14 May 12	5.60000 -0.23	5.81	5.45	5.73	67,500
11 May 12	5.83000 -0.22	6.01	5.80	5.99	49,300
10 May 12	6.05000 +0.15	6.17	5.90	5.95	107,000
09 May 12	5.90000 -0.03	5.94	5.83	5.86	53,000
08 May 12	5.93000 +0.13	5.96	5.74	5.74	232,500
07 May 12	5.80000 +0.21	5.92	5.59	5.59	62,000
04 May 12	5.59000 +0.05	5.76	5.42	5.49	86,500
03 May 12	5.54000 -0.02	5.69	5.40	5.56	160,800
02 May 12	5.56000 -0.14	5.68	5.45	5.65	91,000
01 May 12	5.70000 -0.33	6.08	5.68	6.02	134,000
30 Apr 12	6.03000 -0.29	6.29	6.00	6.29	111,000
27 Apr 12	6.32000 +0.08	6.36	6.10	6.24	134,400
26 Apr 12	6.24000 +0.15	6.27	5.94	6.08	70,900
25 Apr 12	6.09000 +0.11	6.11	5.73	6.04	308,000
24 Apr 12	5.98000 +0.10	6.05	5.83	5.87	51,100
23 Apr 12	5.88000 -0.28	6.06	5.86	6.06	131,700
20 Apr 12	6.16000 -0.04	6.43	6.13	6.43	75,300
19 Apr 12	6.20000 -0.13	6.36	6.20	6.35	53,300
18 Apr 12	6.33000 -0.21	6.53	6.25	6.53	73,400
17 Apr 12	6.54000 +0.12	6.62	6.44	6.50	38,100
16 Apr 12	6.42000 +0.08	6.47	6.28	6.36	36,100
13 Apr 12	6.34000 -0.34	6.64	6.30	6.64	92,900
12 Apr 12	6.68000 +0.12	6.81	6.55	6.55	72,800
11 Apr 12	6.56000 +0.26	6.56	6.38	6.40	64,800
10 Apr 12	6.30000 +0.01	6.50	6.25	6.30	112,400
09 Apr 12	6.29000 -0.11	6.37	6.20	6.29	63,800
05 Apr 12	6.40000 +0.11	6.47	6.23	6.23	76,200
04 Apr 12	6.29000 +0.00	6.31	6.15	6.22	154,700
03 Apr 12	6.29000 -0.08	6.36	6.26	6.33	97,100
02 Apr 12	6.37000 +0.14	6.37	6.20	6.25	82,700
30 Mar 12	6.23000 -0.07	6.36	6.23	6.36	47,600
29 Mar 12	6.30000 -0.05	6.33	6.20	6.29	86,900
28 Mar 12	6.35000 -0.16	6.60	6.27	6.54	66,300
27 Mar 12	6.51000 -0.09	6.65	6.49	6.63	46,000
26 Mar 12	6.60000 +0.25	6.65	6.37	6.42	71,500
23 Mar 12	6.35000 +0.01	6.36	6.20	6.33	56,100
22 Mar 12	6.34000 +0.03	6.34	6.22	6.22	71,500
21 Mar 12	6.31000 -0.05	6.43	6.27	6.37	42,800
20 Mar 12	6.36000 +0.08	6.42	6.21	6.21	95,700
19 Mar 12	6.28000 -0.04	6.38	6.20	6.31	54,100
16 Mar 12	6.32000 +0.01	6.34	6.14	6.30	169,400
15 Mar 12	6.31000 -0.11	6.40	6.25	6.40	81,800
14 Mar 12	6.42000 +0.03	6.43	6.32	6.40	73,700
13 Mar 12	6.39000 +0.14	6.40	6.25	6.32	56,500
12 Mar 12	6.25000 +0.01	6.30	6.20	6.26	115,100
09 Mar 12	6.24000 -0.02	6.34	6.20	6.25	53,800
08 Mar 12	6.26000 +0.04	6.31	6.12	6.24	145,600
07 Mar 12	6.22000 +0.00	6.31	6.15	6.23	192,800
06 Mar 12	6.22000 -0.04	6.31	6.16	6.20	176,700
05 Mar 12	6.26000 +0.01	6.33	6.20	6.23	124,400
02 Mar 12	6.25000 -0.10	6.48	6.19	6.38	148,100
01 Mar 12	6.35000 -0.20	6.69	6.35	6.41	125,000
29 Feb 12	6.55000 -0.21	6.77	6.45	6.77	643,600
28 Feb 12	6.76000 +0.13	6.88	6.63	6.64	60,900
27 Feb 12	6.63000 +0.01	6.74	6.45	6.59	56,100
24 Feb 12	6.62000 -0.13	6.74	6.53	6.74	55,100
23 Feb 12	6.75000 +0.05	6.78	6.69	6.75	96,600
22 Feb 12	6.70000 +0.00	6.77	6.67	6.68	44,100
21 Feb 12	6.70000 -0.05	6.81	6.67	6.78	48,100
17 Feb 12	6.75000 -0.05	6.90	6.70	6.86	110,000
16 Feb 12	6.80000 -0.02	6.94	6.78	6.81	75,400
15 Feb 12	6.82000 -0.06	6.95	6.77	6.91	75,500
14 Feb 12	6.88000 -0.02	6.90	6.77	6.85	61,600
13 Feb 12	6.90000 +0.00	7.00	6.88	6.99	70,100
10 Feb 12	6.90000 -0.12	6.99	6.83	6.92	52,000
09 Feb 12	7.02000 -0.07	7.13	7.00	7.11	69,600
08 Feb 12	7.09000 +0.01	7.12	7.03	7.09	149,400
07 Feb 12	7.08000 +0.02	7.15	7.00	7.07	106,100
06 Feb 12	7.06000 +0.06	7.15	6.87	6.94	77,500
03 Feb 12	7.00000 +0.10	7.09	6.93	7.00	106,200
02 Feb 12	6.90000 -0.05	6.99	6.85	6.99	59,200
01 Feb 12	6.95000 +0.09	6.99	6.81	6.96	110,700
31 Jan 12	6.86000 +0.00	6.97	6.74	6.93	83,600
30 Jan 12	6.86000 -0.02	6.98	6.71	6.83	78,200
27 Jan 12	6.88000 -0.02	6.93	6.76	6.87	55,000
26 Jan 12	6.90000 -0.10	7.03	6.82	7.03	94,900
25 Jan 12	7.00000 +0.15	7.03	6.66	6.85	34,300
24 Jan 12	6.85000 -0.10	6.98	6.75	6.83	326,200
23 Jan 12	6.95000 -0.03	6.96	6.85	6.88	31,000
20 Jan 12	6.98000 +0.03	6.99	6.81	6.92	51,800
19 Jan 12	6.95000 -0.05	7.05	6.91	7.01	76,300
18 Jan 12	7.00000 +0.00	7.10	6.93	6.99	65,600
17 Jan 12	7.00000 +0.19	7.02	6.85	6.87	96,000
13 Jan 12	6.81000 -0.03	6.84	6.67	6.73	76,200
12 Jan 12	6.84000 -0.02	6.95	6.67	6.89	61,600
11 Jan 12	6.86000 +0.05	6.93	6.79	6.79	55,000
10 Jan 12	6.81000 +0.38	6.82	6.49	6.54	390,500
09 Jan 12	6.43000 +0.01	6.48	6.28	6.46	66,900
06 Jan 12	6.42000 -0.01	6.50	6.23	6.42	57,600
05 Jan 12	6.43000 -0.02	6.50	6.22	6.41	55,500
04 Jan 12	6.45000 -0.15	6.66	6.43	6.55	64,800
03 Jan 12	6.60000 +0.20	6.75	6.41	6.56	75,400
30 Dec 11	6.40000 +0.11	6.49	6.17	6.28	116,700
29 Dec 11	6.29000 -0.02	6.45	6.25	6.33	87,600
28 Dec 11	6.31000 -0.28	6.59	6.28	6.56	66,300
27 Dec 11	6.59000 -0.10	6.72	6.44	6.63	51,400
23 Dec 11	6.69000 +0.07	6.70	6.51	6.64	47,900
22 Dec 11	6.62000 +0.12	6.73	6.50	6.50	89,300
21 Dec 11	6.50000 +0.29	6.50	6.08	6.22	50,700
20 Dec 11	6.21000 +0.29	6.30	5.88	6.06	101,400
19 Dec 11	5.92000 -0.22	6.29	5.90	6.19	65,200
16 Dec 11	6.14000 -0.15	6.36	6.05	6.32	137,100
15 Dec 11	6.29000 +0.02	6.40	6.20	6.40	53,300
14 Dec 11	6.27000 +0.02	6.32	6.20	6.20	91,000
13 Dec 11	6.25000 -0.08	6.47	6.25	6.40	55,600
12 Dec 11	6.33000 -0.16	6.41	6.25	6.35	43,600
09 Dec 11	6.49000 +0.24	6.50	6.25	6.26	74,300
08 Dec 11	6.25000 -0.20	6.70	6.24	6.38	125,800
07 Dec 11	6.45000 +0.04	6.50	6.33	6.40	84,700
06 Dec 11	6.41000 +0.23	6.45	6.08	6.19	108,600
05 Dec 11	6.18000 +0.09	6.25	6.04	6.23	62,000
02 Dec 11	6.09000 +0.09	6.16	6.03	6.11	88,300
01 Dec 11	6.00000 -0.22	6.13	5.60	5.71	116,900
30 Nov 11	6.22000 +0.46	6.22	5.93	6.17	231,900
29 Nov 11	5.76000 -0.25	6.01	5.66	6.01	64,600
28 Nov 11	6.01000 +0.51	6.01	5.67	5.73	79,100
25 Nov 11	5.50000 -0.06	5.69	5.50	5.54	43,900
23 Nov 11	5.56000 -0.11	5.70	5.51	5.65	94,300
22 Nov 11	5.67000 -0.02	5.76	5.67	5.70	60,300
21 Nov 11	5.69000 -0.34	6.06	5.67	5.86	111,500
18 Nov 11	6.03000 +0.04	6.07	5.94	6.01	40,900
17 Nov 11	5.99000 -0.06	6.09	5.95	5.99	81,000
16 Nov 11	6.05000 -0.09	6.25	6.02	6.08	136,800
15 Nov 11	6.14000 +0.09	6.20	6.02	6.02	86,100
14 Nov 11	6.05000 -0.09	6.19	6.01	6.12	77,500
11 Nov 11	6.14000 +0.03	6.26	6.00	6.21	70,700
10 Nov 11	6.11000 +0.19	6.12	5.95	6.04	71,700
09 Nov 11	5.92000 -0.48	6.31	5.90	6.18	145,300
08 Nov 11	6.40000 +0.19	6.43	6.03	6.27	99,100
07 Nov 11	6.21000 +0.01	6.30	5.91	6.12	68,600
04 Nov 11	6.20000 -0.19	6.36	6.12	6.30	57,000
03 Nov 11	6.39000 +0.30	6.43	6.04	6.20	82,500
02 Nov 11	6.09000 +0.22	6.34	5.93	6.00	164,800
01 Nov 11	5.87000 -0.41	6.21	5.80	6.01	156,700
31 Oct 11	6.28000 -0.27	6.45	6.23	6.40	94,900
28 Oct 11	6.55000 -0.22	6.75	6.49	6.73	122,600
27 Oct 11	6.77000 +0.32	6.90	6.38	6.70	204,300
26 Oct 11	6.45000 -0.06	6.60	6.21	6.60	116,600
25 Oct 11	6.51000 +0.32	6.59	6.03	6.11	293,300
24 Oct 11	6.19000 +0.20	6.20	5.91	6.05	100,200
21 Oct 11	5.99000 +0.07	6.15	5.86	6.04	90,200
20 Oct 11	5.92000 -0.04	6.04	5.83	5.96	50,900
19 Oct 11	5.96000 -0.10	6.10	5.85	6.04	106,400
18 Oct 11	6.06000 +0.27	6.21	5.69	5.82	115,700
17 Oct 11	5.79000 -0.24	5.97	5.77	5.94	83,900
14 Oct 11	6.03000 +0.12	6.03	5.79	6.00	89,200
13 Oct 11	5.91000 -0.01	5.99	5.65	5.85	65,600
12 Oct 11	5.92000 +0.09	5.93	5.77	5.88	88,200
11 Oct 11	5.83000 +0.17	5.86	5.52	5.57	104,700
10 Oct 11	5.66000 +0.15	5.70	5.41	5.65	92,500
07 Oct 11	5.51000 -0.13	5.73	5.36	5.68	103,200
06 Oct 11	5.64000 +0.04	5.75	5.44	5.70	101,200
05 Oct 11	5.60000 +0.08	5.73	5.45	5.57	73,900
04 Oct 11	5.52000 +0.36	5.56	5.05	5.10	301,800
03 Oct 11	5.16000 -0.10	5.55	5.11	5.19	292,700
30 Sep 11	5.26000 -0.04	5.44	5.11	5.17	93,400
29 Sep 11	5.30000 -0.01	5.50	5.05	5.50	159,300
28 Sep 11	5.31000 -0.34	5.72	5.31	5.67	97,200
27 Sep 11	5.65000 +0.13	5.82	5.47	5.69	132,600
26 Sep 11	5.52000 +0.10	5.58	5.12	5.52	122,800
23 Sep 11	5.42000 +0.18	5.45	5.20	5.24	153,200
22 Sep 11	5.24000 -0.24	5.55	5.07	5.25	182,300
21 Sep 11	5.48000 -0.24	6.11	5.45	5.74	109,800
20 Sep 11	5.72000 -0.12	6.11	5.70	5.91	107,000
19 Sep 11	5.84000 -0.20	6.03	5.73	5.88	90,500
16 Sep 11	6.04000 +0.24	6.08	5.81	5.85	221,500
15 Sep 11	5.80000 -0.03	5.99	5.70	5.93	94,900
14 Sep 11	5.83000 +0.25	6.01	5.49	5.66	257,700
13 Sep 11	5.58000 +0.06	5.67	5.34	5.56	160,400
12 Sep 11	5.52000 -0.19	5.80	5.33	5.61	105,800
09 Sep 11	5.71000 -0.15	5.91	5.55	5.81	132,500
08 Sep 11	5.86000 -0.27	6.25	5.84	6.10	180,900
07 Sep 11	6.13000 +0.39	6.20	5.81	5.89	207,100
06 Sep 11	5.74000 +0.14	5.92	5.55	5.55	132,700
02 Sep 11	5.60000 -0.45	5.99	5.56	5.88	113,900
01 Sep 11	6.05000 +0.31	6.10	5.74	5.75	156,900
31 Aug 11	5.74000 -0.05	5.85	5.68	5.85	144,600
30 Aug 11	5.79000 +0.24	5.97	5.55	5.65	167,200
29 Aug 11	5.55000 +0.41	5.57	5.21	5.22	89,300
26 Aug 11	5.14000 +0.12	5.23	4.93	4.96	68,700
25 Aug 11	5.02000 -0.31	5.38	4.96	5.38	75,000
24 Aug 11	5.33000 +0.18	5.34	4.98	5.11	38,600
23 Aug 11	5.15000 +0.41	5.19	4.70	4.78	84,600
22 Aug 11	4.74000 -0.07	4.96	4.70	4.96	46,200
19 Aug 11	4.81000 -0.13	5.00	4.75	4.82	95,800
18 Aug 11	4.94000 -0.36	5.07	4.89	5.05	130,100
17 Aug 11	5.30000 -0.05	5.50	5.17	5.39	37,500
16 Aug 11	5.35000 -0.29	5.57	5.15	5.54	88,400
15 Aug 11	5.64000 +0.18	5.75	5.53	5.53	83,400
12 Aug 11	5.46000 +0.17	5.56	5.31	5.35	143,800
11 Aug 11	5.29000 +0.69	5.33	4.60	4.60	204,500
10 Aug 11	4.60000 -0.49	4.98	4.58	4.95	219,900
09 Aug 11	5.09000 +0.36	5.48	4.50	4.84	181,900
08 Aug 11	4.73000 -0.63	5.22	4.73	5.12	256,200
05 Aug 11	5.36000 -0.28	5.86	5.25	5.74	165,600
04 Aug 11	5.64000 -0.26	5.86	5.63	5.79	231,500
03 Aug 11	5.90000 -0.06	6.03	5.66	5.99	181,400
02 Aug 11	5.96000 -0.28	6.36	5.96	6.20	159,300
01 Aug 11	6.24000 -0.05	6.41	6.24	6.39	154,100
29 Jul 11	6.29000 +0.19	6.29	5.91	6.00	91,300
28 Jul 11	6.10000 +0.06	6.24	6.00	6.04	100,000
27 Jul 11	6.04000 -0.30	6.34	6.02	6.30	107,800
26 Jul 11	6.34000 -0.11	6.45	6.34	6.45	100,800
25 Jul 11	6.45000 -0.05	6.50	6.39	6.40	83,300
22 Jul 11	6.50000 -0.04	6.56	6.45	6.52	51,400
21 Jul 11	6.54000 +0.12	6.68	6.40	6.45	94,700
20 Jul 11	6.42000 -0.07	6.49	6.39	6.49	67,100
19 Jul 11	6.49000 +0.08	6.59	6.41	6.47	90,900
18 Jul 11	6.41000 +0.03	6.45	6.34	6.35	106,300
15 Jul 11	6.38000 +0.01	6.43	6.25	6.38	111,500
14 Jul 11	6.37000 -0.19	6.60	6.30	6.60	78,800
13 Jul 11	6.56000 +0.15	6.62	6.36	6.45	124,000
12 Jul 11	6.41000 +0.02	6.51	6.15	6.34	196,400
11 Jul 11	6.39000 -0.32	6.66	6.32	6.66	112,700
08 Jul 11	6.71000 +0.01	6.80	6.51	6.57	142,800
07 Jul 11	6.70000 +0.30	6.75	6.33	6.46	164,300
06 Jul 11	6.40000 +0.13	6.47	6.22	6.27	109,400
05 Jul 11	6.27000 +0.14	6.31	6.07	6.11	139,100
01 Jul 11	6.13000 +0.03	6.18	5.97	6.12	118,500
30 Jun 11	6.10000 +0.15	6.22	5.94	5.99	125,000
29 Jun 11	5.95000 -0.20	6.19	5.82	6.14	204,500
28 Jun 11	6.15000 +0.18	6.15	5.75	5.98	113,200
27 Jun 11	5.97000 +0.50	5.98	5.31	5.45	156,700
24 Jun 11	5.47000 +0.20	5.47	5.00	5.28	1,009,500
23 Jun 11	5.27000 -0.12	5.34	5.05	5.32	186,500
22 Jun 11	5.39000 -0.03	5.54	5.37	5.37	93,700
21 Jun 11	5.42000 -0.01	5.49	5.32	5.49	214,300
20 Jun 11	5.43000 -0.02	5.60	5.38	5.41	237,300
17 Jun 11	5.45000 -0.11	5.76	5.40	5.57	334,000
16 Jun 11	5.56000 -0.26	5.75	5.25	5.75	669,400
15 Jun 11	5.82000 -0.24	5.98	5.65	5.96	186,400
14 Jun 11	6.06000 +0.58	6.11	5.57	5.57	341,300
13 Jun 11	5.48000 -0.12	5.64	5.45	5.62	78,500
10 Jun 11	5.60000 -0.06	5.66	5.57	5.59	66,200
09 Jun 11	5.66000 -0.11	5.75	5.58	5.67	134,400
08 Jun 11	5.77000 -0.15	5.88	5.76	5.88	49,400
07 Jun 11	5.92000 +0.12	6.09	5.80	5.86	142,400
06 Jun 11	5.80000 -0.06	5.95	5.74	5.88	120,000
03 Jun 11	5.86000 -0.17	6.02	5.84	5.95	78,000
02 Jun 11	6.03000 -0.11	6.18	5.98	6.13	53,700
01 Jun 11	6.14000 -0.16	6.36	6.10	6.29	116,000
31 May 11	6.30000 +0.29	6.37	6.05	6.08	150,100
27 May 11	6.01000 -0.16	6.22	5.92	6.22	67,000
26 May 11	6.17000 +0.18	6.22	5.87	5.98	98,000
25 May 11	5.99000 +0.01	6.14	5.81	5.94	40,800
24 May 11	5.98000 -0.09	6.11	5.85	6.11	92,100
23 May 11	6.07000 -0.23	6.25	6.01	6.22	86,600
20 May 11	6.30000 +0.06	6.45	6.15	6.20	160,800
19 May 11	6.24000 +0.15	6.28	6.10	6.13	53,500
18 May 11	6.09000 +0.03	6.16	6.00	6.10	56,800
17 May 11	6.06000 -0.05	6.15	5.98	6.11	88,200
16 May 11	6.11000 -0.08	6.34	6.11	6.16	55,600
13 May 11	6.19000 -0.16	6.34	6.15	6.34	82,000
12 May 11	6.35000 -0.01	6.37	6.14	6.32	83,500
11 May 11	6.36000 -0.29	6.61	6.35	6.61	64,700
10 May 11	6.65000 +0.13	6.65	6.42	6.57	36,100
09 May 11	6.52000 -0.09	6.58	6.44	6.58	46,000
06 May 11	6.61000 +0.20	6.80	6.51	6.51	97,000
05 May 11	6.41000 -0.13	6.54	6.35	6.50	122,500
04 May 11	6.54000 -0.22	6.76	6.54	6.76	58,900
03 May 11	6.76000 -0.16	6.99	6.69	6.91	82,000
02 May 11	6.92000 +0.16	6.99	6.84	6.84	110,000
29 Apr 11	6.76000 +0.27	6.80	6.50	6.50	152,000
28 Apr 11	6.49000 -0.07	6.67	6.36	6.60	241,000
27 Apr 11	6.56000 -0.11	6.74	6.55	6.71	124,000
26 Apr 11	6.67000 -0.07	6.82	6.65	6.78	59,100
25 Apr 11	6.74000 -0.18	6.99	6.67	6.88	47,800
21 Apr 11	6.92000 -0.16	7.11	6.89	7.11	95,500
20 Apr 11	7.08000 +0.18	7.10	6.96	7.00	117,900
19 Apr 11	6.90000 +0.19	6.91	6.73	6.76	32,900
18 Apr 11	6.71000 -0.27	6.88	6.65	6.84	57,600
15 Apr 11	6.98000 +0.03	7.00	6.89	6.93	116,200
14 Apr 11	6.95000 +0.55	6.96	6.55	6.68	139,600
13 Apr 11	6.40000 -0.07	6.64	6.20	6.51	126,200
12 Apr 11	6.47000 -0.21	6.77	6.47	6.65	77,800
11 Apr 11	6.68000 +0.14	6.70	6.57	6.57	59,100
08 Apr 11	6.54000 -0.31	6.91	6.53	6.91	96,900
07 Apr 11	6.85000 -0.03	6.90	6.80	6.90	66,200
06 Apr 11	6.88000 -0.08	7.01	6.86	7.01	60,000
05 Apr 11	6.96000 -0.03	7.04	6.90	7.00	42,500
04 Apr 11	6.99000 -0.13	7.16	6.95	7.16	56,400
01 Apr 11	7.12000 -0.05	7.24	7.04	7.24	25,800
31 Mar 11	7.17000 +0.00	7.18	7.06	7.18	64,400
30 Mar 11	7.17000 +0.06	7.19	7.08	7.16	43,000
29 Mar 11	7.11000 +0.02	7.19	6.94	7.10	60,200
28 Mar 11	7.09000 -0.02	7.16	7.02	7.12	39,000
25 Mar 11	7.11000 +0.09	7.23	6.97	7.05	70,500
24 Mar 11	7.02000 +0.08	7.17	6.93	6.99	63,900
23 Mar 11	6.94000 +0.13	6.95	6.60	6.77	56,000
22 Mar 11	6.81000 -0.19	7.00	6.76	7.00	59,700
21 Mar 11	7.00000 +0.34	7.01	6.56	6.75	103,500
18 Mar 11	6.66000 -0.11	6.91	6.57	6.86	145,300
17 Mar 11	6.77000 -0.19	7.19	6.72	7.09	142,400
16 Mar 11	6.96000 +0.06	7.02	6.88	6.91	215,000
15 Mar 11	6.90000 -0.25	7.01	6.88	6.98	154,600
14 Mar 11	7.15000 +0.21	7.54	6.85	6.87	157,400
11 Mar 11	6.94000 -0.04	7.03	6.93	6.96	98,800
10 Mar 11	6.98000 -0.11	7.04	6.89	6.98	175,500
09 Mar 11	7.09000 -0.03	7.19	7.05	7.09	45,100
08 Mar 11	7.12000 +0.18	7.20	6.92	6.92	75,100
07 Mar 11	6.94000 -0.11	7.15	6.90	7.08	137,400
04 Mar 11	7.05000 +0.05	7.07	6.92	7.00	149,700
03 Mar 11	7.00000 -0.01	7.33	6.98	7.12	142,200
02 Mar 11	7.01000 -0.07	7.20	6.78	6.94	207,000
01 Mar 11	7.08000 -0.25	7.53	7.04	7.33	158,100
28 Feb 11	7.33000 -0.15	7.66	7.28	7.52	162,400
25 Feb 11	7.48000 +0.52	7.51	6.84	6.98	137,200
24 Feb 11	6.96000 -0.14	7.10	6.88	7.08	199,200
23 Feb 11	7.10000 +0.02	7.22	7.00	7.11	109,900
22 Feb 11	7.08000 -0.42	7.45	6.98	7.41	185,100
18 Feb 11	7.50000 +0.00	7.63	7.41	7.56	126,900
17 Feb 11	7.50000 +0.09	7.50	7.30	7.42	124,400
16 Feb 11	7.40500 +0.14	7.42	7.26	7.33	127,700
15 Feb 11	7.27000 -0.17	7.43	7.24	7.41	218,300
14 Feb 11	7.44000 -0.10	7.54	7.40	7.51	180,500
11 Feb 11	7.54000 +0.16	7.58	7.31	7.31	186,800
10 Feb 11	7.38000 -0.03	7.45	7.27	7.33	130,600
09 Feb 11	7.41000 -0.06	7.46	7.35	7.42	165,600
08 Feb 11	7.47000 -0.20	7.63	7.33	7.63	300,800
07 Feb 11	7.67000 -0.18	7.79	7.60	7.75	342,100
04 Feb 11	7.85000 -0.17	8.09	7.82	8.04	242,700
03 Feb 11	8.02000 +0.02	8.07	7.80	7.82	182,200
02 Feb 11	8.00000 -0.19	8.27	7.96	8.19	147,100
01 Feb 11	8.19000 +0.17	8.29	8.08	8.08	296,300
31 Jan 11	8.02000 +0.32	8.12	7.77	7.88	344,600
28 Jan 11	7.70000 -0.31	8.00	7.63	7.87	345,500
27 Jan 11	8.01000 -0.12	8.14	7.91	8.14	312,400
26 Jan 11	8.13000 +0.09	8.15	7.76	8.11	422,100
25 Jan 11	8.04000 +0.50	8.18	7.60	7.90	555,400
24 Jan 11	7.54000 +1.28	7.78	6.77	6.79	714,500
21 Jan 11	6.26000 -0.08	6.40	6.25	6.37	78,500
20 Jan 11	6.34000 -0.13	6.43	6.34	6.40	59,500
19 Jan 11	6.47000 -0.33	6.82	6.31	6.82	122,300
18 Jan 11	6.80000 -0.36	7.13	6.73	7.11	97,700
14 Jan 11	7.16000 +0.30	7.16	6.88	6.88	87,300
13 Jan 11	6.86000 +0.09	6.90	6.68	6.77	63,500
12 Jan 11	6.77000 +0.12	6.77	6.66	6.73	47,700
11 Jan 11	6.65000 +0.09	6.68	6.53	6.57	68,100
10 Jan 11	6.56250 -0.34	6.88	6.49	6.84	175,800
07 Jan 11	6.90000 -0.15	7.08	6.81	7.05	76,000
06 Jan 11	7.05000 -0.17	7.22	6.98	7.22	90,900
05 Jan 11	7.22000 +0.33	7.26	6.89	6.90	116,000
04 Jan 11	6.89000 -0.31	7.24	6.81	7.23	165,100
03 Jan 11	7.20000 +0.11	7.24	7.12	7.12	91,200
31 Dec 10	7.09000 +0.01	7.23	7.04	7.05	75,700
30 Dec 10	7.08000 -0.11	7.25	7.08	7.22	135,400
29 Dec 10	7.19000 +0.13	7.25	7.05	7.10	81,400
28 Dec 10	7.06000 -0.04	7.19	7.03	7.13	69,800
27 Dec 10	7.10000 +0.13	7.17	6.91	7.00	115,600
23 Dec 10	6.97000 +0.16	6.99	6.80	6.80	61,000
22 Dec 10	6.81000 -0.04	6.94	6.76	6.89	84,700
21 Dec 10	6.85000 +0.00	6.90	6.77	6.87	227,400
20 Dec 10	6.85000 +0.16	6.99	6.75	6.79	172,900
17 Dec 10	6.69000 -0.05	6.77	6.69	6.75	178,900
16 Dec 10	6.74000 +0.18	6.78	6.43	6.53	140,300
15 Dec 10	6.56000 -0.22	6.58	6.06	6.12	234,700
14 Dec 10	6.78000 +0.08	6.87	6.57	6.75	232,800
13 Dec 10	6.70000 +0.43	6.80	6.41	6.41	316,100
10 Dec 10	6.27000 +0.29	6.29	5.95	5.96	208,400
09 Dec 10	5.98000 +0.12	6.00	5.85	5.92	113,500
08 Dec 10	5.86000 +0.34	5.98	5.53	5.53	194,100
07 Dec 10	5.52000 +0.34	5.55	5.20	5.21	207,300
06 Dec 10	5.18000 +0.14	5.20	5.04	5.04	116,800
03 Dec 10	5.04000 +0.03	5.08	4.97	4.97	86,100
02 Dec 10	5.01000 +0.56	5.05	4.47	4.47	194,500
01 Dec 10	4.45000 -0.11	4.65	4.31	4.64	150,000
30 Nov 10	4.56000 -0.03	4.62	4.46	4.53	83,000
29 Nov 10	4.59000 +0.05	4.61	4.43	4.51	48,100
26 Nov 10	4.54000 +0.03	4.56	4.50	4.50	5,800
24 Nov 10	4.51000 +0.14	4.51	4.36	4.39	64,700
23 Nov 10	4.37000 -0.08	4.43	4.31	4.43	47,600
22 Nov 10	4.45000 -0.12	4.64	4.42	4.57	44,400
19 Nov 10	4.57000 +0.03	4.59	4.30	4.54	116,900
18 Nov 10	4.54000 -0.05	4.66	4.44	4.63	145,300
17 Nov 10	4.59000 -0.07	4.68	4.59	4.66	66,400
16 Nov 10	4.66000 -0.11	4.72	4.60	4.72	118,000
15 Nov 10	4.77000 +0.11	4.79	4.62	4.62	26,300
12 Nov 10	4.66000 +0.00	4.72	4.60	4.63	44,100
11 Nov 10	4.66000 -0.05	4.71	4.65	4.66	51,700
10 Nov 10	4.71000 -0.16	4.90	4.65	4.90	113,700
09 Nov 10	4.87000 -0.02	4.93	4.84	4.91	79,000
08 Nov 10	4.89000 +0.02	4.95	4.85	4.85	43,000
05 Nov 10	4.87000 +0.00	4.87	4.79	4.87	53,900
04 Nov 10	4.87000 +0.08	4.89	4.81	4.86	51,500
03 Nov 10	4.79000 +0.02	4.81	4.74	4.80	33,500
02 Nov 10	4.77000 +0.06	4.79	4.72	4.74	43,700
01 Nov 10	4.71000 -0.22	4.96	4.71	4.96	34,000
29 Oct 10	4.93000 +0.05	4.98	4.86	4.90	99,500
28 Oct 10	4.88000 +0.11	4.94	4.73	4.82	41,800
27 Oct 10	4.77000 -0.08	4.89	4.70	4.82	39,600
26 Oct 10	4.85000 -0.03	4.89	4.77	4.85	53,400
25 Oct 10	4.88000 -0.08	5.00	4.86	4.98	35,300
22 Oct 10	4.96000 +0.06	4.98	4.87	4.90	47,700
21 Oct 10	4.90000 +0.03	4.98	4.87	4.90	39,300
20 Oct 10	4.87000 +0.07	4.90	4.78	4.84	29,700
19 Oct 10	4.80000 -0.17	5.00	4.74	4.91	63,600
18 Oct 10	4.97000 +0.12	4.98	4.82	4.85	26,600
15 Oct 10	4.85000 -0.09	5.00	4.81	5.00	65,600
14 Oct 10	4.94000 +0.02	4.97	4.88	4.90	63,400
13 Oct 10	4.92000 +0.11	4.99	4.78	4.85	86,900
12 Oct 10	4.81000 +0.06	4.84	4.73	4.73	97,200
11 Oct 10	4.75000 +0.06	4.77	4.66	4.70	35,100
08 Oct 10	4.69000 +0.06	4.75	4.56	4.56	41,400
07 Oct 10	4.63000 +0.02	4.67	4.55	4.65	30,800
06 Oct 10	4.61000 +0.13	4.62	4.45	4.45	85,500
05 Oct 10	4.48000 +0.07	4.50	4.32	4.46	48,200
04 Oct 10	4.41000 +0.02	4.48	4.27	4.39	50,400
01 Oct 10	4.39000 +0.19	4.40	4.22	4.22	99,000
30 Sep 10	4.20000 -0.17	4.44	4.18	4.38	173,900
29 Sep 10	4.37000 -0.06	4.44	4.31	4.41	50,200
28 Sep 10	4.43000 +0.06	4.43	4.30	4.37	60,000
27 Sep 10	4.37000 +0.06	4.38	4.31	4.32	26,500
24 Sep 10	4.31000 +0.07	4.34	4.29	4.29	62,700
23 Sep 10	4.24000 -0.02	4.30	4.18	4.22	50,800
22 Sep 10	4.26000 -0.14	4.43	4.18	4.38	45,700
21 Sep 10	4.40000 +0.00	4.45	4.33	4.41	85,000
20 Sep 10	4.40000 +0.21	4.40	4.20	4.20	67,900
17 Sep 10	4.19000 -0.16	4.40	4.18	4.40	131,200
16 Sep 10	4.35000 -0.05	4.45	4.26	4.44	50,800
15 Sep 10	4.40000 -0.03	4.46	4.39	4.43	30,600
14 Sep 10	4.43000 -0.06	4.50	4.41	4.49	47,900
13 Sep 10	4.49000 +0.10	4.50	4.39	4.44	77,000
10 Sep 10	4.39000 +0.07	4.40	4.32	4.35	39,500
09 Sep 10	4.32000 -0.12	4.50	4.26	4.50	87,200
08 Sep 10	4.44000 -0.04	4.54	4.34	4.50	85,700
07 Sep 10	4.48000 -0.07	4.55	4.45	4.55	55,000
03 Sep 10	4.55000 +0.15	4.55	4.40	4.44	61,100
02 Sep 10	4.40000 -0.14	4.64	4.36	4.64	81,400
01 Sep 10	4.54000 +0.10	4.70	4.42	4.51	169,200
31 Aug 10	4.44000 +0.30	4.48	4.15	4.15	143,000
30 Aug 10	4.14000 -0.20	4.35	4.13	4.32	68,600
27 Aug 10	4.34000 +0.09	4.35	4.22	4.30	70,400
26 Aug 10	4.25000 +0.07	4.29	4.18	4.18	44,200
25 Aug 10	4.18000 +0.02	4.20	4.14	4.16	66,700
24 Aug 10	4.16000 +0.06	4.16	4.03	4.03	96,900
23 Aug 10	4.10000 -0.01	4.17	4.09	4.13	63,800
20 Aug 10	4.11000 +0.10	4.13	3.99	4.01	115,000
19 Aug 10	4.01000 -0.10	4.10	3.98	4.10	77,700
18 Aug 10	4.11000 -0.01	4.15	4.04	4.10	63,400
17 Aug 10	4.12000 +0.20	4.15	3.90	3.97	95,000
16 Aug 10	3.92000 -0.08	3.99	3.86	3.97	48,000
13 Aug 10	4.00000 +0.01	4.01	3.96	3.99	99,800
12 Aug 10	3.99000 +0.14	4.01	3.78	3.80	74,000
11 Aug 10	3.85000 -0.22	4.05	3.79	4.00	76,000
10 Aug 10	4.07000 -0.11	4.24	4.00	4.13	70,700
09 Aug 10	4.18000 +0.25	4.19	3.93	3.96	47,500
06 Aug 10	3.93000 -0.05	3.98	3.70	3.95	64,700
05 Aug 10	3.98000 -0.02	4.03	3.91	3.98	34,500
04 Aug 10	4.00000 +0.04	4.01	3.95	3.97	29,900
03 Aug 10	3.96000 -0.01	4.00	3.92	3.95	42,400
02 Aug 10	3.97000 -0.02	4.07	3.96	4.06	47,200
30 Jul 10	3.99000 -0.20	4.12	3.93	4.12	48,500
29 Jul 10	4.19000 -0.13	4.35	4.11	4.35	33,700
28 Jul 10	4.32000 -0.10	4.44	4.30	4.40	78,500
27 Jul 10	4.42000 +0.04	4.53	4.24	4.42	94,700
26 Jul 10	4.38000 +0.24	4.39	4.06	4.13	96,300
23 Jul 10	4.14000 +0.10	4.14	3.98	4.01	88,200
22 Jul 10	4.04000 +0.31	4.04	3.74	3.79	162,300
21 Jul 10	3.73000 -0.20	3.94	3.65	3.94	129,700
20 Jul 10	3.93000 +0.15	3.94	3.67	3.76	69,600
19 Jul 10	3.78000 +0.09	3.80	3.61	3.71	95,300
16 Jul 10	3.69000 -0.27	3.92	3.66	3.92	124,200
15 Jul 10	3.96000 +0.06	3.98	3.81	3.90	57,300
14 Jul 10	3.90000 -0.07	3.97	3.84	3.95	55,800
13 Jul 10	3.97000 -0.07	4.10	3.85	4.10	100,900
12 Jul 10	4.04000 +0.01	4.07	3.88	4.03	64,300
09 Jul 10	4.03000 +0.16	4.05	3.80	3.85	107,700
08 Jul 10	3.87000 +0.07	3.93	3.74	3.85	77,600
07 Jul 10	3.80000 -0.01	3.86	3.73	3.83	85,600
06 Jul 10	3.81000 -0.09	3.98	3.63	3.95	103,400
02 Jul 10	3.90000 +0.21	3.92	3.60	3.72	181,600
01 Jul 10	3.69000 -0.13	3.85	3.66	3.85	81,200
30 Jun 10	3.82000 +0.09	3.89	3.69	3.74	80,900
29 Jun 10	3.73000 -0.10	3.83	3.68	3.78	135,800
28 Jun 10	3.83000 -0.28	4.10	3.83	4.08	77,300
25 Jun 10	4.11000 +0.24	4.18	3.72	3.96	2,900,200
24 Jun 10	3.87000 -0.18	4.07	3.81	4.00	143,300
23 Jun 10	4.05000 +0.07	4.15	3.91	3.95	97,100
22 Jun 10	3.98000 -0.06	4.15	3.98	4.15	48,300
21 Jun 10	4.04000 -0.27	4.45	4.00	4.40	93,900
18 Jun 10	4.31000 +0.03	4.37	4.23	4.28	28,900
17 Jun 10	4.28000 +0.08	4.42	4.15	4.19	48,300
16 Jun 10	4.20000 -0.25	4.45	4.11	4.38	76,800
15 Jun 10	4.45000 +0.04	4.48	4.01	4.41	168,400
14 Jun 10	4.41000 +0.41	4.48	4.00	4.00	121,300
11 Jun 10	4.00000 +0.54	4.00	3.39	3.40	177,800
10 Jun 10	3.46000 -0.01	3.56	3.36	3.56	128,200
09 Jun 10	3.47000 -0.08	3.62	3.32	3.55	95,100
08 Jun 10	3.55000 -0.50	4.01	3.40	3.99	204,200
07 Jun 10	4.05000 -0.09	4.28	4.00	4.10	196,300
04 Jun 10	4.14000 -0.02	4.20	4.00	4.02	69,300
03 Jun 10	4.16000 -0.02	4.23	4.10	4.19	123,900
02 Jun 10	4.18000 +0.01	4.20	3.99	4.17	81,700
01 Jun 10	4.16990 -0.32	4.42	4.11	4.42	68,300
28 May 10	4.49000 +0.12	4.53	4.33	4.37	65,700
27 May 10	4.37000 +0.09	4.37	4.27	4.34	37,000
26 May 10	4.28000 +0.13	4.38	4.16	4.21	51,700
25 May 10	4.15000 -0.23	4.30	4.01	4.30	156,100
24 May 10	4.38000 +0.08	4.38	4.27	4.27	45,800
21 May 10	4.30000 -0.11	4.45	4.14	4.39	146,900
20 May 10	4.41000 -0.34	4.68	4.37	4.66	85,000
19 May 10	4.75000 -0.23	4.98	4.64	4.93	77,800
18 May 10	4.98000 -0.03	5.09	4.74	5.03	124,900
17 May 10	5.01500 -0.05	5.12	4.91	5.02	53,500
14 May 10	5.06000 -0.14	5.19	4.95	5.13	68,400
13 May 10	5.20000 +0.00	5.29	5.18	5.23	58,700
12 May 10	5.20000 +0.12	5.29	5.10	5.10	74,900
11 May 10	5.08000 +0.25	5.12	4.72	4.72	90,300
10 May 10	4.83000 +0.36	4.91	4.69	4.74	95,000
07 May 10	4.47000 -0.19	4.91	4.23	4.70	186,700
06 May 10	4.66000 -0.37	5.07	3.20	5.01	281,200
05 May 10	5.03000 -0.02	5.08	5.00	5.07	36,400
04 May 10	5.05000 -0.25	5.34	5.00	5.28	138,500
03 May 10	5.30000 +0.14	5.39	5.22	5.24	74,100
30 Apr 10	5.16000 +0.08	5.24	5.06	5.06	40,300
29 Apr 10	5.08000 +0.14	5.10	4.98	5.02	117,100
28 Apr 10	4.94000 -0.02	5.01	4.93	4.96	74,400
27 Apr 10	4.96000 -0.08	5.05	4.90	5.05	89,200
26 Apr 10	5.04000 -0.04	5.10	5.00	5.10	92,400
23 Apr 10	5.08000 +0.02	5.10	5.00	5.00	74,400
22 Apr 10	5.06000 -0.01	5.07	5.00	5.03	56,200
21 Apr 10	5.07000 +0.01	5.07	4.96	5.05	48,100
20 Apr 10	5.06000 +0.01	5.10	5.00	5.10	121,000
19 Apr 10	5.05000 -0.03	5.12	5.00	5.04	45,900
16 Apr 10	5.08000 -0.05	5.12	5.00	5.10	74,400
15 Apr 10	5.13000 +0.06	5.16	5.06	5.10	88,100
14 Apr 10	5.07000 -0.10	5.17	5.07	5.15	145,700
13 Apr 10	5.17000 -0.01	5.17	5.10	5.17	88,300
12 Apr 10	5.18000 +0.00	5.20	5.10	5.15	198,600
09 Apr 10	5.18000 -0.01	5.22	5.14	5.20	205,700
08 Apr 10	5.19000 +0.04	5.19	5.06	5.12	179,600
07 Apr 10	5.15000 -0.08	5.24	5.00	5.19	153,100
06 Apr 10	5.23000 +0.03	5.23	5.13	5.18	88,500
05 Apr 10	5.20000 +0.10	5.34	5.10	5.15	209,600
01 Apr 10	5.10000 +0.07	5.14	5.01	5.10	118,900
31 Mar 10	5.02500 -0.01	5.08	5.00	5.06	56,300
30 Mar 10	5.04000 +0.03	5.11	5.04	5.05	72,600
29 Mar 10	5.01000 -0.01	5.02	4.86	5.00	50,800
26 Mar 10	5.02000 +0.07	5.04	4.95	5.00	34,500
25 Mar 10	4.95000 +0.13	5.10	4.86	4.88	73,400
24 Mar 10	4.82000 -0.02	4.89	4.79	4.80	65,000
23 Mar 10	4.84000 +0.01	5.05	4.80	4.80	113,900
22 Mar 10	4.83000 -0.02	5.00	4.58	4.87	104,900
19 Mar 10	4.85000 -0.25	5.10	4.85	5.09	132,900
18 Mar 10	5.10000 -0.08	5.22	5.10	5.22	27,700
17 Mar 10	5.18000 +0.04	5.30	5.08	5.14	79,100
16 Mar 10	5.14000 +0.03	5.14	5.10	5.14	46,200
15 Mar 10	5.11500 -0.03	5.15	5.08	5.15	55,600
12 Mar 10	5.14000 +0.19	5.14	4.95	4.99	72,200
11 Mar 10	4.95000 +0.05	4.95	4.85	4.94	22,800
10 Mar 10	4.90000 -0.03	5.09	4.90	4.96	76,000
09 Mar 10	4.93000 +0.09	5.00	4.73	4.85	120,500
08 Mar 10	4.84000 +0.09	4.85	4.65	4.75	104,700
05 Mar 10	4.75000 +0.03	4.81	4.63	4.73	62,300
04 Mar 10	4.72000 -0.08	4.79	4.67	4.74	57,200
03 Mar 10	4.80000 +0.01	4.85	4.70	4.80	113,900
02 Mar 10	4.79000 -0.01	4.80	4.68	4.73	167,800
01 Mar 10	4.80000 +0.27	4.80	4.54	4.57	66,400
26 Feb 10	4.53000 -0.18	4.69	4.31	4.69	139,400
25 Feb 10	4.71000 -0.06	4.79	4.68	4.70	29,100
24 Feb 10	4.77000 -0.01	4.79	4.72	4.79	39,500
23 Feb 10	4.78000 +0.06	4.81	4.65	4.75	57,800
22 Feb 10	4.72000 +0.00	4.84	4.68	4.76	63,600
19 Feb 10	4.72000 +0.06	4.89	4.59	4.66	102,400
18 Feb 10	4.66000 +0.25	4.78	4.37	4.42	288,900
17 Feb 10	4.41000 +0.01	4.45	4.36	4.40	18,300
16 Feb 10	4.40000 -0.08	4.45	4.31	4.41	32,600
12 Feb 10	4.48000 +0.01	4.63	4.48	4.48	32,000
11 Feb 10	4.47000 +0.23	4.53	4.18	4.20	35,200
10 Feb 10	4.24000 -0.17	4.44	4.15	4.44	23,300
09 Feb 10	4.41000 +0.20	4.70	4.36	4.66	58,200
08 Feb 10	4.21000 -0.01	4.25	4.18	4.20	33,300
05 Feb 10	4.22000 -0.01	4.34	4.22	4.23	23,600
04 Feb 10	4.23000 -0.01	4.29	4.20	4.21	49,200
03 Feb 10	4.24000 -0.10	4.30	4.05	4.30	173,800
02 Feb 10	4.34000 -0.04	4.39	4.30	4.39	54,700
01 Feb 10	4.38000 +0.03	4.40	4.03	4.38	106,000
29 Jan 10	4.35000 -0.16	4.52	4.35	4.50	31,900
28 Jan 10	4.51000 +0.07	4.53	4.39	4.44	42,900
27 Jan 10	4.44000 -0.14	4.60	4.35	4.54	83,300
26 Jan 10	4.58000 -0.04	4.62	4.50	4.62	45,900
25 Jan 10	4.62000 -0.03	4.75	4.55	4.65	104,600
22 Jan 10	4.65000 -0.01	4.70	4.50	4.68	125,000
21 Jan 10	4.66000 -0.09	4.77	4.62	4.77	75,400
20 Jan 10	4.75000 +0.04	4.79	4.61	4.71	69,400
19 Jan 10	4.71000 -0.08	4.80	4.61	4.80	165,100
15 Jan 10	4.79000 +0.10	4.79	4.60	4.70	126,400
14 Jan 10	4.69000 +0.08	4.77	4.60	4.63	115,500
13 Jan 10	4.61000 +0.10	4.67	4.50	4.52	139,500
12 Jan 10	4.51000 +0.11	4.53	4.34	4.40	79,200
11 Jan 10	4.40000 -0.01	4.53	4.36	4.45	77,600
08 Jan 10	4.41000 +0.05	4.44	4.34	4.34	53,400
07 Jan 10	4.36000 +0.02	4.39	4.25	4.30	21,100
06 Jan 10	4.34000 +0.05	4.40	4.27	4.27	79,100
05 Jan 10	4.29500 -0.05	4.35	4.19	4.32	47,600
04 Jan 10	4.35000 +0.33	4.36	4.10	4.11	108,200
31 Dec 09	4.02000 -0.02	4.09	4.02	4.09	64,000
30 Dec 09	4.04000 -0.01	4.11	4.03	4.07	144,300
29 Dec 09	4.05000 -0.15	4.19	4.01	4.19	135,000
28 Dec 09	4.20000 +0.00	4.43	4.09	4.35	137,700

Casella Waste

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	93.07000 +6.53	94.03	86.36	86.59	1,461,073
19 Oct 26	86.54000 -1.46	88.25	86.40	87.53	540,189
16 Oct 26	88.00000 +1.50	88.98	86.58	86.91	700,934
15 Oct 26	86.50000 +4.65	86.75	82.71	82.84	741,086
14 Oct 26	81.85000 -3.42	85.39	80.80	84.84	1,150,765
13 Oct 26	85.27000 +0.07	86.48	84.43	85.92	503,172
12 Oct 26	85.20000 +1.42	86.12	83.11	83.78	440,963
09 Oct 26	83.78000 -0.27	84.28	82.93	83.01	556,003
08 Oct 26	84.05000 +0.33	84.38	82.70	83.62	638,696
07 Oct 26	83.72000 +1.66	84.41	81.84	81.84	505,617
06 Oct 26	82.06000 -1.36	84.00	81.64	83.51	616,008
05 Oct 26	83.42000 +0.65	84.03	81.08	82.77	864,807
02 Oct 26	82.77000 +4.70	83.85	77.85	78.34	949,358
01 Oct 26	78.07000 -2.28	81.96	76.53	80.14	712,170
30 Sep 26	80.35000 +0.15	81.00	78.71	80.29	765,241
29 Sep 26	80.20000 -1.40	81.54	79.18	80.41	527,543
28 Sep 26	81.60000 -0.64	83.01	81.00	82.23	557,231
25 Sep 26	82.24000 -1.59	83.74	82.18	83.07	429,845
24 Sep 26	83.83000 -0.97	86.02	83.70	85.40	383,100
23 Sep 26	84.80000 -0.96	85.54	83.47	85.03	557,389
22 Sep 26	85.76000 -1.29	87.75	84.54	87.75	701,279
21 Sep 26	87.05000 -2.02	89.28	86.79	88.68	509,335
18 Sep 26	89.07000 +0.36	89.77	88.32	89.03	1,264,352
17 Sep 26	88.71000 -1.35	91.11	88.59	91.11	384,161
16 Sep 26	90.06000 -0.28	92.19	89.27	90.17	472,027
15 Sep 26	90.34000 -0.61	91.55	88.69	90.31	405,852
14 Sep 26	90.95000 +1.04	92.55	89.47	90.44	387,203
11 Sep 26	89.91000 -0.03	90.85	88.52	90.85	517,684
10 Sep 26	89.94000 -1.22	92.34	89.11	91.26	517,318
09 Sep 26	91.16000 -0.91	91.66	89.43	91.66	526,306
08 Sep 26	92.07000 -1.46	93.14	91.45	92.44	398,618
04 Sep 26	93.53000 -2.43	94.97	92.22	93.84	356,689
03 Sep 26	95.96000 +2.56	97.15	93.28	94.70	517,082
02 Sep 26	93.40000 +0.75	94.90	91.91	92.66	458,325
01 Sep 26	92.65000 +0.40	94.32	91.61	92.25	403,371
31 Aug 26	92.25000 -1.43	93.65	91.75	92.81	442,175
28 Aug 26	93.68000 +0.68	94.22	92.39	94.16	361,903
27 Aug 26	93.00000 -0.74	93.72	91.58	92.38	290,602
26 Aug 26	93.74000 +0.31	94.15	92.76	93.56	250,060
25 Aug 26	93.43000 -1.35	94.77	92.00	94.50	478,592
24 Aug 26	94.78000 +2.77	95.15	92.45	92.91	745,767
21 Aug 26	92.01000 -1.04	93.96	91.92	93.62	279,826
20 Aug 26	93.05000 +0.20	93.54	91.76	91.92	267,568
19 Aug 26	92.85000 +2.94	94.78	89.30	90.33	466,519
18 Aug 26	89.91000 +0.60	90.85	89.58	90.14	445,143
17 Aug 26	89.31000 -1.41	90.72	88.39	89.29	403,502
14 Aug 26	90.72000 -0.31	91.58	90.07	91.09	241,944
13 Aug 26	91.03000 +0.47	92.15	90.38	91.59	298,821
12 Aug 26	90.56000 -1.96	93.25	90.32	92.34	326,405
11 Aug 26	92.52000 +2.53	93.06	89.97	90.05	418,410
10 Aug 26	89.99000 +0.58	90.94	88.85	90.94	722,337
07 Aug 26	89.41000 -1.05	90.82	86.21	89.50	887,840
06 Aug 26	90.46000 +0.42	90.97	89.03	90.97	873,568
05 Aug 26	90.04000 -1.46	91.86	89.21	91.86	516,074
04 Aug 26	91.50000 -0.49	91.74	89.40	90.71	485,600
03 Aug 26	91.99000 +2.28	92.54	89.87	91.37	586,510
31 Jul 26	89.71000 +0.21	89.86	87.31	88.52	626,773
30 Jul 26	89.50000 -0.98	89.61	85.78	89.47	844,460
29 Jul 26	90.48000 -0.62	93.13	90.03	91.23	652,031
28 Jul 26	91.10000 +1.80	91.55	89.42	91.00	609,240
27 Jul 26	89.30000 -0.09	90.89	88.72	89.46	702,590
24 Jul 26	89.39000 -0.64	92.94	88.67	90.65	617,839
23 Jul 26	90.03000 -0.40	92.02	88.57	90.02	590,064
22 Jul 26	90.43000 -0.11	90.99	89.28	90.67	906,478
21 Jul 26	90.54000 -3.03	92.50	89.89	91.92	881,438
20 Jul 26	93.57000 -2.13	95.96	92.99	95.70	1,030,734
17 Jul 26	95.70000 -4.21	101.32	94.51	99.64	600,362
16 Jul 26	99.91000 +3.60	101.46	95.77	95.79	829,914
15 Jul 26	96.31000 -0.15	97.53	95.46	96.12	598,955
14 Jul 26	96.46000 -1.63	98.48	96.04	97.56	508,590
13 Jul 26	98.09000 +1.27	99.02	96.88	98.06	497,265
10 Jul 26	96.82000 +1.45	97.31	94.53	95.99	1,001,262
09 Jul 26	95.37000 -3.51	98.70	95.17	98.66	637,017
08 Jul 26	98.88000 -0.13	99.88	97.72	98.00	867,289
07 Jul 26	99.01000 +2.74	99.21	96.72	97.99	467,940
06 Jul 26	96.27000 -1.22	97.33	92.96	96.46	337,601
02 Jul 26	97.49000 +2.13	97.71	93.03	95.79	697,963
01 Jul 26	95.36000 -1.61	97.41	95.00	97.10	557,487
30 Jun 26	96.97000 +2.69	97.13	93.60	94.33	677,127
29 Jun 26	94.28000 -0.07	94.86	92.21	93.66	626,946
26 Jun 26	94.35000 +2.02	95.61	93.02	93.14	2,545,416
25 Jun 26	92.33000 +1.09	94.39	89.93	91.41	629,636
24 Jun 26	91.24000 +5.06	93.67	86.54	87.03	1,397,282
23 Jun 26	86.18000 +1.60	86.38	84.50	86.05	612,894
22 Jun 26	84.58000 -2.40	86.91	84.45	86.27	583,237
18 Jun 26	86.98000 +0.88	87.76	85.26	86.86	1,009,236
17 Jun 26	86.10000 -0.55	87.50	85.00	85.29	681,994
16 Jun 26	86.65000 -1.45	89.06	85.78	88.41	612,944
15 Jun 26	88.10000 -1.27	89.19	87.39	88.51	737,142
12 Jun 26	89.37000 -0.39	91.01	88.66	89.58	473,936
11 Jun 26	89.76000 -1.27	91.66	89.35	91.24	562,558
10 Jun 26	91.03000 +3.22	91.31	87.60	88.04	655,367
09 Jun 26	87.81000 +3.23	88.73	84.23	84.39	575,141
08 Jun 26	84.58000 -1.32	86.96	84.47	85.70	500,953
05 Jun 26	85.90000 +2.25	87.11	83.54	85.89	601,917
04 Jun 26	83.65000 -0.37	86.03	82.86	85.28	453,503
03 Jun 26	84.02000 +1.02	86.65	82.34	82.68	674,120
02 Jun 26	83.00000 -2.09	85.03	81.76	84.74	595,699
01 Jun 26	85.09000 +2.92	86.25	82.83	83.05	729,461
29 May 26	82.17000 -2.05	83.71	80.91	83.64	861,721
28 May 26	84.22000 -2.02	86.25	83.99	85.25	444,926
27 May 26	86.24000 -0.87	88.51	85.95	87.33	449,295
26 May 26	87.11000 -0.30	88.14	86.71	87.39	660,066
22 May 26	87.41000 +0.19	88.45	86.17	87.49	464,255
21 May 26	87.22000 -0.19	88.21	85.02	87.27	397,747
20 May 26	87.41000 +0.67	87.80	84.83	86.12	680,147
19 May 26	86.74000 -1.36	90.28	86.68	88.68	1,045,243
18 May 26	88.10000 +2.92	88.89	85.20	85.58	550,117
15 May 26	85.18000 -1.13	86.97	84.32	86.44	755,311
14 May 26	86.31000 +2.00	86.62	84.57	84.94	461,151
13 May 26	84.31000 -0.57	84.31	82.34	82.77	515,058
12 May 26	84.88000 +1.73	85.32	82.51	83.16	617,488
11 May 26	83.15000 -2.29	86.19	82.59	85.15	603,566
08 May 26	85.44000 -0.01	85.92	83.38	85.19	478,626
07 May 26	85.45000 +0.87	86.34	84.23	84.72	609,132
06 May 26	84.58000 -2.18	86.97	83.52	86.16	677,100
05 May 26	86.76000 +0.36	87.56	85.13	86.72	584,124
04 May 26	86.40000 -0.43	89.49	85.83	88.09	1,200,958
01 May 26	86.83000 +7.58	88.47	82.42	84.82	2,383,082
30 Apr 26	79.25000 +1.14	79.42	77.34	77.92	852,028
29 Apr 26	78.11000 +0.36	79.43	76.29	77.51	829,755
28 Apr 26	77.75000 +1.00	78.08	75.97	77.78	1,107,973
27 Apr 26	76.75000 -3.44	81.03	76.67	79.49	1,064,100
24 Apr 26	80.19000 -3.68	84.65	79.85	83.67	688,042
23 Apr 26	83.87000 +3.03	84.34	80.21	80.45	635,073
22 Apr 26	80.84000 +2.88	81.31	78.06	78.22	978,205
21 Apr 26	77.96000 -1.58	81.11	77.48	79.40	1,268,946
20 Apr 26	79.54000 -1.68	81.24	79.01	81.16	758,505
17 Apr 26	81.22000 -0.87	83.42	80.51	82.26	910,877
16 Apr 26	82.09000 +0.55	83.20	81.57	81.58	458,292
15 Apr 26	81.54000 -1.90	83.49	81.04	82.98	505,630
14 Apr 26	83.44000 -1.45	85.39	82.45	84.32	575,110
13 Apr 26	84.89000 -2.09	87.04	83.95	86.50	600,407
10 Apr 26	86.98000 +0.21	87.55	85.50	86.77	744,484
09 Apr 26	86.77000 +0.06	87.89	86.01	86.65	559,811
08 Apr 26	86.71000 +0.88	87.98	85.86	86.98	1,006,870
07 Apr 26	85.83000 -0.40	86.99	85.00	86.09	951,758
06 Apr 26	86.23000 -0.95	87.17	85.57	86.30	939,189
02 Apr 26	87.18000 +5.64	88.40	81.83	82.13	1,962,358
01 Apr 26	81.54000 +2.20	81.68	79.18	80.40	897,259
31 Mar 26	79.34000 +0.96	80.86	77.33	79.50	959,014
30 Mar 26	78.38000 +3.41	78.48	75.06	75.06	983,037
27 Mar 26	74.97000 -1.65	76.60	74.95	76.05	848,274
26 Mar 26	76.62000 +0.19	79.05	76.12	76.43	504,526
25 Mar 26	76.43000 +0.37	77.36	74.05	77.10	813,725
24 Mar 26	76.06000 -1.95	77.72	75.82	77.18	883,415
23 Mar 26	78.01000 +0.30	79.94	76.37	77.71	926,927
20 Mar 26	77.71000 -6.55	85.00	77.27	84.63	1,711,930
19 Mar 26	84.26000 -1.65	86.39	84.05	85.77	452,384
18 Mar 26	85.91000 -2.53	88.22	85.72	87.43	462,197
17 Mar 26	88.44000 -0.02	90.08	87.61	88.64	523,713
16 Mar 26	88.46000 +0.37	89.03	87.50	88.10	537,238
13 Mar 26	88.09000 -2.59	92.54	87.69	91.55	929,517
12 Mar 26	90.68000 +2.45	92.93	87.15	87.73	935,486
11 Mar 26	88.23000 -0.94	93.99	88.16	93.99	1,043,506
10 Mar 26	89.17000 -6.58	95.68	88.94	94.00	916,631
09 Mar 26	95.75000 +1.72	96.12	91.50	92.97	1,176,622
06 Mar 26	94.03000 -3.45	97.00	93.56	95.98	727,209
05 Mar 26	97.48000 +3.93	97.70	93.03	93.55	1,882,841
04 Mar 26	93.55000 +1.91	93.82	89.62	91.03	935,640
03 Mar 26	91.64000 -0.28	92.07	89.21	90.46	949,782
02 Mar 26	91.92000 -1.24	93.15	91.21	91.39	706,176
27 Feb 26	93.16000 +1.03	94.57	89.93	91.85	782,147
26 Feb 26	92.13000 +3.04	92.85	89.51	90.09	1,720,327
25 Feb 26	89.09000 -2.78	92.69	88.51	91.65	1,105,314
24 Feb 26	91.87000 -0.84	94.13	91.72	92.71	848,030
23 Feb 26	92.71000 -2.75	96.24	91.18	94.10	1,589,798
20 Feb 26	95.46000 -5.82	101.11	95.29	99.19	1,021,827
19 Feb 26	101.28000 -1.06	103.37	100.66	102.57	1,002,286
18 Feb 26	102.34000 -1.54	103.73	101.56	103.73	707,041
17 Feb 26	103.88000 +0.16	105.56	103.56	104.71	466,840
13 Feb 26	103.72000 +1.20	105.40	102.53	102.59	677,643
12 Feb 26	102.52000 -4.82	107.12	100.93	107.12	744,101
11 Feb 26	107.34000 +3.10	107.96	102.82	104.55	644,901
10 Feb 26	104.24000 +0.57	105.75	103.34	103.64	522,052
09 Feb 26	103.67000 -0.98	104.79	103.09	104.47	388,260
06 Feb 26	104.65000 -0.08	107.01	104.49	105.00	558,422
05 Feb 26	104.73000 +0.92	106.40	103.30	104.66	623,942
04 Feb 26	103.81000 +0.63	104.52	101.35	104.07	435,607
03 Feb 26	103.18000 +0.79	104.25	101.13	102.40	740,679
02 Feb 26	102.39000 +1.51	103.32	100.23	101.37	614,899
30 Jan 26	100.88000 -2.42	103.85	99.51	103.85	706,637
29 Jan 26	103.30000 -1.09	105.79	103.03	104.31	530,285
28 Jan 26	104.39000 -1.43	105.78	102.05	105.78	587,257
27 Jan 26	105.82000 +0.11	106.42	104.07	105.22	587,023
26 Jan 26	105.71000 -0.10	107.09	104.89	106.14	420,405
23 Jan 26	105.81000 -0.75	107.58	105.45	106.56	374,486
22 Jan 26	106.56000 +0.83	107.82	106.07	106.07	404,136
21 Jan 26	105.73000 +1.95	106.19	103.03	104.32	698,646
20 Jan 26	103.78000 -2.37	106.77	103.68	105.99	864,810
16 Jan 26	106.15000 +1.36	106.23	103.93	104.67	582,804
15 Jan 26	104.79000 +2.94	105.00	99.54	101.63	631,412
14 Jan 26	101.85000 +1.77	101.89	99.11	100.00	516,252
13 Jan 26	100.08000 +0.13	100.75	97.94	100.00	431,893
12 Jan 26	99.95000 -0.01	100.36	98.35	99.94	594,637
09 Jan 26	99.96000 +0.27	101.20	98.82	99.40	580,643
08 Jan 26	99.69000 -1.13	100.79	98.98	100.25	982,937
07 Jan 26	100.82000 -2.48	104.02	100.78	103.30	536,636
06 Jan 26	103.30000 +3.18	105.59	100.96	101.63	812,276
05 Jan 26	100.12000 +1.47	100.68	97.96	98.14	701,474
02 Jan 26	98.65000 +0.71	100.01	97.59	97.94	518,057
31 Dec 25	97.94000 -2.35	100.44	97.83	99.82	542,443
30 Dec 25	100.29000 -1.37	101.73	100.24	101.30	738,027
29 Dec 25	101.66000 +0.53	102.51	101.23	101.36	1,258,942
26 Dec 25	101.13000 +0.31	101.55	100.51	100.84	400,719
24 Dec 25	100.82000 +0.86	101.75	99.93	100.01	310,744
23 Dec 25	99.96000 +0.31	100.40	99.24	99.72	1,014,598
22 Dec 25	99.65000 +1.16	100.53	98.14	98.14	1,025,439
19 Dec 25	98.49000 -2.10	101.27	98.28	100.37	11,024,428
18 Dec 25	100.59000 +1.15	101.93	98.40	99.37	1,393,242
17 Dec 25	99.44000 -0.39	101.70	99.14	99.63	1,231,943
16 Dec 25	99.83000 -0.64	101.76	99.76	100.54	1,248,563
15 Dec 25	100.47000 +1.42	101.57	99.70	99.77	1,353,580
12 Dec 25	99.05000 +0.10	100.55	98.62	100.00	1,045,619
11 Dec 25	98.95000 +1.15	99.95	97.81	98.22	987,754
10 Dec 25	97.80000 +1.18	98.97	96.08	96.73	1,200,251
09 Dec 25	96.62000 -2.60	100.14	96.36	98.82	1,568,513
08 Dec 25	99.22000 +4.65	101.02	98.44	98.44	2,570,987
05 Dec 25	94.57000 -0.14	95.98	93.68	94.13	360,964
04 Dec 25	94.71000 -0.97	96.15	94.12	95.64	414,943
03 Dec 25	95.68000 +0.08	97.21	95.43	95.72	544,061
02 Dec 25	95.60000 -0.54	96.85	94.75	95.91	434,618
01 Dec 25	96.14000 -0.25	98.22	95.66	96.39	549,845
28 Nov 25	96.39000 -0.33	97.04	95.62	96.47	210,637
26 Nov 25	96.72000 -0.19	97.92	96.35	96.90	507,271
25 Nov 25	96.91000 +2.40	97.52	94.97	95.11	452,330
24 Nov 25	94.51000 -0.54	95.05	92.93	94.10	783,360
21 Nov 25	95.05000 +2.03	95.80	90.75	92.94	981,372
20 Nov 25	93.02000 +1.10	93.32	91.55	91.92	633,149
19 Nov 25	91.92000 +0.71	92.94	90.76	91.07	533,875
18 Nov 25	91.21000 +2.21	91.57	89.04	89.06	520,967
17 Nov 25	89.00000 -0.20	89.76	88.00	89.39	575,134
14 Nov 25	89.20000 +0.84	89.81	86.51	86.58	456,908
13 Nov 25	88.36000 +0.96	88.92	86.64	86.64	796,933
12 Nov 25	87.40000 -0.85	88.50	86.75	87.96	705,689
11 Nov 25	88.25000 +0.39	88.66	86.95	88.03	332,407
10 Nov 25	87.86000 -0.22	88.41	85.92	87.59	584,174
07 Nov 25	88.08000 -0.23	88.40	86.70	88.40	437,793
06 Nov 25	88.31000 -1.69	90.03	88.19	89.22	641,023
05 Nov 25	90.00000 +0.05	90.11	87.50	89.55	659,267
04 Nov 25	89.95000 +1.23	90.75	89.18	89.55	626,568
03 Nov 25	88.72000 +0.15	90.56	87.79	90.56	929,696
31 Oct 25	88.57000 +5.73	89.01	82.84	87.57	1,022,456
30 Oct 25	82.84000 -1.33	84.99	82.22	84.21	828,610
29 Oct 25	84.17000 -3.74	87.61	84.00	87.17	829,314
28 Oct 25	87.91000 -0.94	89.04	87.00	88.05	473,033
27 Oct 25	88.85000 +0.36	88.97	87.44	88.13	348,420
24 Oct 25	88.48500 -2.35	91.50	88.11	91.37	394,398
23 Oct 25	90.83000 +0.84	91.19	89.55	89.56	597,411
22 Oct 25	89.99000 +2.77	90.92	86.66	87.53	650,445
21 Oct 25	87.22000 +1.32	87.26	85.79	86.03	528,724
20 Oct 25	85.90000 +0.14	86.33	84.50	86.06	394,632
17 Oct 25	85.76000 -0.18	86.25	85.07	85.64	715,427
16 Oct 25	85.94000 -1.07	87.16	84.60	87.16	450,636
15 Oct 25	87.01000 -2.88	90.14	86.70	89.63	575,254
14 Oct 25	89.89000 +0.13	90.69	89.33	89.76	354,088
13 Oct 25	89.76000 +0.13	89.83	87.85	89.83	392,546
10 Oct 25	89.63000 +0.22	90.28	88.50	89.17	328,509
09 Oct 25	89.41000 -2.28	91.66	88.94	91.65	333,428
08 Oct 25	91.69000 -0.21	92.71	91.00	92.36	376,474
07 Oct 25	91.90000 -1.01	93.76	91.65	93.41	369,669
06 Oct 25	92.91000 +1.13	94.17	91.85	91.85	587,316
03 Oct 25	91.78000 +1.18	92.21	89.86	90.59	388,275
02 Oct 25	90.60000 -0.29	91.11	89.00	90.14	409,423
01 Oct 25	90.89000 -3.99	94.94	90.61	94.94	796,450
30 Sep 25	94.88000 +3.91	95.59	91.04	91.20	1,348,502
29 Sep 25	90.97000 +1.39	91.00	89.15	89.85	591,338
26 Sep 25	89.58000 +1.37	89.64	87.44	88.65	472,188
25 Sep 25	88.21000 -2.53	91.89	87.51	90.54	723,500
24 Sep 25	90.74000 +1.37	90.78	88.51	88.86	713,262
23 Sep 25	89.37000 +0.45	89.61	87.45	88.93	634,444
22 Sep 25	88.92000 +2.23	88.94	85.62	86.54	816,491
19 Sep 25	86.69000 -1.77	87.74	85.21	87.28	1,023,933
18 Sep 25	88.46000 +0.97	88.58	86.76	87.22	468,856
17 Sep 25	87.49000 -1.31	89.68	87.36	89.31	474,598
16 Sep 25	88.80000 -1.46	90.63	88.34	90.20	515,492
15 Sep 25	90.26000 -0.87	91.59	89.75	90.98	499,275
12 Sep 25	91.13000 -1.60	92.65	90.68	92.35	299,287
11 Sep 25	92.73000 +1.22	93.54	91.10	91.22	537,510
10 Sep 25	91.51000 -1.26	93.03	90.74	92.38	510,564
09 Sep 25	92.77000 -0.47	93.48	92.02	93.24	498,662
08 Sep 25	93.24000 -1.45	94.73	92.75	94.73	558,764
05 Sep 25	94.69000 -0.89	96.15	93.63	95.72	490,612
04 Sep 25	95.58000 -0.01	97.01	94.81	95.78	390,545
03 Sep 25	95.59000 -1.06	96.12	94.81	95.70	459,476
02 Sep 25	96.65000 -1.91	98.10	96.50	97.93	437,563
29 Aug 25	98.56000 -0.26	99.05	98.11	98.82	565,653
28 Aug 25	98.82000 -1.34	100.26	98.43	100.26	385,513
27 Aug 25	100.16000 +0.62	100.20	99.24	99.29	343,043
26 Aug 25	99.54500 +0.69	99.86	98.17	98.85	484,516
25 Aug 25	98.85000 -3.70	102.12	98.38	102.11	504,301
22 Aug 25	102.55000 +0.93	103.32	101.49	102.02	644,759
21 Aug 25	101.62000 +0.52	102.24	100.57	100.93	702,739
20 Aug 25	101.10000 +1.75	101.60	99.64	99.86	547,164
19 Aug 25	99.35000 +1.84	99.53	97.78	97.82	365,631
18 Aug 25	97.51000 -1.83	99.96	97.46	99.50	510,950
15 Aug 25	99.34000 +0.73	99.38	98.18	98.57	530,887
14 Aug 25	98.61000 -0.90	99.42	97.85	99.42	444,723
13 Aug 25	99.51000 -0.14	100.08	98.10	100.00	623,437
12 Aug 25	99.65000 -0.30	100.43	98.01	100.42	671,119
11 Aug 25	99.95000 +0.87	99.99	98.50	99.49	567,500
08 Aug 25	99.08000 -0.27	100.03	98.64	99.24	587,246
07 Aug 25	99.35000 -0.27	100.41	97.78	100.14	760,542
06 Aug 25	99.62000 +0.42	100.49	97.98	99.13	956,729
05 Aug 25	99.20000 -3.34	103.04	99.09	102.17	1,010,249
04 Aug 25	102.54000 -0.44	104.20	101.63	102.84	802,932
01 Aug 25	102.98000 -5.75	108.00	101.75	107.45	1,129,739
31 Jul 25	108.73000 +0.36	109.46	107.01	107.18	484,482
30 Jul 25	108.37000 -2.79	111.16	108.11	110.90	365,190
29 Jul 25	111.16000 +2.80	111.48	109.08	109.25	350,864
28 Jul 25	108.36000 -0.61	109.34	108.18	108.75	388,746
25 Jul 25	108.97000 +0.18	109.71	108.26	108.89	324,841
24 Jul 25	108.79000 +0.91	109.48	107.51	107.59	435,331
23 Jul 25	107.88000 -0.53	108.39	106.76	108.00	545,188
22 Jul 25	108.41000 +1.13	108.76	106.70	107.15	458,552
21 Jul 25	107.28000 -0.66	108.77	106.51	108.00	573,221
18 Jul 25	107.94000 -1.62	110.42	107.01	110.20	542,048
17 Jul 25	109.56000 -0.28	111.16	107.92	109.73	572,695
16 Jul 25	109.84000 -0.21	111.80	108.98	110.44	517,137
15 Jul 25	110.05000 -1.91	112.50	110.01	112.25	232,460
14 Jul 25	111.96000 +1.37	112.88	109.29	110.37	368,275
11 Jul 25	110.59000 -0.51	111.62	110.39	110.91	294,251
10 Jul 25	111.10000 -1.82	112.68	110.69	112.57	307,953
09 Jul 25	112.92000 +1.05	113.54	110.70	111.35	234,612
08 Jul 25	111.87000 -1.43	113.95	111.53	113.29	241,109
07 Jul 25	113.30000 -0.10	114.12	112.00	113.07	366,958
03 Jul 25	113.40000 +1.81	113.45	111.43	112.04	264,767
02 Jul 25	111.59000 -3.23	114.45	111.29	114.45	403,390
01 Jul 25	114.82000 -0.56	115.93	114.36	114.77	414,217
30 Jun 25	115.38000 +0.07	116.45	113.90	115.66	547,832
27 Jun 25	115.31000 -1.20	117.00	114.97	115.75	742,590
26 Jun 25	116.51000 +2.09	116.63	114.24	115.49	423,777
25 Jun 25	114.42000 -3.32	117.46	113.97	117.27	334,779
24 Jun 25	117.74000 -0.09	118.42	115.17	117.91	355,948
23 Jun 25	117.83000 +1.84	117.97	115.79	116.25	293,067
20 Jun 25	115.99000 -1.50	118.36	115.32	117.87	401,462
18 Jun 25	117.49000 +1.15	117.63	115.01	115.92	295,116
17 Jun 25	116.34000 +0.28	117.54	114.81	115.29	264,318
16 Jun 25	116.06000 -1.71	118.33	115.70	117.69	282,542
13 Jun 25	117.77000 -0.65	118.91	117.22	117.38	295,569
12 Jun 25	118.42000 +1.75	118.47	116.38	116.94	478,133
11 Jun 25	116.67000 -0.48	117.71	115.53	116.91	256,313
10 Jun 25	117.15000 +0.18	118.59	116.40	117.23	251,283
09 Jun 25	116.97000 +0.39	118.00	113.00	117.15	539,215
06 Jun 25	116.58000 +1.41	118.75	116.17	116.71	446,238
05 Jun 25	115.17000 -1.93	117.10	115.12	116.74	404,736
04 Jun 25	117.10000 +1.17	117.71	115.71	116.18	396,415
03 Jun 25	115.93000 -1.05	117.11	114.91	116.98	346,568
02 Jun 25	116.98000 -0.23	117.67	115.78	116.63	251,600
30 May 25	117.21000 +1.93	117.54	115.19	115.66	446,428
29 May 25	115.28000 -1.73	117.14	114.36	117.06	670,297
28 May 25	117.01000 -0.60	118.03	116.55	117.41	314,569
27 May 25	117.61000 +1.96	117.96	116.19	116.91	327,837
23 May 25	115.65000 +0.15	116.15	114.47	115.30	271,329
22 May 25	115.50000 +0.85	115.67	113.16	114.73	513,988
21 May 25	114.65000 -1.54	116.20	114.25	115.57	383,582
20 May 25	116.19000 +0.24	116.74	115.60	115.98	350,073
19 May 25	115.95000 +1.43	116.20	113.11	113.78	381,961
16 May 25	114.52000 +0.99	115.21	113.69	114.00	442,877
15 May 25	113.53000 +3.51	113.57	109.58	110.75	706,969
14 May 25	110.02000 -2.21	113.50	109.12	112.23	1,174,440
13 May 25	112.23000 -1.01	114.35	112.06	113.41	712,226
12 May 25	113.24000 -5.26	119.71	111.92	119.60	655,653
09 May 25	118.50000 +0.03	118.79	117.36	118.14	264,582
08 May 25	118.47000 -1.78	121.04	118.34	120.66	399,508
07 May 25	120.25000 -0.12	121.24	118.81	120.20	404,787
06 May 25	120.37000 +2.13	120.89	117.12	117.53	619,801
05 May 25	118.24000 +1.49	119.77	116.02	117.54	492,059
02 May 25	116.75000 -0.58	118.16	113.92	115.99	609,844
01 May 25	117.33000 -0.12	117.72	115.29	117.12	509,562
30 Apr 25	117.45000 +0.18	118.11	115.25	116.05	468,943
29 Apr 25	117.27000 +1.09	117.60	115.42	115.42	366,305
28 Apr 25	116.18000 +0.58	116.67	115.18	115.79	340,714
25 Apr 25	115.60000 +0.20	115.85	112.20	114.35	392,393
24 Apr 25	115.40000 +2.15	115.71	110.27	113.17	522,625
23 Apr 25	113.25000 -0.46	116.58	111.50	115.30	665,596
22 Apr 25	113.71000 -0.97	116.42	113.00	115.50	458,524
21 Apr 25	114.67500 -3.63	117.99	113.09	117.33	384,673
17 Apr 25	118.30000 +0.34	119.45	117.29	117.84	696,332
16 Apr 25	117.96000 -0.08	120.69	116.71	118.80	1,831,952
15 Apr 25	118.04000 +0.81	118.19	116.19	117.42	521,040
14 Apr 25	117.23000 +2.15	117.66	114.32	115.46	432,177
11 Apr 25	115.08000 +1.08	115.69	110.49	112.50	561,352
10 Apr 25	114.00000 +2.86	115.65	109.40	109.98	738,673
09 Apr 25	111.14000 +7.36	112.16	103.11	103.94	771,326
08 Apr 25	103.78000 -0.25	109.09	102.20	106.13	722,772
07 Apr 25	104.03000 -4.54	110.93	101.15	103.60	937,766
04 Apr 25	108.57000 -6.41	116.17	108.53	111.83	1,798,836
03 Apr 25	114.98000 +0.69	115.28	111.77	111.77	608,254
02 Apr 25	114.29000 +1.61	114.39	111.20	111.66	413,321
01 Apr 25	112.68000 +1.17	113.75	111.55	111.62	553,726
31 Mar 25	111.51000 +0.81	112.60	110.03	110.03	590,680
28 Mar 25	110.70000 -0.04	111.87	110.58	110.97	246,091
27 Mar 25	110.74000 +0.05	112.07	109.97	111.45	244,557
26 Mar 25	110.69000 -2.04	113.47	110.65	113.11	324,495
25 Mar 25	112.73000 +1.91	113.41	110.90	110.90	405,012
24 Mar 25	110.82000 +0.36	112.81	110.04	111.72	251,300
21 Mar 25	110.46000 -0.33	110.78	109.02	109.88	587,038
20 Mar 25	110.79000 -0.10	111.43	110.18	110.51	242,949
19 Mar 25	110.89000 +3.36	111.31	106.82	107.25	289,884
18 Mar 25	107.53000 -1.90	109.11	106.26	108.70	330,105
17 Mar 25	109.43000 +1.93	109.93	107.00	107.00	341,184
14 Mar 25	107.50000 +1.23	108.15	105.36	106.57	329,884
13 Mar 25	106.27000 +1.13	106.45	103.78	104.91	295,726
12 Mar 25	105.14000 -2.17	109.31	104.70	108.69	422,391
11 Mar 25	107.31000 -1.63	110.14	106.76	109.26	320,255
10 Mar 25	108.94000 -3.53	112.92	107.31	111.43	507,248
07 Mar 25	112.47000 +2.69	112.79	108.78	109.83	480,967
06 Mar 25	109.78000 -1.84	110.88	108.29	110.88	438,125
05 Mar 25	111.62000 -2.11	113.80	109.56	113.36	562,943
04 Mar 25	113.73000 -0.03	115.70	112.94	113.56	644,426
03 Mar 25	113.76000 +1.74	114.35	112.02	112.02	417,027
28 Feb 25	112.02000 +4.10	112.21	108.05	108.05	464,748
27 Feb 25	107.92000 -1.14	110.29	107.87	108.59	478,304
26 Feb 25	109.06000 -2.08	111.81	108.98	110.37	360,650
25 Feb 25	111.14000 -0.84	112.98	111.02	112.66	420,863
24 Feb 25	111.98000 -2.01	114.73	111.84	114.41	333,726
21 Feb 25	113.99000 -1.71	116.31	113.67	116.31	312,703
20 Feb 25	115.70000 -0.16	115.97	114.76	115.37	418,695
19 Feb 25	115.86000 +0.85	115.92	113.92	114.92	549,605
18 Feb 25	115.01000 +3.65	115.12	111.37	111.91	643,766
14 Feb 25	111.36000 +4.59	112.37	107.44	107.44	518,560
13 Feb 25	106.77000 +0.06	109.29	103.56	109.29	438,953
12 Feb 25	106.71000 -0.76	108.67	106.44	106.44	327,765
11 Feb 25	107.47000 -1.05	108.85	106.82	107.85	328,277
10 Feb 25	108.52000 +0.52	108.93	107.34	107.76	334,425
07 Feb 25	108.00000 -0.52	108.85	107.01	108.49	320,127
06 Feb 25	108.52000 -1.08	110.25	107.71	109.72	229,183
05 Feb 25	109.60000 +1.83	110.03	107.55	108.38	370,918
04 Feb 25	107.77000 -1.17	108.80	106.94	108.35	254,117
03 Feb 25	108.94000 +1.40	109.42	106.50	106.73	291,985
31 Jan 25	107.54000 -1.37	109.85	106.59	109.85	277,315
30 Jan 25	108.91000 +2.58	109.63	107.30	107.46	209,733
29 Jan 25	106.33000 -0.16	107.03	105.94	106.32	266,675
28 Jan 25	106.49000 -0.46	107.79	105.37	106.97	300,391
27 Jan 25	106.95000 +1.92	107.54	104.68	105.15	447,305
24 Jan 25	105.03000 -1.01	106.71	104.71	105.61	245,871
23 Jan 25	106.04000 -1.79	107.35	105.49	106.28	376,738
22 Jan 25	107.83000 -3.04	110.40	107.79	110.37	328,409
21 Jan 25	110.87000 -0.62	112.71	110.73	111.95	285,848
17 Jan 25	111.49000 -0.31	112.99	111.22	112.88	234,115
16 Jan 25	111.80000 -0.31	113.45	111.72	112.16	311,915
15 Jan 25	112.11000 +1.42	112.64	111.09	112.62	239,650
14 Jan 25	110.69000 +2.00	111.12	108.36	108.70	335,875
13 Jan 25	108.69000 +1.76	108.80	105.55	105.86	309,954
10 Jan 25	106.93000 -0.49	108.18	105.46	106.27	286,520
08 Jan 25	107.42000 +2.00	107.88	104.84	104.94	235,969
07 Jan 25	105.42000 -0.49	106.52	104.68	105.83	256,370
06 Jan 25	105.91000 +0.71	106.29	104.54	105.09	284,390
03 Jan 25	105.20000 +1.00	105.54	103.20	103.94	224,451
02 Jan 25	104.20000 -1.61	106.46	103.67	106.24	212,793
31 Dec 24	105.81000 +0.39	106.30	105.58	105.95	296,844
30 Dec 24	105.42000 -0.74	105.97	104.00	105.36	203,532
27 Dec 24	106.16000 -1.39	107.35	105.02	106.81	204,945
26 Dec 24	107.55000 +1.31	107.71	105.68	105.79	230,581
24 Dec 24	106.24000 +1.43	106.26	104.07	104.55	72,110
23 Dec 24	104.81000 -1.16	107.35	103.72	105.67	323,882
20 Dec 24	105.97000 +0.58	106.80	104.68	104.72	724,453
19 Dec 24	105.39000 -0.56	108.19	105.11	106.29	307,526
18 Dec 24	105.95000 -0.55	108.20	105.25	106.66	441,880
17 Dec 24	106.50000 -0.31	107.54	105.30	106.21	350,559
16 Dec 24	106.81000 +0.75	108.83	105.70	105.70	416,476
13 Dec 24	106.06000 -2.14	108.61	105.71	108.00	265,743
12 Dec 24	108.20000 -1.91	111.17	108.09	110.13	230,326
11 Dec 24	110.11000 +1.02	111.17	108.95	109.37	298,238
10 Dec 24	109.09000 -0.58	110.24	108.45	110.22	248,546
09 Dec 24	109.67000 -1.54	112.13	109.50	111.21	235,937
06 Dec 24	111.21000 +0.52	112.43	110.89	111.48	216,716
05 Dec 24	110.69000 -1.43	111.70	110.21	111.65	241,953
04 Dec 24	112.12000 -1.81	114.88	111.96	113.93	250,951
03 Dec 24	113.93000 +0.00	114.46	112.96	114.13	408,435
02 Dec 24	113.93000 +0.72	114.64	112.58	113.29	298,734
29 Nov 24	113.21000 +0.93	113.52	112.62	113.13	107,742
27 Nov 24	112.28000 +0.78	113.17	111.60	111.89	187,316
26 Nov 24	111.50000 -1.41	113.37	111.21	112.40	228,991
25 Nov 24	112.91000 +0.35	114.56	112.41	113.25	435,223
22 Nov 24	112.56000 +1.23	112.85	111.52	111.60	317,893
21 Nov 24	111.33000 +2.28	112.64	109.15	109.25	319,474
20 Nov 24	109.05000 -0.31	109.52	107.90	109.16	279,584
19 Nov 24	109.36000 +1.35	109.50	106.63	106.63	262,717
18 Nov 24	108.01000 +1.46	108.52	106.20	106.38	290,465
15 Nov 24	106.55000 -0.47	107.37	105.75	107.33	332,308
14 Nov 24	107.02000 -2.86	110.25	106.00	109.31	335,524
13 Nov 24	109.88000 +2.37	111.01	107.87	111.01	365,512
12 Nov 24	107.51000 +0.00	108.80	107.27	107.49	297,264
11 Nov 24	107.51000 +0.92	109.19	107.24	107.49	282,552
08 Nov 24	106.59000 +0.09	108.04	106.16	107.26	325,662
07 Nov 24	106.50000 -0.41	107.71	106.06	106.41	327,705
06 Nov 24	106.91000 +5.09	107.43	103.99	105.28	468,094
05 Nov 24	101.82000 +2.37	101.91	99.45	99.64	345,502
04 Nov 24	99.45000 +0.11	100.72	99.16	99.16	345,469
01 Nov 24	99.34000 +1.46	100.23	97.96	97.99	303,382
31 Oct 24	97.88000 -3.41	101.28	97.80	99.50	407,977
30 Oct 24	101.29000 -1.12	103.07	101.13	102.25	324,136
29 Oct 24	102.41000 +1.38	102.70	100.39	100.39	306,602
28 Oct 24	101.03000 +1.02	101.51	100.33	100.51	235,291
25 Oct 24	100.01000 -2.15	103.43	99.75	102.39	201,425
24 Oct 24	102.16000 -0.98	103.57	102.14	103.41	285,235
23 Oct 24	103.14000 +0.00	103.39	102.52	102.72	292,613
22 Oct 24	103.14000 -0.96	104.11	102.86	103.55	230,539
21 Oct 24	104.10000 +0.03	105.04	103.15	104.47	366,917
18 Oct 24	104.07000 -2.23	106.55	103.55	106.12	404,897
17 Oct 24	106.30000 +0.68	106.47	105.32	105.89	331,578
16 Oct 24	105.62000 +1.73	105.62	104.30	104.43	532,600
15 Oct 24	103.89000 +1.72	104.22	102.61	102.61	413,780
14 Oct 24	102.17000 +1.16	102.37	100.88	100.88	353,299
11 Oct 24	101.01000 +1.99	101.04	98.81	98.98	415,703
10 Oct 24	99.02000 -0.21	99.14	97.84	98.43	317,549
09 Oct 24	99.23000 +0.93	99.95	97.47	98.27	263,711
08 Oct 24	98.30000 +0.80	98.79	97.27	98.12	263,349
07 Oct 24	97.50000 -1.45	98.27	97.05	98.27	283,055
04 Oct 24	98.95000 -0.30	100.15	98.84	99.97	202,441
03 Oct 24	99.25000 +0.99	99.81	97.79	98.26	273,631
02 Oct 24	98.26000 -0.26	98.69	97.77	98.37	173,257
01 Oct 24	98.52000 -0.97	99.48	97.66	99.10	302,183
30 Sep 24	99.49000 +1.13	99.63	97.68	98.06	322,433
27 Sep 24	98.36000 +0.10	99.89	98.33	98.42	509,510
26 Sep 24	98.26000 -1.75	100.68	98.23	100.38	308,112
25 Sep 24	100.01000 -0.12	100.18	99.35	100.15	401,181
24 Sep 24	100.13000 +0.03	100.66	98.89	99.85	405,879
23 Sep 24	100.10000 +0.27	100.90	99.31	100.20	449,144
20 Sep 24	99.83000 -1.40	101.74	98.33	101.73	1,496,398
19 Sep 24	101.23000 +0.67	102.02	100.92	102.00	995,867
18 Sep 24	100.56000 -6.17	101.94	99.90	101.36	3,226,585
17 Sep 24	106.73000 -1.67	109.08	106.68	108.68	206,105
16 Sep 24	108.40000 +0.34	108.74	107.57	108.38	149,955
13 Sep 24	108.06000 +1.65	108.48	106.23	107.35	165,836
12 Sep 24	106.41000 +1.66	106.53	103.96	105.05	160,099
11 Sep 24	104.75000 -0.44	105.14	102.38	104.56	192,455
10 Sep 24	105.19000 -0.18	106.41	104.10	105.84	322,192
09 Sep 24	105.37000 +1.82	105.85	103.57	104.40	205,184
06 Sep 24	103.55000 -1.15	105.43	103.08	104.98	216,898
05 Sep 24	104.70000 -0.54	105.20	103.42	105.20	159,775
04 Sep 24	105.24000 +0.49	105.43	104.35	104.75	153,859
03 Sep 24	104.75000 -3.11	107.63	104.39	107.63	236,210
30 Aug 24	107.86000 +1.15	108.04	106.22	107.07	128,083
29 Aug 24	106.71000 -0.12	107.99	106.33	107.11	165,910
28 Aug 24	106.83000 +0.95	107.20	105.94	105.94	113,824
27 Aug 24	105.88000 -1.70	107.68	105.82	107.30	160,798
26 Aug 24	107.58000 +0.48	108.62	107.12	107.95	233,993
23 Aug 24	107.10000 +1.85	107.36	105.24	105.88	237,167
22 Aug 24	105.25000 -0.37	106.18	105.08	105.86	182,934
21 Aug 24	105.62000 -0.39	106.69	104.72	106.69	247,283
20 Aug 24	106.01000 +0.17	106.22	104.80	105.91	193,004
19 Aug 24	105.84000 +0.72	105.87	104.23	104.91	140,783
16 Aug 24	105.12000 -0.26	105.94	104.77	105.10	119,807
15 Aug 24	105.38000 +1.81	106.25	104.17	104.95	180,129
14 Aug 24	103.57000 +0.15	103.97	102.96	103.81	172,639
13 Aug 24	103.42000 +1.14	103.79	102.15	103.26	189,568
12 Aug 24	102.28000 -0.94	103.22	101.90	103.00	216,369
09 Aug 24	103.22000 -0.64	104.07	102.73	104.07	183,608
08 Aug 24	103.86000 +0.88	104.87	102.88	103.80	191,863
07 Aug 24	102.98000 +1.00	104.71	102.02	102.30	268,022
06 Aug 24	101.98000 +0.15	104.36	100.93	101.69	331,200
05 Aug 24	101.83000 -3.63	105.39	100.99	105.10	472,301
02 Aug 24	105.46000 +3.17	105.53	91.01	96.07	680,149
01 Aug 24	102.29000 -1.27	104.03	100.22	103.11	591,251
31 Jul 24	103.56000 +0.92	105.03	102.37	103.21	474,162
30 Jul 24	102.64000 +0.24	105.64	102.17	102.95	555,008
29 Jul 24	102.40000 +0.48	103.29	101.69	102.58	623,308
26 Jul 24	101.92000 +0.15	103.24	101.50	103.01	431,447
25 Jul 24	101.77000 -3.70	106.25	101.69	105.72	448,588
24 Jul 24	105.47000 -0.26	107.41	105.07	105.63	345,432
23 Jul 24	105.73000 -1.99	108.07	105.54	107.60	385,389
22 Jul 24	107.72000 +1.53	108.59	105.66	106.52	311,570
19 Jul 24	106.19000 -0.19	107.37	105.11	106.47	179,897
18 Jul 24	106.38000 -0.38	107.43	106.04	106.64	310,272
17 Jul 24	106.76000 +1.38	107.78	104.63	105.04	592,992
16 Jul 24	105.38000 +0.12	107.19	105.21	105.98	598,047
15 Jul 24	105.26000 +2.27	106.07	103.16	103.36	486,300
12 Jul 24	102.99000 +1.34	103.21	101.46	102.79	368,341
11 Jul 24	101.65000 +0.01	104.78	101.17	103.59	461,378
10 Jul 24	101.64000 +1.35	102.00	98.91	100.11	262,881
09 Jul 24	100.29000 +0.23	101.04	99.61	100.44	278,860
08 Jul 24	100.06000 +2.13	100.16	98.10	98.37	303,308
05 Jul 24	97.93000 -0.06	98.37	96.74	97.69	137,739
03 Jul 24	97.99000 +1.13	98.46	96.87	97.37	85,090
02 Jul 24	96.86000 +0.27	97.10	95.88	96.96	224,069
01 Jul 24	96.59000 -2.63	100.06	95.64	99.51	333,683
28 Jun 24	99.22000 -0.57	100.97	99.05	100.11	731,499
27 Jun 24	99.79000 +1.35	99.87	98.44	99.04	228,989
26 Jun 24	98.44000 -0.89	99.74	98.05	99.01	345,766
25 Jun 24	99.33000 -0.70	100.51	98.90	100.01	254,895
24 Jun 24	100.03000 +1.83	100.50	98.27	98.45	239,414
21 Jun 24	98.20000 -0.13	98.53	97.45	98.08	500,475
20 Jun 24	98.33000 -1.16	99.69	97.55	98.83	262,527
18 Jun 24	99.49000 +0.90	100.29	98.24	98.91	341,517
17 Jun 24	98.59000 +2.21	98.93	95.89	96.05	258,720
14 Jun 24	96.38000 -0.54	96.87	95.48	96.06	200,968
13 Jun 24	96.92000 -0.22	97.37	95.90	96.57	137,758
12 Jun 24	97.14000 +2.08	97.89	96.38	96.61	308,881
11 Jun 24	95.06000 -0.90	96.09	94.75	95.34	189,936
10 Jun 24	95.96000 +0.60	96.47	95.08	95.08	158,132
07 Jun 24	95.36000 -1.11	96.42	95.06	96.12	177,662
06 Jun 24	96.47000 -1.86	99.04	95.87	98.37	331,953
05 Jun 24	98.33000 +0.85	100.00	96.54	97.76	344,844
04 Jun 24	97.48000 -1.44	99.26	97.09	98.64	402,620
03 Jun 24	98.92000 -1.67	101.99	97.74	101.90	425,606
31 May 24	100.59000 +1.34	100.74	98.31	99.43	289,802
30 May 24	99.25000 +1.14	99.53	98.28	98.47	201,642
29 May 24	98.11000 -1.32	99.03	97.53	98.48	321,043
28 May 24	99.43000 -0.32	99.99	98.68	99.99	320,686
24 May 24	99.75000 +1.89	99.75	97.27	98.01	144,588
23 May 24	97.86000 -1.01	99.61	97.19	98.81	270,093
22 May 24	98.87000 +0.06	99.07	97.83	98.53	271,980
21 May 24	98.81000 -1.45	100.42	98.35	99.98	296,152
20 May 24	100.26000 +1.71	100.28	98.00	98.33	210,153
17 May 24	98.55000 +0.93	98.68	97.19	97.66	130,805
16 May 24	97.62000 +0.01	98.35	96.90	97.86	137,196
15 May 24	97.61000 -0.02	98.64	96.03	98.40	226,861
14 May 24	97.63000 +1.16	98.45	96.65	97.34	218,421
13 May 24	96.47000 -1.04	98.28	95.68	98.28	270,562
10 May 24	97.51000 +0.73	97.72	96.89	97.07	237,352
09 May 24	96.78000 +1.16	96.85	95.04	95.81	193,883
08 May 24	95.62000 +0.27	96.04	94.90	94.90	243,260
07 May 24	95.35000 +1.07	95.37	94.09	94.85	247,112
06 May 24	94.28000 +2.66	94.30	91.81	91.81	183,209
03 May 24	91.62000 +0.07	93.00	91.14	92.48	232,339
02 May 24	91.55000 +1.37	91.72	90.12	90.91	171,350
01 May 24	90.18000 -0.22	90.89	88.89	90.19	227,179
30 Apr 24	90.40000 -0.42	91.31	90.08	90.67	210,241
29 Apr 24	90.82000 +0.76	91.74	88.86	89.61	301,865
26 Apr 24	90.06000 -4.26	93.35	86.41	93.35	607,210
25 Apr 24	94.32000 -0.67	94.93	93.59	94.72	317,310
24 Apr 24	94.99000 -0.44	96.30	94.14	95.16	187,673
23 Apr 24	95.43000 +1.34	96.02	93.23	94.65	165,041
22 Apr 24	94.09000 +0.66	94.87	93.53	93.81	156,085
19 Apr 24	93.43000 +1.06	93.62	92.11	92.45	219,124
18 Apr 24	92.37000 -0.08	93.04	92.07	92.52	232,722
17 Apr 24	92.45000 -1.86	94.95	92.39	94.95	339,337
16 Apr 24	94.31000 -1.33	96.17	94.21	95.64	237,951
15 Apr 24	95.64000 +0.40	95.87	94.45	95.55	279,293
12 Apr 24	95.24000 -1.94	97.34	94.04	96.56	370,966
11 Apr 24	97.18000 +0.54	97.72	96.26	96.77	247,375
10 Apr 24	96.64000 -0.08	96.96	94.39	94.73	280,911
09 Apr 24	96.72000 +1.06	96.93	95.56	96.22	171,569
08 Apr 24	95.66000 +1.17	96.01	94.40	94.51	177,280
05 Apr 24	94.49000 +0.63	94.96	93.58	93.58	215,375
04 Apr 24	93.86000 -0.42	95.66	93.43	94.89	285,885
03 Apr 24	94.28000 -0.76	95.53	94.17	94.49	421,566
02 Apr 24	95.04000 -2.21	97.20	94.53	96.38	345,193
01 Apr 24	97.25000 -1.62	99.10	96.76	99.10	179,331
28 Mar 24	98.87000 +0.09	100.29	98.54	99.02	316,274
27 Mar 24	98.78000 +2.67	98.89	96.68	96.68	315,438
26 Mar 24	96.11000 -0.28	96.80	95.74	96.80	213,130
25 Mar 24	96.39000 -0.71	98.16	96.39	97.50	198,290
22 Mar 24	97.10000 -1.59	99.06	97.03	99.00	230,725
21 Mar 24	98.69000 +1.19	99.39	96.97	97.50	231,102
20 Mar 24	97.50000 +0.28	98.22	96.61	97.23	260,001
19 Mar 24	97.22000 +0.76	97.39	96.47	96.65	265,061
18 Mar 24	96.46000 +0.39	97.04	95.88	95.88	272,711
15 Mar 24	96.07000 +1.58	96.10	94.42	94.85	429,104
14 Mar 24	94.49000 -0.37	95.41	93.76	95.00	368,350
13 Mar 24	94.86000 +0.99	94.87	93.47	93.68	226,106
12 Mar 24	93.87000 +0.05	94.24	93.10	93.50	194,770
11 Mar 24	93.82000 +0.55	93.85	92.06	93.11	223,459
08 Mar 24	93.27000 -0.95	95.71	93.19	94.92	297,389
07 Mar 24	94.22000 +1.11	94.22	93.13	93.66	261,092
06 Mar 24	93.11000 +0.76	93.15	90.96	92.35	249,551
05 Mar 24	92.35000 +0.12	92.86	91.32	92.33	375,559
04 Mar 24	92.23000 +1.12	92.48	90.94	91.24	276,094
01 Mar 24	91.11000 +1.01	91.14	89.70	90.08	314,362
29 Feb 24	90.10000 -0.15	91.36	88.89	91.34	276,184
28 Feb 24	90.25000 -0.79	91.42	90.08	90.48	260,963
27 Feb 24	91.04000 -0.21	92.17	90.56	91.76	178,480
26 Feb 24	91.25000 -1.11	93.11	90.85	92.12	241,957
23 Feb 24	92.36000 +1.13	92.98	91.02	91.31	224,784
22 Feb 24	91.23000 +0.55	91.46	90.48	90.48	289,314
21 Feb 24	90.68000 -0.03	91.35	90.03	90.60	301,325
20 Feb 24	90.71000 -1.12	92.46	90.07	91.66	409,227
16 Feb 24	91.83000 -0.97	92.11	84.45	91.30	1,067,441
15 Feb 24	92.80000 +0.84	92.85	89.49	92.16	379,197
14 Feb 24	91.96000 +4.21	92.00	88.62	88.62	442,686
13 Feb 24	87.75000 -1.44	89.28	87.22	87.63	362,052
12 Feb 24	89.19000 -0.09	89.66	87.92	88.89	364,415
09 Feb 24	89.28000 +2.00	89.36	87.10	87.61	291,348
08 Feb 24	87.28000 +0.02	87.90	86.63	86.93	261,321
07 Feb 24	87.26000 -0.25	88.06	87.02	87.92	242,687
06 Feb 24	87.51000 +1.35	87.62	85.74	85.74	203,717
05 Feb 24	86.16000 -1.08	86.48	85.76	86.30	184,190
02 Feb 24	87.24000 +0.57	87.49	85.44	85.65	220,091
01 Feb 24	86.67000 +1.33	86.67	84.81	85.85	301,866
31 Jan 24	85.34000 -1.16	86.76	85.33	86.51	461,981
30 Jan 24	86.50000 +0.08	86.77	85.81	86.34	256,222
29 Jan 24	86.42000 +0.78	86.44	85.24	85.57	147,954
26 Jan 24	85.64000 +0.80	86.00	84.71	85.38	215,231
25 Jan 24	84.84000 -0.10	85.72	84.56	85.72	283,776
24 Jan 24	84.94000 -0.69	86.31	84.62	86.31	286,699
23 Jan 24	85.63000 +0.08	86.46	85.06	86.46	151,513
22 Jan 24	85.55000 +0.99	85.89	84.84	84.84	180,563
19 Jan 24	84.56000 +0.40	84.74	83.60	84.52	208,030
18 Jan 24	84.16000 +0.16	84.31	83.50	84.13	302,529
17 Jan 24	84.00000 +0.38	84.36	82.84	83.09	274,685
16 Jan 24	83.62000 -2.00	85.48	83.32	84.95	191,181
12 Jan 24	85.62000 +1.59	85.69	84.26	84.77	180,883
11 Jan 24	84.03000 +0.75	84.22	82.80	83.03	339,546
10 Jan 24	83.28000 -0.14	83.82	82.81	82.95	344,269
09 Jan 24	83.42000 +0.24	83.95	82.17	82.18	311,636
08 Jan 24	83.18000 +2.15	83.30	80.81	80.85	288,024
05 Jan 24	81.03000 -0.11	81.31	80.04	80.37	332,324
04 Jan 24	81.14000 -0.76	82.59	80.90	82.46	425,729
03 Jan 24	81.90000 -2.78	84.69	81.87	84.69	369,141
02 Jan 24	84.68000 -0.78	86.10	84.47	84.98	265,859
29 Dec 23	85.46000 -0.56	86.38	85.35	86.00	284,851
28 Dec 23	86.02000 +0.41	86.46	85.39	85.39	196,479
27 Dec 23	85.61000 -0.34	86.07	85.26	85.76	208,223
26 Dec 23	85.95000 -0.17	86.37	85.54	86.17	279,498
22 Dec 23	86.12000 +0.12	86.75	85.58	86.56	192,835
21 Dec 23	86.00000 +0.01	86.89	85.04	86.21	279,248
20 Dec 23	85.99000 -0.74	87.76	85.95	86.44	220,525
19 Dec 23	86.73000 -0.97	88.24	86.22	87.81	237,347
18 Dec 23	87.70000 +1.27	88.00	86.26	86.88	247,167
15 Dec 23	86.43000 -1.01	87.84	85.57	87.84	515,456
14 Dec 23	87.44000 -1.27	89.85	86.59	89.15	337,817
13 Dec 23	88.71000 +2.82	89.10	85.89	85.89	442,009
12 Dec 23	85.89000 +2.07	86.68	83.81	84.14	291,940
11 Dec 23	83.82000 -0.15	84.58	83.53	84.26	236,341
08 Dec 23	83.97000 -0.32	84.87	83.27	84.12	266,887
07 Dec 23	84.29000 -0.09	84.94	83.62	84.76	249,201
06 Dec 23	84.38000 +0.06	84.99	84.13	84.60	199,384
05 Dec 23	84.32000 -0.69	85.12	84.14	85.02	204,314
04 Dec 23	85.01000 +1.39	85.02	83.25	83.25	277,159
01 Dec 23	83.62000 +2.74	84.24	80.90	80.90	286,939
30 Nov 23	80.88000 +1.13	81.27	79.47	79.80	241,016
29 Nov 23	79.75000 -0.19	80.73	79.47	80.47	350,672
28 Nov 23	79.94000 +0.25	80.22	79.16	79.52	366,797
27 Nov 23	79.69000 -0.18	80.94	79.20	80.94	240,486
24 Nov 23	79.87000 +0.33	80.10	79.50	79.50	94,005
22 Nov 23	79.54000 -0.47	80.78	79.28	80.30	262,920
21 Nov 23	80.01000 -0.54	80.42	79.68	80.10	223,801
20 Nov 23	80.55000 +0.34	81.10	80.04	80.60	351,634
17 Nov 23	80.21000 -0.89	81.64	79.77	81.64	369,915
16 Nov 23	81.10000 -0.84	82.00	80.51	81.82	172,494
15 Nov 23	81.94000 -0.92	83.76	81.47	83.00	440,892
14 Nov 23	82.86000 +4.19	82.91	80.03	80.03	310,509
13 Nov 23	78.67000 -0.04	79.00	77.96	78.37	209,359
10 Nov 23	78.71000 +0.89	78.97	77.38	78.38	134,752
09 Nov 23	77.82000 +0.26	79.06	77.56	77.90	177,662
08 Nov 23	77.56000 -1.34	79.09	76.67	79.09	288,734
07 Nov 23	78.90000 -0.82	79.98	78.82	79.31	244,291
06 Nov 23	79.72000 +0.59	79.80	78.80	79.38	243,747
03 Nov 23	79.13000 +0.55	79.38	77.31	78.78	375,101
02 Nov 23	78.58000 +4.01	78.83	74.00	75.31	316,230
01 Nov 23	74.57000 -0.88	75.48	74.51	75.48	348,209
31 Oct 23	75.45000 +0.67	75.55	74.29	74.56	285,803
30 Oct 23	74.78000 +1.26	75.17	73.81	74.22	342,487
27 Oct 23	73.52000 +0.20	74.14	72.97	73.57	284,165
26 Oct 23	73.32000 -2.77	76.10	73.27	76.06	318,954
25 Oct 23	76.09000 +1.09	77.10	74.96	75.06	350,980
24 Oct 23	75.00000 -0.90	76.61	74.17	76.06	298,438
23 Oct 23	75.90000 +0.00	76.82	75.33	75.90	385,322
20 Oct 23	75.90000 -0.81	77.08	75.60	76.85	281,745
19 Oct 23	76.71000 -2.27	78.71	76.70	78.66	222,642
18 Oct 23	78.98000 -0.54	79.54	78.69	79.05	274,245
17 Oct 23	79.52000 +0.90	80.08	78.24	78.37	309,317
16 Oct 23	78.62000 +1.38	78.95	76.86	77.40	220,402
13 Oct 23	77.24000 +0.05	77.83	76.56	77.40	271,624
12 Oct 23	77.19000 -0.42	77.91	76.65	77.64	370,396
11 Oct 23	77.61000 -0.48	78.52	77.11	78.39	217,143
10 Oct 23	78.09000 +0.41	78.81	75.79	77.68	215,641
09 Oct 23	77.68000 +0.92	78.05	75.62	76.68	150,622
06 Oct 23	76.76000 +0.20	77.30	75.74	76.42	223,728
05 Oct 23	76.56000 +1.43	76.82	74.80	74.80	255,144
04 Oct 23	75.13000 +0.36	75.58	73.39	74.88	417,932
03 Oct 23	74.77000 -0.53	75.29	74.03	75.19	210,705
02 Oct 23	75.30000 -1.00	76.32	74.36	76.32	251,263
29 Sep 23	76.30000 -1.77	78.79	75.82	78.34	427,530
28 Sep 23	78.07000 -0.05	78.66	77.88	78.06	310,828
27 Sep 23	78.12000 +1.28	78.92	76.68	77.43	429,181
26 Sep 23	76.84000 -1.46	78.31	76.68	78.30	606,064
25 Sep 23	78.30000 +0.74	79.02	77.27	77.48	401,891
22 Sep 23	77.56000 -1.95	79.76	77.41	79.26	255,398
21 Sep 23	79.51000 -2.63	82.71	79.50	82.04	240,562
20 Sep 23	82.14000 -0.29	83.39	82.02	82.36	290,068
19 Sep 23	82.43000 -0.82	83.68	82.17	83.41	251,851
18 Sep 23	83.25000 -0.11	83.75	81.67	83.16	283,756
15 Sep 23	83.36000 +1.33	83.86	82.50	83.28	565,964
14 Sep 23	82.03000 +0.09	82.20	80.90	81.60	291,017
13 Sep 23	81.94000 +0.86	82.32	80.86	81.01	305,120
12 Sep 23	81.08000 +2.11	81.24	78.40	78.97	399,578
11 Sep 23	78.97000 +0.57	79.15	78.12	78.31	213,433
08 Sep 23	78.40000 -2.19	80.93	78.20	80.75	189,949
07 Sep 23	80.59000 +0.24	80.92	79.94	80.49	344,798
06 Sep 23	80.35000 -0.01	80.98	79.91	80.47	224,722
05 Sep 23	80.36000 +0.71	80.69	78.89	79.59	263,012
01 Sep 23	79.65000 +0.88	79.79	78.76	78.93	170,811
31 Aug 23	78.77000 -0.87	80.29	78.19	79.63	288,248
30 Aug 23	79.64000 -0.23	80.52	79.35	79.87	264,974
29 Aug 23	79.87000 +0.41	80.03	78.80	79.43	207,060
28 Aug 23	79.46000 -0.77	80.97	79.43	80.33	166,586
25 Aug 23	80.23000 +0.65	80.42	79.50	79.77	161,634
24 Aug 23	79.58000 -2.01	81.49	79.57	81.19	194,500
23 Aug 23	81.59000 +0.59	82.23	80.88	81.46	265,508
22 Aug 23	81.00000 +0.45	81.04	80.24	80.40	307,860
21 Aug 23	80.55000 +0.95	81.11	79.60	79.60	205,687
18 Aug 23	79.60000 +0.54	79.65	78.57	78.94	281,309
17 Aug 23	79.06000 -2.06	81.04	79.05	81.04	232,035
16 Aug 23	81.12000 +1.65	81.49	78.81	79.28	332,811
15 Aug 23	79.47000 -1.08	80.35	79.42	80.25	256,735
14 Aug 23	80.55000 +1.52	80.66	78.80	78.80	239,527
11 Aug 23	79.03000 -0.09	79.59	78.14	79.06	241,189
10 Aug 23	79.12000 -1.33	80.56	78.13	80.16	409,240
09 Aug 23	80.45000 +0.93	80.92	79.58	79.81	355,984
08 Aug 23	79.52000 -0.59	81.39	79.00	79.94	381,045
07 Aug 23	80.11000 -1.12	81.30	79.13	81.04	259,842
04 Aug 23	81.23000 -0.10	83.11	80.46	81.33	375,635
03 Aug 23	81.33000 -0.20	81.83	80.43	81.21	243,024
02 Aug 23	81.53000 -0.48	82.18	80.72	81.41	296,278
01 Aug 23	82.01000 +1.32	82.85	80.52	80.86	326,627
31 Jul 23	80.69000 +0.63	81.23	79.32	79.70	444,880
28 Jul 23	80.06000 -2.31	83.81	77.16	81.39	997,812
27 Jul 23	82.37000 -1.67	84.60	81.54	83.95	424,233
26 Jul 23	84.04000 -1.33	84.96	83.85	84.71	263,376
25 Jul 23	85.37000 -1.07	86.62	85.33	86.05	271,531
24 Jul 23	86.44000 -1.19	87.98	86.24	87.73	200,573
21 Jul 23	87.63000 -0.68	89.12	87.58	88.75	248,366
20 Jul 23	88.31000 +2.71	88.33	85.04	85.50	250,827
19 Jul 23	85.60000 +0.20	86.25	84.98	85.04	242,296
18 Jul 23	85.40000 -1.36	86.90	84.51	86.71	380,312
17 Jul 23	86.76000 -0.17	88.22	86.50	86.93	200,585
14 Jul 23	86.93000 +0.61	87.08	85.64	86.38	180,240
13 Jul 23	86.32000 -0.49	87.18	85.78	87.18	360,312
12 Jul 23	86.81000 -1.56	89.21	86.80	89.21	242,997
11 Jul 23	88.37000 +0.03	88.93	87.96	88.37	222,464
10 Jul 23	88.34000 +1.19	88.45	86.87	86.87	296,448
07 Jul 23	87.15000 +0.17	87.86	86.67	86.68	303,109
06 Jul 23	86.98000 -0.60	87.33	86.13	87.14	261,038
05 Jul 23	87.58000 -0.78	88.70	87.52	88.00	242,791
03 Jul 23	88.36000 -2.09	90.07	88.28	90.07	117,259
30 Jun 23	90.45000 +3.07	90.88	87.69	87.69	395,701
29 Jun 23	87.38000 +0.77	87.71	86.31	86.63	616,287
28 Jun 23	86.61000 +0.01	86.96	86.24	86.88	217,940
27 Jun 23	86.60000 +0.36	86.93	86.03	86.29	419,313
26 Jun 23	86.24000 +0.61	86.44	85.03	85.50	315,531
23 Jun 23	85.63000 -0.84	87.00	85.49	85.80	1,000,719
22 Jun 23	86.47000 +0.02	86.97	85.89	86.42	309,718
21 Jun 23	86.45000 -0.41	87.24	85.32	86.86	360,462
20 Jun 23	86.86000 +0.04	87.55	86.46	86.87	1,072,169
16 Jun 23	86.82000 +0.05	87.50	86.49	87.29	952,054
15 Jun 23	86.77000 -0.64	87.84	86.43	87.53	694,752
14 Jun 23	87.41000 -0.46	88.30	85.92	86.99	2,841,928
13 Jun 23	87.87000 -4.59	92.28	87.02	90.39	675,550
12 Jun 23	92.46000 -0.04	92.89	91.92	92.74	181,198
09 Jun 23	92.50000 -0.62	92.85	91.42	92.83	115,720
08 Jun 23	93.12000 +0.83	93.19	91.70	92.20	130,515
07 Jun 23	92.29000 -0.39	93.79	92.16	92.62	202,541
06 Jun 23	92.68000 +0.70	93.51	91.64	91.98	164,774
05 Jun 23	91.98000 -1.84	93.41	91.78	93.00	158,211
02 Jun 23	93.82000 +2.22	94.07	91.59	92.08	271,578
01 Jun 23	91.60000 +1.44	91.79	89.21	90.39	220,299
31 May 23	90.16000 -2.40	92.89	90.04	92.80	314,829
30 May 23	92.56000 +0.19	93.10	91.83	92.25	129,990
26 May 23	92.37000 +0.11	93.00	91.86	92.33	136,555
25 May 23	92.26000 -0.80	93.02	91.62	92.76	168,163
24 May 23	93.06000 +0.22	93.51	92.49	92.62	172,649
23 May 23	92.84000 -0.73	93.68	92.19	93.13	169,828
22 May 23	93.57000 -0.60	94.75	93.20	94.45	180,788
19 May 23	94.17000 -0.42	95.18	94.05	95.02	277,027
18 May 23	94.59000 -0.44	95.58	93.87	95.05	284,687
17 May 23	95.03000 +0.03	95.46	94.23	95.46	243,480
16 May 23	95.00000 -0.51	95.78	94.54	95.07	233,572
15 May 23	95.51000 +0.98	95.52	94.05	94.43	246,545
12 May 23	94.53000 +0.23	95.67	93.35	94.20	201,717
11 May 23	94.30000 +0.92	94.82	93.09	93.09	231,680
10 May 23	93.38000 +1.52	93.86	92.42	92.88	132,540
09 May 23	91.86000 +0.65	92.40	91.05	91.20	114,477
08 May 23	91.21000 +0.48	91.55	90.25	90.53	143,894
05 May 23	90.73000 +1.67	91.42	89.68	89.68	188,603
04 May 23	89.06000 -0.32	89.70	88.37	89.16	182,277
03 May 23	89.38000 -0.15	90.98	88.51	89.96	153,485
02 May 23	89.53000 -0.07	89.99	88.42	89.70	215,389
01 May 23	89.60000 +0.60	90.88	88.07	88.94	310,933
28 Apr 23	89.00000 +1.60	89.42	86.66	87.87	323,537
27 Apr 23	87.40000 +0.83	88.00	86.23	86.81	272,949
26 Apr 23	86.57000 -2.93	89.38	86.12	88.92	280,346
25 Apr 23	89.50000 +1.23	89.75	87.62	88.01	221,733
24 Apr 23	88.27000 -0.72	91.10	88.18	89.54	270,682
21 Apr 23	88.99000 +1.07	89.16	87.55	88.11	193,886
20 Apr 23	87.92000 +0.71	88.07	86.53	86.53	167,241
19 Apr 23	87.21000 +1.16	87.78	85.67	85.67	317,134
18 Apr 23	86.05000 +0.37	86.38	85.18	85.95	180,605
17 Apr 23	85.68000 +1.20	85.75	84.63	84.72	115,064
14 Apr 23	84.48000 -1.21	85.93	84.17	85.32	153,378
13 Apr 23	85.69000 +0.81	85.72	84.72	84.85	177,518
12 Apr 23	84.88000 +0.99	85.35	84.02	84.25	214,077
11 Apr 23	83.89000 +0.34	84.95	82.93	83.55	263,272
10 Apr 23	83.55000 +1.75	83.60	81.01	81.35	250,544
06 Apr 23	81.80000 -0.01	82.10	81.29	82.02	109,079
05 Apr 23	81.81000 +0.63	82.09	81.01	81.49	159,094
04 Apr 23	81.18000 -0.68	82.09	80.56	82.09	175,591
03 Apr 23	81.86000 -0.80	82.39	80.89	82.08	246,469
31 Mar 23	82.66000 +1.87	82.75	81.21	81.21	279,394
30 Mar 23	80.79000 +0.42	81.28	80.51	80.51	126,370
29 Mar 23	80.37000 +0.38	80.93	80.13	80.30	212,921
28 Mar 23	79.99000 +1.00	80.08	77.96	78.62	273,968
27 Mar 23	78.99000 +0.03	79.93	78.78	79.26	155,151
24 Mar 23	78.96000 +1.26	79.14	77.00	77.58	165,553
23 Mar 23	77.70000 -0.30	78.90	76.81	77.91	252,224
22 Mar 23	78.00000 -1.23	79.59	77.93	79.04	185,340
21 Mar 23	79.23000 -0.64	81.49	78.85	80.51	292,078
20 Mar 23	79.87000 +0.72	80.65	78.95	79.18	213,309
17 Mar 23	79.15000 -1.42	81.51	79.07	80.89	440,628
16 Mar 23	80.57000 -0.95	82.25	80.00	80.94	429,246
15 Mar 23	81.52000 -1.51	83.18	80.77	82.25	509,163
14 Mar 23	83.03000 +3.76	83.55	79.77	80.12	528,401
13 Mar 23	79.27000 +3.86	79.49	75.00	75.40	420,914
10 Mar 23	75.41000 -2.50	77.57	75.31	77.43	248,359
09 Mar 23	77.91000 -0.23	79.28	77.61	78.21	241,320
08 Mar 23	78.14000 +0.28	78.54	77.64	77.82	235,913
07 Mar 23	77.86000 -0.46	78.68	77.14	78.45	198,705
06 Mar 23	78.32000 +0.87	78.38	76.98	77.20	223,202
03 Mar 23	77.45000 +0.50	77.80	76.25	77.10	195,650
02 Mar 23	76.95000 -0.06	77.24	76.39	76.87	120,276
01 Mar 23	77.01000 -0.81	77.88	76.55	77.64	176,806
28 Feb 23	77.82000 -0.63	79.07	77.60	78.17	591,877
27 Feb 23	78.45000 +1.14	79.31	76.63	77.55	395,736
24 Feb 23	77.31000 +0.78	77.45	75.60	75.88	248,769
23 Feb 23	76.53000 -0.22	76.86	74.88	76.76	448,666
22 Feb 23	76.75000 +0.09	77.99	76.10	77.03	256,919
21 Feb 23	76.66000 -0.48	78.61	75.88	76.80	373,261
17 Feb 23	77.14000 -3.00	81.69	72.33	81.69	1,030,790
16 Feb 23	80.14000 -0.51	81.55	79.75	79.90	465,356
15 Feb 23	80.65000 +0.94	80.80	78.72	79.54	369,334
14 Feb 23	79.71000 -0.67	80.44	78.61	80.01	375,213
13 Feb 23	80.38000 -0.04	81.57	79.67	80.56	197,143
10 Feb 23	80.42000 +1.26	80.70	79.06	79.44	281,467
09 Feb 23	79.16000 -0.07	80.08	78.33	79.55	190,453
08 Feb 23	79.23000 +1.20	80.20	77.37	77.63	220,461
07 Feb 23	78.03000 -1.44	80.10	77.11	79.04	357,799
06 Feb 23	79.47000 -0.73	80.46	79.15	79.63	255,796
03 Feb 23	80.20000 -0.26	81.33	79.04	79.83	247,477
02 Feb 23	80.46000 -0.32	82.31	80.22	81.28	299,109
01 Feb 23	80.78000 +0.66	81.74	78.79	79.39	178,338
31 Jan 23	80.12000 +0.96	80.15	78.64	79.27	174,248
30 Jan 23	79.16000 -0.30	81.22	79.13	79.21	117,424
27 Jan 23	79.46000 -0.45	80.16	78.70	79.64	114,976
26 Jan 23	79.91000 -1.13	81.89	79.72	81.76	160,658
25 Jan 23	81.04000 +0.24	81.10	79.79	80.44	128,939
24 Jan 23	80.80000 +0.80	80.92	79.47	79.54	118,014
23 Jan 23	80.00000 +0.42	80.60	79.34	79.85	117,535
20 Jan 23	79.58000 +2.23	79.82	76.97	78.01	266,954
19 Jan 23	77.35000 -1.51	78.95	77.24	78.30	183,162
18 Jan 23	78.86000 -0.10	79.94	77.73	79.37	170,496
17 Jan 23	78.96000 +1.19	79.23	78.24	78.24	208,066
13 Jan 23	77.77000 -1.23	78.28	74.45	76.30	332,780
12 Jan 23	79.00000 -2.67	82.06	78.81	82.06	224,060
11 Jan 23	81.67000 -0.40	83.75	81.07	82.44	274,027
10 Jan 23	82.07000 +2.75	82.44	79.67	81.05	209,288
09 Jan 23	79.32000 +0.01	80.45	78.98	79.41	166,527
06 Jan 23	79.31000 +3.08	79.44	76.23	76.98	277,040
05 Jan 23	76.23000 -1.94	77.70	76.19	77.59	101,849
04 Jan 23	78.17000 -0.67	79.68	77.81	78.86	140,507
03 Jan 23	78.84000 -0.47	80.15	77.48	80.15	253,884
30 Dec 22	79.31000 -1.33	80.42	78.48	80.10	154,219
29 Dec 22	80.64000 +2.42	80.93	78.26	79.01	143,645
28 Dec 22	78.22000 -2.12	80.72	77.96	80.35	128,697
27 Dec 22	80.34000 -0.36	81.01	79.47	80.95	110,614
23 Dec 22	80.70000 +0.82	80.91	79.41	79.55	96,878
22 Dec 22	79.88000 -0.61	79.96	78.60	79.72	99,116
21 Dec 22	80.49000 +1.16	80.93	79.47	79.87	144,876
20 Dec 22	79.33000 +0.41	80.58	77.59	78.51	123,628
19 Dec 22	78.92000 -2.52	81.14	78.39	81.14	152,860
16 Dec 22	81.44000 -0.24	81.72	80.01	81.11	323,966
15 Dec 22	81.68000 -2.64	84.75	81.57	83.64	168,922
14 Dec 22	84.32000 -0.82	86.51	84.00	84.79	139,859
13 Dec 22	85.14000 +1.08	86.41	84.00	85.99	176,892
12 Dec 22	84.06000 +0.46	84.62	83.18	83.84	260,307
09 Dec 22	83.60000 +0.05	84.19	82.04	83.35	99,026
08 Dec 22	83.55000 +0.79	83.76	82.62	82.90	108,813
07 Dec 22	82.76000 +0.41	84.36	82.36	82.43	182,027
06 Dec 22	82.35000 -3.12	85.41	81.70	85.41	162,024
05 Dec 22	85.47000 -1.16	85.72	84.21	85.65	147,510
02 Dec 22	86.63000 +1.06	88.02	83.72	84.78	136,727
01 Dec 22	85.57000 -0.52	87.31	84.44	86.74	117,099
30 Nov 22	86.09000 +2.68	86.19	82.78	83.16	188,450
29 Nov 22	83.41000 -1.52	85.18	83.07	85.18	180,952
28 Nov 22	84.93000 -0.24	85.56	84.57	84.65	174,253
25 Nov 22	85.17000 +0.10	86.32	85.01	85.56	59,130
23 Nov 22	85.07000 +0.03	85.47	84.58	85.17	133,832
22 Nov 22	85.04000 +1.79	85.43	83.57	83.75	211,944
21 Nov 22	83.25000 +0.83	83.67	82.26	82.26	119,707
18 Nov 22	82.42000 +1.47	82.99	81.62	82.22	187,216
17 Nov 22	80.95000 +0.23	81.06	79.77	79.93	97,544
16 Nov 22	80.72000 +0.85	81.29	79.57	79.57	134,748
15 Nov 22	79.87000 +0.16	81.43	79.27	80.76	208,042
14 Nov 22	79.71000 -0.22	81.49	79.57	80.08	217,934
11 Nov 22	79.93000 -2.89	82.84	79.36	82.59	221,690
10 Nov 22	82.82000 +2.36	83.73	80.79	83.25	230,629
09 Nov 22	80.46000 +0.07	81.43	79.70	79.70	140,287
08 Nov 22	80.39000 -0.48	81.76	79.83	81.32	153,346
07 Nov 22	80.87000 +6.87	81.93	80.42	80.70	153,804
14 Oct 22	74.00000 -1.55	76.63	73.87	76.40	197,131
13 Oct 22	75.55000 +1.33	75.79	72.29	72.87	255,198
12 Oct 22	74.22000 +1.27	74.55	72.54	73.33	311,948
11 Oct 22	72.95000 +1.27	73.59	70.07	71.62	266,659
10 Oct 22	71.68000 +0.07	71.99	70.10	71.50	186,969
07 Oct 22	71.61000 -3.80	75.39	71.09	74.43	419,535
06 Oct 22	75.41000 -3.55	78.60	75.10	78.60	274,458
05 Oct 22	78.96000 -0.30	79.69	78.33	79.40	200,971
04 Oct 22	79.26000 +2.05	80.25	78.22	78.23	348,811
03 Oct 22	77.21000 +0.82	77.97	76.65	76.75	301,997
30 Sep 22	76.39000 -2.79	79.73	76.29	79.23	410,710
29 Sep 22	79.18000 -0.62	79.86	78.26	79.48	260,471
28 Sep 22	79.80000 +1.67	80.22	77.94	78.65	182,030
27 Sep 22	78.13000 +0.99	78.75	77.33	77.50	250,393
26 Sep 22	77.14000 -1.25	78.69	76.35	77.88	215,900
23 Sep 22	78.39000 -0.24	78.39	76.61	78.10	247,299
22 Sep 22	78.63000 -3.16	81.40	77.77	81.40	234,803
21 Sep 22	81.79000 -0.08	83.67	81.74	82.23	147,879
20 Sep 22	81.87000 -0.42	82.22	80.75	82.22	133,773
19 Sep 22	82.29000 +1.09	82.50	80.65	81.10	143,546
16 Sep 22	81.20000 -1.25	81.91	80.29	81.46	284,101
15 Sep 22	82.45000 -1.48	83.70	81.38	83.65	161,385
14 Sep 22	83.93000 +0.84	84.34	82.76	82.97	150,704
13 Sep 22	83.09000 -0.96	83.71	82.73	82.96	167,742
12 Sep 22	84.05000 +0.16	84.44	83.44	84.07	183,277
09 Sep 22	83.89000 +0.34	84.54	83.05	83.66	134,806
08 Sep 22	83.55000 -0.08	84.31	83.03	83.13	140,602
07 Sep 22	83.63000 +2.41	83.99	81.55	81.56	116,534
06 Sep 22	81.22000 +0.51	81.58	80.19	80.55	147,253
02 Sep 22	80.71000 -0.79	82.88	80.31	81.83	107,482
01 Sep 22	81.50000 -0.43	81.86	79.94	81.38	210,546
31 Aug 22	81.93000 -1.30	84.10	81.62	83.32	337,052
30 Aug 22	83.23000 +1.23	83.38	82.04	82.34	275,447
29 Aug 22	82.00000 -0.14	82.83	80.07	81.54	171,885
26 Aug 22	82.14000 -2.30	84.53	82.09	84.27	115,865
25 Aug 22	84.44000 +0.16	84.73	83.96	84.61	127,781
24 Aug 22	84.28000 +0.82	84.78	83.26	83.26	134,474
23 Aug 22	83.46000 -0.59	84.10	83.15	83.81	133,372
22 Aug 22	84.05000 -0.74	84.48	83.58	84.30	166,554
19 Aug 22	84.79000 -1.00	85.93	84.49	85.77	169,594
18 Aug 22	85.79000 -1.49	87.37	85.37	87.00	201,889
17 Aug 22	87.28000 +0.55	87.28	85.87	86.07	119,026
16 Aug 22	86.73000 +0.79	86.87	85.28	85.78	101,782
15 Aug 22	85.94000 +0.29	86.13	84.90	85.47	136,836
12 Aug 22	85.65000 +1.44	85.67	84.10	84.53	123,862
11 Aug 22	84.21000 -1.18	85.63	83.89	85.63	126,847
10 Aug 22	85.39000 +1.40	85.77	84.45	85.14	153,551
09 Aug 22	83.99000 +0.10	84.34	83.57	84.16	132,690
08 Aug 22	83.89000 -0.19	84.72	83.43	84.14	189,611
05 Aug 22	84.08000 +0.16	84.11	82.76	83.09	112,150
04 Aug 22	83.92000 -0.85	84.72	83.03	84.33	196,399
03 Aug 22	84.77000 +3.19	84.96	81.47	82.13	366,632
02 Aug 22	81.58000 -0.89	83.59	81.25	82.34	162,291
01 Aug 22	82.47000 +1.52	82.83	80.09	81.34	317,061
29 Jul 22	80.95000 +1.11	83.81	80.02	80.02	440,211
28 Jul 22	79.84000 +3.58	79.85	76.07	76.09	221,058
27 Jul 22	76.26000 +1.41	76.70	74.89	74.90	186,366
26 Jul 22	74.85000 -0.44	75.47	73.98	75.47	203,980
25 Jul 22	75.29000 +0.03	75.89	74.82	75.57	209,826
22 Jul 22	75.26000 -0.33	76.07	74.76	75.98	192,915
21 Jul 22	75.59000 +1.15	75.59	74.21	74.37	128,791
20 Jul 22	74.44000 +0.50	74.44	73.41	73.99	239,142
19 Jul 22	73.94000 +1.80	74.19	72.50	72.81	111,465
18 Jul 22	72.14000 -0.99	74.55	72.02	73.32	142,097
15 Jul 22	73.13000 -0.29	74.62	72.51	74.62	199,515
14 Jul 22	73.42000 -0.18	73.61	71.28	72.96	263,255
13 Jul 22	73.60000 +0.05	74.19	72.33	72.55	214,422
12 Jul 22	73.55000 -0.21	74.05	72.93	73.94	464,002
11 Jul 22	73.76000 -0.26	74.23	73.12	73.70	189,878
08 Jul 22	74.02000 +0.59	74.03	72.58	73.24	187,658
07 Jul 22	73.43000 +0.01	73.99	72.41	73.61	186,546
06 Jul 22	73.42000 +1.12	73.50	72.50	72.50	145,059
05 Jul 22	72.30000 -1.08	73.28	70.54	72.50	170,535
01 Jul 22	73.38000 +0.70	73.64	72.39	72.39	139,643
30 Jun 22	72.68000 +1.02	72.73	70.61	71.17	316,341
29 Jun 22	71.66000 +1.65	71.67	69.18	70.05	171,328
28 Jun 22	70.01000 -2.55	73.01	69.90	72.50	147,882
27 Jun 22	72.56000 -0.01	73.80	72.37	72.70	211,280
24 Jun 22	72.57000 +2.51	72.74	70.36	70.48	450,074
23 Jun 22	70.06000 +1.68	70.12	68.30	68.50	205,089
22 Jun 22	68.38000 +1.20	68.78	66.50	66.95	182,130
21 Jun 22	67.18000 +1.12	67.56	66.13	66.53	177,326
17 Jun 22	66.06000 +0.44	67.20	65.26	66.87	459,860
16 Jun 22	65.62000 -0.68	66.05	63.90	65.33	303,695
15 Jun 22	66.30000 +0.25	67.71	65.31	66.75	269,874
14 Jun 22	66.05000 -0.66	66.73	65.65	66.56	195,713
13 Jun 22	66.71000 -2.06	67.83	65.86	67.34	295,576
10 Jun 22	68.77000 -1.21	69.85	68.17	69.29	271,579
09 Jun 22	69.98000 -0.86	71.10	69.69	70.59	201,434
08 Jun 22	70.84000 -2.08	72.92	70.60	72.92	132,683
07 Jun 22	72.92000 +1.21	73.10	70.61	71.15	148,416
06 Jun 22	71.71000 -1.00	73.69	71.44	72.94	175,945
03 Jun 22	72.71000 -0.55	72.97	71.87	72.78	156,981
02 Jun 22	73.26000 +1.26	73.46	71.71	72.02	210,570
01 Jun 22	72.00000 +0.42	72.50	70.99	71.87	177,128
31 May 22	71.58000 -1.23	73.03	71.02	72.38	251,220
27 May 22	72.81000 +2.27	73.32	70.63	70.99	178,497
26 May 22	70.54000 +0.84	71.13	70.27	70.29	203,998
25 May 22	69.70000 -0.22	70.25	68.77	69.68	166,166
24 May 22	69.92000 +0.07	70.23	68.97	69.73	123,703
23 May 22	69.85000 +0.58	70.39	68.92	69.20	199,274
20 May 22	69.27000 +0.35	70.01	67.52	69.69	337,015
19 May 22	68.92000 +0.46	69.67	67.07	67.98	228,339
18 May 22	68.46000 -2.20	71.29	68.18	69.95	162,268
17 May 22	70.66000 +0.61	71.30	69.85	70.91	186,702
16 May 22	70.05000 -0.24	71.30	69.86	70.13	192,803
13 May 22	70.29000 +1.62	70.82	68.75	68.93	307,525
12 May 22	68.67000 -1.97	71.27	67.41	70.93	319,292
11 May 22	70.64000 -0.15	73.11	70.20	70.72	336,205
10 May 22	70.79000 -0.46	72.81	69.04	72.08	347,027
09 May 22	71.25000 -3.18	73.87	71.00	73.60	249,384
06 May 22	74.43000 -1.29	75.88	73.57	75.38	197,768
05 May 22	75.72000 -1.00	76.69	74.77	76.28	296,930
04 May 22	76.72000 +0.02	77.14	74.74	77.14	300,039
03 May 22	76.70000 -0.88	80.18	76.48	78.24	311,218
02 May 22	77.58000 -4.66	83.01	77.08	81.96	557,858
29 Apr 22	82.24000 -4.68	86.16	82.07	86.16	355,050
28 Apr 22	86.92000 -0.18	87.99	86.48	87.98	243,954
27 Apr 22	87.10000 +1.24	87.82	85.77	85.77	323,507
26 Apr 22	85.86000 +1.28	86.46	84.21	84.21	279,677
25 Apr 22	84.58000 +0.09	84.64	82.56	84.12	246,276
22 Apr 22	84.49000 -2.91	87.35	84.24	87.35	184,195
21 Apr 22	87.40000 -1.06	89.41	86.93	89.21	168,382
20 Apr 22	88.46000 +0.18	89.00	87.65	88.43	176,091
19 Apr 22	88.28000 +1.08	88.68	87.35	87.35	123,020
18 Apr 22	87.20000 -0.71	88.00	86.38	87.58	126,944
14 Apr 22	87.91000 -0.83	90.27	87.50	89.09	199,402
13 Apr 22	88.74000 -2.41	91.48	88.24	91.18	358,769
12 Apr 22	91.15000 +1.10	92.20	89.77	90.18	363,784
11 Apr 22	90.05000 +0.64	90.18	88.90	89.27	250,226
08 Apr 22	89.41000 +0.65	89.76	88.55	89.00	251,244
07 Apr 22	88.76000 +1.26	89.24	87.01	87.60	314,461
06 Apr 22	87.50000 +0.88	88.15	86.50	86.50	146,468
05 Apr 22	86.62000 -0.84	88.81	86.19	86.88	246,482
04 Apr 22	87.46000 -0.77	88.66	87.01	88.58	153,544
01 Apr 22	88.23000 +0.58	88.79	86.84	87.60	415,191
31 Mar 22	87.65000 -0.75	89.92	87.62	88.82	210,900
30 Mar 22	88.40000 +0.90	88.79	87.07	87.74	191,690
29 Mar 22	87.50000 +0.85	87.97	86.85	87.08	202,661
28 Mar 22	86.65000 +1.13	86.71	85.29	85.32	151,150
25 Mar 22	85.52000 +0.86	85.89	84.04	84.50	289,021
24 Mar 22	84.66000 -0.94	86.14	83.25	86.14	262,025
23 Mar 22	85.60000 -0.52	86.49	84.87	85.71	199,507
22 Mar 22	86.12000 +0.45	86.42	85.11	85.91	216,002
21 Mar 22	85.67000 -1.40	87.92	84.98	86.82	320,451
18 Mar 22	87.07000 +0.78	87.54	85.30	86.54	812,055
17 Mar 22	86.29000 -0.98	88.83	85.78	87.30	842,688
16 Mar 22	87.27000 -0.63	88.66	85.16	88.11	555,331
15 Mar 22	87.90000 -0.21	88.77	86.75	88.77	510,232
14 Mar 22	88.11000 -2.59	91.55	87.65	91.44	602,791
11 Mar 22	90.70000 -0.54	92.75	89.68	91.31	803,755
10 Mar 22	91.24000 +3.64	91.44	86.43	86.68	1,157,167
09 Mar 22	87.60000 +3.04	87.74	83.75	84.56	747,223
08 Mar 22	84.56000 +1.81	85.61	81.79	82.33	1,271,751
07 Mar 22	82.75000 +0.44	83.49	81.34	82.58	713,678
04 Mar 22	82.31000 +2.11	82.53	79.27	79.69	284,009
03 Mar 22	80.20000 +1.39	80.87	79.07	79.17	253,718
02 Mar 22	78.81000 +2.80	79.04	76.06	76.36	235,559
01 Mar 22	76.01000 +0.61	76.27	74.11	75.51	244,644
28 Feb 22	75.40000 +0.04	75.86	74.30	74.75	303,408
25 Feb 22	75.36000 +3.72	75.42	71.81	72.04	1,630,815
24 Feb 22	71.64000 +1.40	71.94	69.00	69.30	428,736
23 Feb 22	70.24000 -1.04	72.32	70.12	71.39	366,144
22 Feb 22	71.28000 -3.77	74.70	71.19	74.42	439,378
18 Feb 22	75.05000 +0.60	76.05	72.86	72.86	260,758
17 Feb 22	74.45000 +0.15	75.92	73.58	73.58	224,237
16 Feb 22	74.30000 +0.41	74.63	72.96	73.80	157,926
15 Feb 22	73.89000 +0.20	75.03	73.64	74.28	102,589
14 Feb 22	73.69000 -0.72	74.99	73.09	74.67	115,993
11 Feb 22	74.41000 -1.57	76.98	73.87	76.18	122,122
10 Feb 22	75.98000 -0.52	76.64	75.10	75.41	261,027
09 Feb 22	76.50000 +0.59	77.92	76.14	77.07	225,428
08 Feb 22	75.91000 +0.46	76.38	74.82	75.07	266,417
07 Feb 22	75.45000 -0.22	76.13	75.07	75.40	282,633
04 Feb 22	75.67000 -1.14	77.17	75.40	76.29	266,413
03 Feb 22	76.81000 -0.13	77.35	76.39	76.70	294,774
02 Feb 22	76.94000 +0.45	77.17	76.07	76.62	214,194
01 Feb 22	76.49000 +0.51	76.85	74.93	75.40	246,256
31 Jan 22	75.98000 +1.42	76.06	73.94	74.17	193,951
28 Jan 22	74.56000 +1.56	74.56	72.24	72.94	155,341
27 Jan 22	73.00000 -0.14	74.72	72.37	73.68	231,452
26 Jan 22	73.14000 +0.52	74.50	72.09	72.84	229,736
25 Jan 22	72.62000 -3.22	75.64	72.44	75.13	230,157
24 Jan 22	75.84000 +0.95	76.10	73.48	74.30	312,288
21 Jan 22	74.89000 -0.01	76.60	74.50	74.63	255,580
20 Jan 22	74.90000 -0.53	76.99	74.72	75.93	223,738
19 Jan 22	75.43000 +0.01	76.41	75.06	75.54	184,849
18 Jan 22	75.42000 -0.89	75.80	74.49	75.59	248,943
14 Jan 22	76.31000 -2.04	77.90	76.00	77.67	242,764
13 Jan 22	78.35000 -0.57	79.99	78.33	79.05	165,159
12 Jan 22	78.92000 +0.10	79.85	78.56	79.23	225,252
11 Jan 22	78.82000 -0.84	80.06	77.67	79.52	306,297
10 Jan 22	79.66000 -0.64	79.73	78.04	79.15	253,110
07 Jan 22	80.30000 -2.72	83.07	80.27	82.86	175,892
06 Jan 22	83.02000 +0.30	83.56	81.82	82.72	237,459
05 Jan 22	82.72000 -1.40	84.52	82.51	84.32	335,477
04 Jan 22	84.12000 +0.47	84.45	83.32	84.04	262,626
03 Jan 22	83.65000 -1.77	85.59	81.18	85.29	235,030
31 Dec 21	85.42000 +0.45	85.97	84.38	84.69	137,744
30 Dec 21	84.97000 -1.38	86.40	84.72	86.40	143,280
29 Dec 21	86.35000 +1.85	86.41	84.68	84.77	148,718
28 Dec 21	84.50000 +0.40	84.97	83.68	84.50	186,357
27 Dec 21	84.10000 +0.61	84.15	83.31	83.87	461,546
23 Dec 21	83.49000 +0.33	84.26	83.41	83.51	110,306
22 Dec 21	83.16000 +1.46	83.20	81.45	81.78	172,526
21 Dec 21	81.70000 -0.21	82.60	81.00	82.60	231,703
20 Dec 21	81.91000 -0.98	82.35	80.66	82.15	217,030
17 Dec 21	82.89000 -0.96	83.88	81.60	83.70	374,465
16 Dec 21	83.85000 +0.05	84.87	82.84	84.21	238,985
15 Dec 21	83.80000 +1.78	84.08	81.44	82.16	267,506
14 Dec 21	82.02000 +0.37	82.46	80.56	81.35	181,924
13 Dec 21	81.65000 -1.18	83.40	81.46	83.12	193,669
10 Dec 21	82.83000 +0.58	83.23	82.03	82.66	214,637
09 Dec 21	82.25000 -2.82	85.23	81.83	84.81	218,826
08 Dec 21	85.07000 +0.32	85.46	83.65	85.15	224,540
07 Dec 21	84.75000 +0.17	86.18	84.40	85.70	312,525
06 Dec 21	84.58000 -0.18	86.07	83.72	86.07	222,641
03 Dec 21	84.76000 -1.51	86.66	84.02	86.66	253,783
02 Dec 21	86.27000 +2.39	86.84	83.96	84.08	222,617
01 Dec 21	83.88000 -0.90	87.04	83.87	86.02	164,811
30 Nov 21	84.78000 -2.50	87.61	84.51	86.76	203,099
29 Nov 21	87.28000 +1.63	87.79	86.08	86.48	174,708
26 Nov 21	85.65000 -3.41	88.53	85.40	87.47	131,748
24 Nov 21	89.06000 +0.05	89.24	87.83	88.61	148,968
23 Nov 21	89.01000 +1.33	89.25	87.29	87.59	220,502
22 Nov 21	87.68000 +0.80	88.66	87.01	87.35	260,889
19 Nov 21	86.88000 -1.02	88.51	86.69	87.63	234,716
18 Nov 21	87.90000 -1.65	89.65	87.68	89.65	180,966
17 Nov 21	89.55000 +1.49	89.84	87.76	88.06	253,616
16 Nov 21	88.06000 +1.19	88.25	86.51	86.85	159,248
15 Nov 21	86.87000 -0.14	87.35	86.34	87.24	159,246
12 Nov 21	87.01000 +0.21	87.37	86.54	87.35	171,825
11 Nov 21	86.80000 -0.26	87.45	86.48	87.44	110,681
10 Nov 21	87.06000 +0.62	87.17	86.07	86.15	110,169
09 Nov 21	86.44000 +0.53	86.98	85.29	86.18	124,793
08 Nov 21	85.91000 -0.08	86.77	85.20	86.30	178,881
05 Nov 21	85.99000 -1.26	88.00	85.52	85.52	240,707
04 Nov 21	87.25000 +0.95	87.92	85.70	86.25	276,172
03 Nov 21	86.30000 -0.85	87.54	85.72	87.09	254,636
02 Nov 21	87.15000 +1.81	87.45	84.85	85.38	177,810
01 Nov 21	85.34000 -1.38	87.18	85.00	87.18	223,017
29 Oct 21	86.72000 +3.58	87.24	83.19	84.52	502,128
28 Oct 21	83.14000 +0.24	84.30	82.63	83.06	173,952
27 Oct 21	82.90000 -0.50	83.36	82.50	83.36	81,500
26 Oct 21	83.40000 +0.12	84.03	82.39	83.37	129,880
25 Oct 21	83.28000 -0.33	83.90	82.78	83.90	147,105
22 Oct 21	83.61000 +1.73	83.78	81.96	82.03	95,027
21 Oct 21	81.88000 +0.71	82.24	81.19	81.35	119,122
20 Oct 21	81.17000 -0.41	82.11	81.04	81.70	196,757
19 Oct 21	81.58000 +0.92	82.29	80.80	81.29	72,888
18 Oct 21	80.66000 +0.66	80.86	79.63	79.63	72,238
15 Oct 21	80.00000 +1.46	80.70	79.07	79.47	203,406
14 Oct 21	78.54000 +0.21	79.39	78.49	78.90	171,961
13 Oct 21	78.33000 +0.07	78.79	77.88	78.58	120,581
12 Oct 21	78.26000 +0.02	79.13	78.01	78.54	178,432
11 Oct 21	78.24000 -1.26	79.80	78.02	79.80	159,976
08 Oct 21	79.50000 +0.49	79.69	77.86	78.95	92,516
07 Oct 21	79.01000 +0.04	79.93	78.85	79.44	159,179
06 Oct 21	78.97000 +0.48	79.04	77.71	77.79	130,503
05 Oct 21	78.49000 +1.60	78.84	77.11	77.52	241,578
04 Oct 21	76.89000 -0.61	77.58	76.43	77.28	161,615
01 Oct 21	77.50000 +1.56	77.82	75.17	76.38	205,591
30 Sep 21	75.94000 -1.34	78.33	75.87	77.87	159,929
29 Sep 21	77.28000 +0.36	77.43	76.17	77.04	121,316
28 Sep 21	76.92000 -1.62	78.21	76.39	78.21	273,399
27 Sep 21	78.54000 -1.12	80.05	78.39	79.48	258,697
24 Sep 21	79.66000 +0.22	80.98	78.33	79.09	206,078
23 Sep 21	79.44000 +0.44	80.40	78.33	79.00	153,231
22 Sep 21	79.00000 +1.46	79.72	77.28	77.97	296,252
21 Sep 21	77.54000 +2.28	78.12	75.52	75.84	306,674
20 Sep 21	75.26000 +0.24	75.31	73.67	74.10	314,061
17 Sep 21	75.02000 -0.10	75.57	73.95	75.52	427,867
16 Sep 21	75.12000 -0.41	75.73	74.66	75.73	152,785
15 Sep 21	75.53000 +0.40	75.93	74.32	74.96	128,955
14 Sep 21	75.13000 -1.66	77.43	74.77	77.19	170,739
13 Sep 21	76.79000 +0.88	77.44	74.97	76.34	347,272
10 Sep 21	75.91000 +1.41	76.61	74.10	74.72	290,922
09 Sep 21	74.50000 +0.34	75.12	73.94	74.42	158,734
08 Sep 21	74.16000 +1.13	74.26	72.72	72.80	138,303
07 Sep 21	73.03000 -1.26	73.97	72.65	73.97	132,471
03 Sep 21	74.29000 -0.67	74.94	73.96	74.82	204,669
02 Sep 21	74.96000 +0.48	75.96	74.46	74.92	179,009
01 Sep 21	74.48000 +0.49	74.75	73.29	74.10	131,335
31 Aug 21	73.99000 -0.39	75.10	73.66	75.10	152,878
30 Aug 21	74.38000 +1.07	75.07	73.07	73.31	200,523
27 Aug 21	73.31000 +0.77	74.22	72.62	72.72	146,143
26 Aug 21	72.54000 -0.60	73.35	72.20	73.31	111,188
25 Aug 21	73.14000 +0.17	73.49	72.25	73.04	103,524
24 Aug 21	72.97000 -1.38	74.91	72.69	74.76	150,428
23 Aug 21	74.35000 +0.81	74.43	72.65	73.75	401,970
20 Aug 21	73.54000 +3.98	74.33	68.92	69.49	661,773
19 Aug 21	69.56000 +1.15	69.89	68.00	68.19	222,287
18 Aug 21	68.41000 +0.00	69.04	67.92	68.31	151,267
17 Aug 21	68.41000 -1.15	69.17	67.91	69.00	195,971
16 Aug 21	69.56000 +0.36	69.65	68.38	68.95	78,941
13 Aug 21	69.20000 +0.64	69.30	68.14	68.42	92,311
12 Aug 21	68.56000 -1.06	70.06	68.51	69.70	128,291
11 Aug 21	69.62000 +1.81	69.71	67.72	68.18	181,952
10 Aug 21	67.81000 -0.27	68.82	67.44	68.34	270,810
09 Aug 21	68.08000 -0.79	69.32	67.99	68.51	301,220
06 Aug 21	68.87000 +0.21	69.02	67.40	67.40	182,641
05 Aug 21	68.66000 +0.03	69.00	68.04	68.66	198,345
04 Aug 21	68.63000 -1.00	70.15	68.17	69.60	457,175
03 Aug 21	69.63000 +1.48	69.66	68.23	68.53	216,877
02 Aug 21	68.15000 -0.63	69.18	66.92	69.00	417,883
30 Jul 21	68.78000 +3.34	69.51	65.67	65.91	508,175
29 Jul 21	65.44000 +0.61	65.87	64.98	64.98	169,748
28 Jul 21	64.83000 -0.45	65.57	64.08	65.57	150,627
27 Jul 21	65.28000 -0.65	66.45	65.16	66.02	172,814
26 Jul 21	65.93000 +0.50	66.98	64.72	65.56	141,124
23 Jul 21	65.43000 +0.56	65.96	64.33	65.36	121,436
22 Jul 21	64.87000 -0.87	65.97	64.86	65.63	125,321
21 Jul 21	65.74000 -0.28	66.30	65.15	66.30	196,091
20 Jul 21	66.02000 +1.72	66.47	64.27	64.27	284,155
19 Jul 21	64.30000 -0.53	64.49	63.69	64.27	179,000
16 Jul 21	64.83000 +1.44	65.20	63.81	63.81	149,495
15 Jul 21	63.39000 +0.60	63.53	62.47	62.80	113,082
14 Jul 21	62.79000 -0.26	63.72	62.68	63.30	61,340
13 Jul 21	63.05000 -0.92	64.13	62.90	63.61	65,768
12 Jul 21	63.97000 -0.34	64.21	63.70	64.07	82,128
09 Jul 21	64.31000 +0.81	64.44	63.57	63.78	68,365
08 Jul 21	63.50000 -1.44	64.52	63.42	64.32	106,208
07 Jul 21	64.94000 +0.67	65.53	64.23	64.31	140,956
06 Jul 21	64.27000 -0.36	64.68	63.15	64.68	183,016
02 Jul 21	64.63000 +0.39	64.92	63.66	64.54	148,587
01 Jul 21	64.24000 +0.81	64.77	63.80	63.80	107,479
30 Jun 21	63.43000 -0.12	63.87	62.88	63.59	267,514
29 Jun 21	63.55000 -0.09	64.61	63.27	63.70	133,221
28 Jun 21	63.64000 -0.19	63.83	62.83	63.61	125,460
25 Jun 21	63.83000 -0.53	64.89	63.50	64.28	520,566
24 Jun 21	64.36000 +0.29	64.85	63.77	64.40	106,742
23 Jun 21	64.07000 -0.16	64.66	63.31	64.15	133,666
22 Jun 21	64.23000 -0.15	64.40	63.71	64.23	114,012
21 Jun 21	64.38000 +1.45	64.52	63.02	63.19	134,947
18 Jun 21	62.93000 -1.48	63.72	62.80	63.47	292,880
17 Jun 21	64.41000 -1.17	65.40	63.59	65.30	199,031
16 Jun 21	65.58000 -0.50	66.90	65.35	66.08	348,914
15 Jun 21	66.08000 +0.44	66.17	65.43	65.78	103,255
14 Jun 21	65.64000 -0.17	65.97	65.13	65.97	143,930
11 Jun 21	65.81000 +0.15	66.38	65.41	65.66	80,222
10 Jun 21	65.66000 -0.38	66.31	65.36	66.21	126,907
09 Jun 21	66.04000 -0.10	66.81	65.89	66.47	105,622
08 Jun 21	66.14000 +0.12	66.57	65.66	66.05	94,732
07 Jun 21	66.02000 -0.01	66.34	65.86	66.03	125,547
04 Jun 21	66.03000 -0.19	66.40	65.51	66.37	114,482
03 Jun 21	66.22000 -0.34	66.46	65.63	66.46	78,993
02 Jun 21	66.56000 -0.49	67.33	66.07	67.33	136,281
01 Jun 21	67.05000 -0.38	68.82	66.79	67.58	178,504
28 May 21	67.43000 +0.47	67.79	66.86	67.19	99,928
27 May 21	66.96000 -0.15	67.52	66.66	67.52	180,371
26 May 21	67.11000 -0.56	68.31	67.00	67.98	143,790
25 May 21	67.67000 -0.81	68.46	67.43	68.44	231,325
24 May 21	68.48000 +0.03	68.95	68.28	68.68	88,688
21 May 21	68.45000 -0.64	69.60	68.14	69.60	109,041
20 May 21	69.09000 +1.78	69.13	66.60	67.28	268,093
19 May 21	67.31000 -0.70	67.55	66.45	67.55	105,796
18 May 21	68.01000 -0.48	69.04	67.93	68.43	171,198
17 May 21	68.49000 -0.16	68.84	67.97	68.43	171,126
14 May 21	68.65000 +2.08	68.87	66.64	66.80	201,988
13 May 21	66.57000 +0.82	67.00	65.73	65.73	155,033
12 May 21	65.75000 -1.10	66.56	65.35	66.33	218,630
11 May 21	66.85000 -0.64	67.49	66.40	66.95	119,743
10 May 21	67.49000 -0.48	68.64	67.42	67.99	123,409
07 May 21	67.97000 +0.56	68.53	67.45	67.45	115,771
06 May 21	67.41000 +0.13	67.82	66.73	67.40	170,060
05 May 21	67.28000 +0.20	67.84	66.20	67.27	112,285
04 May 21	67.08000 -0.55	67.62	66.59	67.44	134,455
03 May 21	67.63000 +0.52	68.29	67.43	67.80	125,462
30 Apr 21	67.11000 -0.04	67.90	66.61	67.10	217,428
29 Apr 21	67.15000 +0.48	67.61	66.55	66.78	221,610
28 Apr 21	66.67000 +0.26	66.88	66.09	66.74	229,710
27 Apr 21	66.41000 -0.09	66.67	65.94	66.29	171,654
26 Apr 21	66.50000 -1.50	68.21	66.46	68.21	135,315
23 Apr 21	68.00000 +0.82	68.34	67.23	67.23	411,558
22 Apr 21	67.18000 -0.76	68.39	66.86	67.79	274,301
21 Apr 21	67.94000 +0.28	68.48	67.66	67.76	91,508
20 Apr 21	67.66000 +0.03	68.41	67.16	67.55	108,113
19 Apr 21	67.63000 +0.49	67.93	66.51	66.94	165,020
16 Apr 21	67.14000 +0.32	67.56	66.88	67.30	166,099
15 Apr 21	66.82000 -0.53	67.90	66.31	67.39	247,464
14 Apr 21	67.35000 +0.25	67.42	66.69	67.11	197,768
13 Apr 21	67.10000 +1.60	67.80	65.00	65.19	499,061
12 Apr 21	65.50000 -0.12	66.28	65.42	66.28	162,676
09 Apr 21	65.62000 +0.71	66.02	64.43	65.11	172,505
08 Apr 21	64.91000 -0.12	65.43	64.50	65.41	185,958
07 Apr 21	65.03000 -0.34	65.90	64.95	65.72	213,884
06 Apr 21	65.37000 -0.12	65.80	65.02	65.30	143,536
05 Apr 21	65.49000 +0.31	66.28	65.38	65.71	226,149
01 Apr 21	65.18000 +1.61	65.49	63.42	63.58	307,773
31 Mar 21	63.57000 +0.19	65.94	63.10	63.25	302,684
30 Mar 21	63.38000 -0.62	64.01	63.19	64.01	293,380
29 Mar 21	64.00000 -2.19	65.89	63.99	65.76	273,145
26 Mar 21	66.19000 +1.32	66.20	64.42	65.15	163,324
25 Mar 21	64.87000 +0.89	65.12	63.30	64.03	149,607
24 Mar 21	63.98000 +0.57	64.97	63.48	63.70	197,527
23 Mar 21	63.41000 -0.41	63.96	62.96	63.23	223,761
22 Mar 21	63.82000 +0.31	64.03	63.04	63.86	101,310
19 Mar 21	63.51000 +0.31	64.08	62.44	63.16	539,131
18 Mar 21	63.20000 -0.47	63.91	62.32	63.04	174,023
17 Mar 21	63.67000 -1.70	65.37	63.40	65.25	254,716
16 Mar 21	65.37000 +0.55	65.47	64.11	64.98	198,078
15 Mar 21	64.82000 +0.12	64.83	63.70	64.47	142,243
12 Mar 21	64.70000 +1.08	64.84	61.34	64.00	185,923
11 Mar 21	63.62000 +0.23	63.73	62.50	63.23	187,312
10 Mar 21	63.39000 +1.10	64.05	61.13	62.47	178,008
09 Mar 21	62.29000 -0.47	64.17	62.26	63.21	319,221
08 Mar 21	62.76000 +0.48	63.83	61.95	62.45	234,426
05 Mar 21	62.28000 +0.86	63.12	61.51	62.40	417,664
04 Mar 21	61.42000 -0.27	63.24	60.12	61.95	426,573
03 Mar 21	61.69000 +0.52	61.81	60.33	61.33	229,050
02 Mar 21	61.17000 +0.54	61.40	60.12	60.32	275,624
01 Mar 21	60.63000 +2.71	60.63	58.18	58.69	288,982
26 Feb 21	57.92000 -2.44	60.90	57.71	60.45	356,621
25 Feb 21	60.36000 -0.22	61.53	60.06	60.34	280,319
24 Feb 21	60.58000 +1.35	61.04	58.90	59.40	239,463
23 Feb 21	59.23000 +0.19	59.83	58.50	58.94	344,687
22 Feb 21	59.04000 -0.96	59.93	58.55	59.37	551,946
19 Feb 21	60.00000 +0.02	60.69	57.02	57.14	551,475
18 Feb 21	59.98000 +0.94	60.80	58.72	58.82	327,034
17 Feb 21	59.04000 -0.10	59.14	58.27	58.71	132,275
16 Feb 21	59.14000 -0.56	59.75	58.84	59.55	186,341
12 Feb 21	59.70000 +0.34	60.03	58.94	59.41	152,909
11 Feb 21	59.36000 +0.63	59.69	58.82	58.86	204,171
10 Feb 21	58.73000 -1.16	60.30	58.53	60.12	126,966
09 Feb 21	59.89000 -0.18	60.47	59.54	60.08	180,682
08 Feb 21	60.07000 +1.53	60.10	58.27	58.79	200,781
05 Feb 21	58.54000 +0.15	58.92	57.90	58.82	141,520
04 Feb 21	58.39000 +1.61	58.48	56.32	56.80	211,084
03 Feb 21	56.78000 -1.22	57.78	56.67	57.78	160,788
02 Feb 21	58.00000 +0.33	58.62	57.37	58.12	299,061
01 Feb 21	57.67000 +0.43	58.22	57.15	57.78	215,210
29 Jan 21	57.24000 -1.01	58.21	56.87	58.02	335,846
28 Jan 21	58.25000 +1.28	59.85	57.14	57.97	309,844
27 Jan 21	56.97000 -1.51	58.35	56.60	57.45	578,014
26 Jan 21	58.48000 -0.36	58.93	57.40	58.93	255,881
25 Jan 21	58.84000 -0.87	59.82	58.67	59.82	223,207
22 Jan 21	59.71000 +0.32	59.87	58.70	59.06	247,838
21 Jan 21	59.39000 +0.88	59.57	58.72	58.92	305,593
20 Jan 21	58.51000 +1.58	58.68	57.14	57.32	483,288
19 Jan 21	56.93000 +1.79	57.10	54.79	55.51	349,991
15 Jan 21	55.14000 +0.99	55.40	53.89	54.09	625,028
14 Jan 21	54.15000 -1.82	56.99	53.43	56.01	505,688
13 Jan 21	55.97000 -2.38	58.23	55.48	58.16	440,794
12 Jan 21	58.35000 -0.03	59.39	57.87	58.40	317,488
11 Jan 21	58.38000 -0.60	59.05	57.90	58.59	250,921
08 Jan 21	58.98000 -1.70	60.71	58.48	60.48	354,851
07 Jan 21	60.68000 -0.53	62.36	60.20	61.16	264,878
06 Jan 21	61.21000 +0.56	62.53	60.33	61.04	684,219
05 Jan 21	60.65000 +0.14	61.12	59.93	60.50	227,666
04 Jan 21	60.51000 -1.44	62.79	60.09	62.40	389,821
31 Dec 20	61.95000 +0.90	62.15	60.51	61.20	263,292
30 Dec 20	61.05000 -0.30	61.71	60.92	61.60	162,584
29 Dec 20	61.35000 -0.56	62.44	60.89	62.20	213,969
28 Dec 20	61.91000 +0.34	63.18	61.08	62.07	184,084
24 Dec 20	61.57000 -0.09	61.74	60.95	61.66	92,796
23 Dec 20	61.66000 -0.63	62.87	61.52	62.44	233,457
22 Dec 20	62.29000 +0.43	62.57	61.42	61.84	314,580
21 Dec 20	61.86000 -0.96	62.13	60.19	61.63	274,290
18 Dec 20	62.82000 +1.04	63.58	62.02	62.02	1,070,931
17 Dec 20	61.78000 -0.12	62.42	60.81	60.81	241,235
16 Dec 20	61.90000 +0.48	62.58	61.07	61.67	285,363
15 Dec 20	61.42000 +1.71	61.62	59.70	60.00	225,935
14 Dec 20	59.71000 +1.11	60.09	58.77	58.77	313,825
11 Dec 20	58.60000 -0.28	59.31	57.96	58.98	101,285
10 Dec 20	58.88000 +0.33	59.13	58.28	58.53	230,599
09 Dec 20	58.55000 -0.85	60.52	57.90	59.82	173,128
08 Dec 20	59.40000 -0.10	59.88	58.86	59.10	232,608
07 Dec 20	59.50000 +0.75	60.09	58.77	58.77	241,173
04 Dec 20	58.75000 +0.82	59.10	57.65	57.95	209,800
03 Dec 20	57.93000 -0.53	58.78	57.61	58.34	197,276
02 Dec 20	58.46000 -2.01	60.61	58.21	60.29	181,190
01 Dec 20	60.47000 +0.29	60.78	59.64	60.00	364,373
30 Nov 20	60.18000 +0.48	60.23	59.16	59.53	366,670
27 Nov 20	59.70000 -0.34	60.30	59.29	59.77	79,981
25 Nov 20	60.04000 -0.38	61.04	59.61	60.50	157,920
24 Nov 20	60.42000 -0.43	61.50	60.38	61.03	252,958
23 Nov 20	60.85000 +0.33	61.42	59.48	60.77	239,197
20 Nov 20	60.52000 +0.56	60.69	59.02	59.56	225,270
19 Nov 20	59.96000 +0.34	60.54	59.10	59.37	172,108
18 Nov 20	59.62000 -1.37	61.49	59.60	61.35	167,051
17 Nov 20	60.99000 -0.06	61.02	59.84	60.64	207,690
16 Nov 20	61.05000 +1.22	61.33	59.63	60.37	266,221
13 Nov 20	59.83000 +0.61	60.03	59.28	59.66	144,812
12 Nov 20	59.22000 -0.75	59.93	58.86	59.87	275,300
11 Nov 20	59.97000 +0.27	60.04	58.91	59.91	150,685
10 Nov 20	59.70000 +0.95	60.41	58.76	59.12	306,579
09 Nov 20	58.75000 +0.92	61.00	58.65	60.00	351,175
06 Nov 20	57.83000 -0.56	58.48	56.33	58.37	204,549
05 Nov 20	58.39000 +1.13	58.95	57.41	58.05	213,316
04 Nov 20	57.26000 +1.42	57.87	55.24	55.39	201,548
03 Nov 20	55.84000 +1.21	56.20	54.95	55.64	385,064
02 Nov 20	54.63000 +0.64	55.34	54.02	54.99	233,216
30 Oct 20	53.99000 -1.20	55.70	53.71	54.71	309,716
29 Oct 20	55.19000 -0.49	55.57	54.54	55.54	248,721
28 Oct 20	55.68000 -1.66	56.75	55.34	56.49	164,970
27 Oct 20	57.34000 -0.53	58.49	57.30	58.01	157,898
26 Oct 20	57.87000 -0.35	58.04	56.81	57.54	273,380
23 Oct 20	58.22000 +1.20	58.45	56.93	57.22	231,213
22 Oct 20	57.02000 +0.02	58.53	56.52	57.40	422,972
21 Oct 20	57.00000 -3.10	57.55	55.66	56.25	1,780,508
20 Oct 20	60.10000 -0.24	61.00	59.96	60.63	164,374
19 Oct 20	60.34000 -0.57	61.66	60.08	61.28	166,916
16 Oct 20	60.91000 -0.31	61.77	60.84	61.09	93,349
15 Oct 20	61.22000 +1.28	61.40	59.95	61.12	123,764
14 Oct 20	59.94000 -0.42	61.01	59.90	60.69	92,703
13 Oct 20	60.36000 -0.84	61.67	60.29	60.82	138,054
12 Oct 20	61.20000 +1.45	61.47	59.96	59.96	209,642
09 Oct 20	59.75000 +0.33	60.00	58.80	59.77	128,320
08 Oct 20	59.42000 +0.54	59.99	58.72	59.00	269,701
07 Oct 20	58.88000 +1.16	59.04	57.84	58.50	275,071
06 Oct 20	57.72000 +0.02	59.07	57.53	57.93	172,662
05 Oct 20	57.70000 +0.19	58.31	57.01	57.83	138,557
02 Oct 20	57.51000 +0.79	58.09	55.75	55.77	260,014
01 Oct 20	56.72000 +0.87	56.74	55.39	55.81	280,107
30 Sep 20	55.85000 -0.22	56.77	55.48	56.24	234,498
29 Sep 20	56.07000 +0.52	56.29	55.50	55.55	202,806
28 Sep 20	55.55000 +0.41	56.10	55.11	55.58	214,996
25 Sep 20	55.14000 +1.06	55.26	53.64	53.67	241,693
24 Sep 20	54.08000 +1.92	54.99	52.89	54.77	214,404
23 Sep 20	52.16000 -1.28	53.36	51.98	53.35	310,914
22 Sep 20	53.44000 -0.44	54.39	53.25	53.80	570,407
21 Sep 20	53.88000 -1.62	55.20	53.25	54.41	429,728
18 Sep 20	55.50000 -0.83	56.71	54.84	56.71	678,057
17 Sep 20	56.33000 +1.09	56.78	54.56	54.59	548,972
16 Sep 20	55.24000 +1.13	55.58	54.43	54.43	506,097
15 Sep 20	54.11000 -0.90	55.46	54.05	55.37	225,941
14 Sep 20	55.01000 +0.35	55.42	54.78	55.04	366,905
11 Sep 20	54.65500 -0.12	55.84	54.37	54.97	242,987
10 Sep 20	54.77000 -1.15	56.12	54.75	56.08	198,823
09 Sep 20	55.92000 +1.27	56.41	54.93	54.93	289,976
08 Sep 20	54.65000 -0.94	55.64	54.60	55.29	374,598
04 Sep 20	55.59000 -0.36	57.10	54.67	56.69	270,419
03 Sep 20	55.95000 -2.55	58.57	55.67	58.57	271,679
02 Sep 20	58.50000 +1.55	58.87	56.53	56.95	208,151
01 Sep 20	56.95000 +0.80	56.97	56.01	56.03	228,051
31 Aug 20	56.15000 -0.07	57.10	55.93	55.93	279,332
28 Aug 20	56.22000 -0.07	56.66	55.94	56.66	167,870
27 Aug 20	56.29000 -0.27	56.86	55.92	56.86	181,178
26 Aug 20	56.56000 +0.13	56.90	55.82	56.35	192,299
25 Aug 20	56.43000 -0.17	56.86	55.98	56.86	113,555
24 Aug 20	56.60000 +0.26	56.75	55.80	56.71	154,181
21 Aug 20	56.34000 +0.18	56.44	55.15	56.13	141,818
20 Aug 20	56.16000 -0.14	56.51	55.75	55.75	121,496
19 Aug 20	56.30000 +0.20	56.83	55.70	56.10	311,068
18 Aug 20	56.10000 +0.10	56.43	55.45	56.00	212,384
17 Aug 20	56.00000 +0.76	56.57	55.28	55.30	146,589
14 Aug 20	55.24000 -0.41	55.65	54.99	55.22	101,127
13 Aug 20	55.65000 +0.08	56.25	55.00	55.39	224,087
12 Aug 20	55.57000 +0.08	56.75	55.47	55.91	234,481
11 Aug 20	55.49000 -1.49	57.40	55.10	57.26	263,270
10 Aug 20	56.98000 +0.38	57.31	56.34	56.85	258,442
07 Aug 20	56.60000 +0.59	57.06	55.74	56.09	180,971
06 Aug 20	56.01000 +0.96	56.02	54.97	55.04	478,195
05 Aug 20	55.05000 -0.53	55.96	54.54	55.96	395,865
04 Aug 20	55.58000 -1.33	59.68	55.28	56.99	321,756
03 Aug 20	56.91000 +1.50	57.00	55.06	55.85	264,254
31 Jul 20	55.41000 +0.50	55.58	54.02	54.60	202,338
30 Jul 20	54.91000 +0.27	55.13	53.54	54.34	182,125
29 Jul 20	54.64000 +1.48	55.00	53.60	53.69	238,860
28 Jul 20	53.16000 -0.82	54.14	53.10	53.70	344,149
27 Jul 20	53.98000 +0.26	54.20	53.46	53.64	153,594
24 Jul 20	53.72000 +0.03	54.48	53.40	53.63	172,764
23 Jul 20	53.69000 -0.13	55.59	53.49	54.02	200,924
22 Jul 20	53.82000 +0.35	54.01	53.25	53.50	236,006
21 Jul 20	53.47000 -0.61	54.70	53.36	54.28	218,672
20 Jul 20	54.08000 -0.27	55.31	54.07	54.40	186,284
17 Jul 20	54.35000 +0.96	54.54	52.85	53.21	182,700
16 Jul 20	53.39000 +0.18	53.65	52.43	53.09	215,000
15 Jul 20	53.21000 +1.03	53.69	52.29	53.00	242,000
14 Jul 20	52.18000 +1.81	52.23	50.45	50.62	175,700
13 Jul 20	50.37000 -1.06	52.00	50.35	51.97	249,900
10 Jul 20	51.43000 +0.69	51.58	50.37	50.81	123,800
09 Jul 20	50.74000 -0.25	51.19	49.66	50.73	176,500
08 Jul 20	50.99000 -0.04	51.43	50.63	51.04	168,300
07 Jul 20	51.03000 -0.87	52.15	50.00	51.58	231,100
06 Jul 20	51.90000 +0.00	52.94	51.38	52.94	212,500
02 Jul 20	51.90000 -0.48	53.07	51.71	52.83	162,800
01 Jul 20	52.38000 +0.26	52.75	51.85	52.08	230,300
30 Jun 20	52.12000 +1.55	52.23	50.06	50.56	350,600
29 Jun 20	50.57000 +0.98	50.92	49.27	50.04	229,700
26 Jun 20	49.59000 -0.15	50.47	49.14	49.34	481,329
25 Jun 20	49.74000 +0.68	49.83	48.15	48.92	228,441
24 Jun 20	49.06000 -1.47	50.43	48.41	50.21	309,945
23 Jun 20	50.53500 +2.20	50.67	48.73	48.84	649,411
22 Jun 20	48.33000 +0.26	48.58	47.44	47.82	498,860
19 Jun 20	48.07000 -1.86	50.48	48.02	50.42	539,582
18 Jun 20	49.93000 -0.47	50.65	49.51	49.94	519,012
17 Jun 20	50.39500 -0.76	51.39	50.17	51.37	415,717
16 Jun 20	51.15000 +0.85	52.26	50.62	51.84	240,592
15 Jun 20	50.30000 +0.32	50.80	48.54	48.97	333,986
12 Jun 20	49.98000 +0.25	51.68	48.57	51.19	290,395
11 Jun 20	49.73000 -2.82	51.50	49.49	51.00	339,284
10 Jun 20	52.55000 +1.13	52.82	50.78	51.39	280,329
09 Jun 20	51.42000 -1.33	52.33	51.28	52.16	265,167
08 Jun 20	52.75000 +0.94	52.85	50.73	51.91	419,848
05 Jun 20	51.81000 -0.02	53.07	51.64	52.97	451,277
04 Jun 20	51.83000 -1.75	53.16	51.01	52.95	220,666
03 Jun 20	53.58000 +1.54	54.00	52.02	52.76	236,799
02 Jun 20	52.04000 +1.17	52.21	50.70	51.04	218,306
01 Jun 20	50.87000 -0.08	51.50	50.69	51.29	247,840
29 May 20	50.95000 -0.62	51.52	50.39	51.34	360,188
28 May 20	51.57000 -0.46	53.17	51.46	52.70	411,826
27 May 20	52.03000 +0.03	52.74	50.10	52.74	281,968
26 May 20	52.00000 +1.07	52.22	51.33	52.00	190,649
22 May 20	50.93000 +0.44	50.96	50.01	50.38	142,365
21 May 20	50.49000 -0.25	51.15	49.93	50.56	144,756
20 May 20	50.74000 +1.84	51.13	49.00	49.45	231,837
19 May 20	48.90000 -0.33	50.81	48.77	48.77	298,299
18 May 20	49.23000 +1.40	49.55	48.63	49.00	289,805
15 May 20	47.83000 -0.34	48.34	47.27	48.00	162,265
14 May 20	48.17000 +0.02	48.31	46.61	47.12	245,752
13 May 20	48.15000 -0.26	48.72	47.08	48.09	230,621
12 May 20	48.41000 -1.31	49.65	48.35	49.14	288,720
11 May 20	49.72000 +1.02	50.28	47.80	48.69	321,727
08 May 20	48.70000 +1.42	49.79	46.66	49.79	314,504
07 May 20	47.28500 +1.78	47.89	46.14	46.14	381,080
06 May 20	45.51000 -0.55	46.92	44.90	46.75	266,089
05 May 20	46.06000 +2.18	46.66	43.97	44.43	368,090
04 May 20	43.88000 -1.09	44.85	43.03	44.16	292,719
01 May 20	44.97000 -1.41	46.60	44.15	45.43	199,712
30 Apr 20	46.38000 -0.86	46.98	45.55	46.20	256,316
29 Apr 20	47.24000 +1.12	48.24	45.92	47.08	318,369
28 Apr 20	46.12000 +0.37	47.37	45.51	46.81	274,126
27 Apr 20	45.75000 +2.59	46.23	43.16	43.21	490,384
24 Apr 20	43.16000 -0.53	44.09	42.88	43.71	217,332
23 Apr 20	43.69000 +0.68	43.92	42.83	43.18	289,224
22 Apr 20	43.01000 +1.19	43.45	41.75	42.56	207,630
21 Apr 20	41.82000 -1.05	43.19	41.55	41.62	203,541
20 Apr 20	42.87000 -1.47	44.05	42.40	43.39	217,425
17 Apr 20	44.34000 +1.08	45.00	43.80	44.79	269,955
16 Apr 20	43.26000 +0.33	43.60	42.20	43.45	321,368
15 Apr 20	42.93000 -1.12	44.22	42.37	42.91	335,262
14 Apr 20	44.05000 -0.68	46.02	43.72	45.75	319,877
13 Apr 20	44.73000 -2.94	48.75	44.17	47.50	305,973
09 Apr 20	47.67000 +1.51	48.62	46.13	47.19	383,093
08 Apr 20	46.16000 +2.81	46.75	42.76	43.89	459,397
07 Apr 20	43.35000 +0.68	44.38	42.71	43.98	482,656
06 Apr 20	42.67000 +3.38	42.91	40.01	40.80	349,543
03 Apr 20	39.29000 -0.69	40.03	37.81	39.93	310,174
02 Apr 20	39.98000 +4.13	40.16	35.75	35.75	560,914
01 Apr 20	35.85000 -3.21	37.88	35.18	37.81	482,171
31 Mar 20	39.06000 -3.13	42.41	38.51	41.70	750,437
30 Mar 20	42.19000 +0.20	42.98	40.54	42.30	324,040
27 Mar 20	41.99000 -1.82	43.56	41.60	42.44	280,277
26 Mar 20	43.81000 +2.94	44.23	40.63	41.19	324,795
25 Mar 20	40.87000 +1.30	42.06	38.20	39.37	700,538
24 Mar 20	39.57000 +3.45	39.77	35.92	37.61	430,375
23 Mar 20	36.12000 -4.52	40.41	35.02	39.77	565,159
20 Mar 20	40.64000 -0.09	43.50	40.06	40.83	549,557
19 Mar 20	40.73000 +1.67	43.69	38.00	38.73	567,852
18 Mar 20	39.06000 -7.59	46.35	38.97	43.94	974,900
17 Mar 20	46.65000 +6.80	47.24	39.86	40.51	838,716
16 Mar 20	39.85000 -3.98	41.63	34.35	39.36	1,173,583
13 Mar 20	43.83000 +0.40	45.73	41.41	45.05	585,553
12 Mar 20	43.43000 -3.38	44.61	42.00	43.59	609,237
11 Mar 20	46.81000 -2.66	48.99	45.74	48.34	407,074
10 Mar 20	49.47000 +0.67	50.37	45.97	49.69	660,947
09 Mar 20	48.80000 -1.27	49.49	47.31	47.50	615,116
06 Mar 20	50.07000 -2.13	50.90	48.58	50.68	594,449
05 Mar 20	52.20000 -0.84	53.05	51.37	52.42	465,010
04 Mar 20	53.04000 +3.29	53.33	49.95	50.36	453,448
03 Mar 20	49.75000 +0.33	50.40	48.67	49.60	593,755
02 Mar 20	49.42000 +0.97	49.44	47.08	48.30	639,732
28 Feb 20	48.45000 -2.05	49.65	47.64	49.09	638,749
27 Feb 20	50.50000 -2.01	52.10	49.77	51.80	548,904
26 Feb 20	52.51000 -0.56	53.75	52.30	53.05	361,586
25 Feb 20	53.07000 +0.17	53.49	52.28	53.24	445,156
24 Feb 20	52.90000 -0.64	53.16	51.20	52.87	376,445
21 Feb 20	53.54000 -1.58	56.14	52.16	55.25	502,055
20 Feb 20	55.12000 +0.23	55.54	53.96	54.78	373,384
19 Feb 20	54.89000 +0.78	55.00	53.75	53.99	194,819
18 Feb 20	54.11000 -0.58	55.20	54.03	54.65	173,982
14 Feb 20	54.69000 +1.00	54.88	53.73	53.75	159,362
13 Feb 20	53.69000 +1.25	54.15	52.08	52.33	244,455
12 Feb 20	52.44000 -0.20	52.74	52.01	52.64	187,897
11 Feb 20	52.64000 +0.31	52.96	52.18	52.68	150,363
10 Feb 20	52.33000 +1.35	52.36	50.85	51.08	148,628
07 Feb 20	50.98000 +0.29	51.33	50.56	50.78	164,566
06 Feb 20	50.69000 -0.23	51.04	50.33	50.87	251,902
05 Feb 20	50.92000 -0.11	51.58	50.50	51.13	255,378
04 Feb 20	51.03000 +0.18	51.95	50.81	51.11	151,081
03 Feb 20	50.85000 -0.34	51.76	50.65	51.46	167,376
31 Jan 20	51.19000 -0.38	51.97	51.07	51.63	271,086
30 Jan 20	51.57000 +0.32	51.61	50.37	51.08	206,250
29 Jan 20	51.25000 +0.11	51.49	50.67	51.04	182,522
28 Jan 20	51.14000 +0.56	51.47	50.48	50.79	174,992
27 Jan 20	50.58000 +0.81	50.60	48.69	49.10	435,535
24 Jan 20	49.77000 -0.45	50.64	49.30	50.08	161,014
23 Jan 20	50.22000 +0.51	50.33	49.35	49.50	218,054
22 Jan 20	49.71000 +0.19	50.13	49.39	49.70	160,957
21 Jan 20	49.52000 -0.03	49.58	48.89	49.35	308,886
17 Jan 20	49.55000 -1.02	51.03	49.46	50.77	301,471
16 Jan 20	50.57000 +0.32	51.06	50.30	50.71	320,293
15 Jan 20	50.25000 +0.85	50.48	49.61	50.02	401,075
14 Jan 20	49.40000 +0.69	50.37	48.51	48.83	380,052
13 Jan 20	48.71000 +1.40	48.74	47.51	47.51	351,215
10 Jan 20	47.31500 -0.48	47.97	47.03	47.77	177,542
09 Jan 20	47.79000 +0.39	48.58	47.24	47.33	141,647
08 Jan 20	47.40000 -0.44	48.14	47.24	47.93	156,540
07 Jan 20	47.84000 +0.15	48.31	47.20	47.51	233,086
06 Jan 20	47.69000 +0.86	47.75	46.03	46.52	238,512
03 Jan 20	46.83000 +0.87	47.08	45.63	45.68	170,498
02 Jan 20	45.96000 -0.07	46.25	45.26	46.25	138,668
31 Dec 19	46.03000 +0.04	46.16	45.44	45.75	194,593
30 Dec 19	45.99000 +0.15	46.06	45.26	45.88	127,417
27 Dec 19	45.84000 +0.15	46.40	45.57	45.97	142,060
26 Dec 19	45.69000 -0.03	45.74	45.17	45.60	162,815
24 Dec 19	45.72000 +0.70	45.79	44.63	45.00	72,780
23 Dec 19	45.02000 -0.68	45.71	44.84	45.71	192,441
20 Dec 19	45.70000 +0.33	45.94	45.00	45.48	416,914
19 Dec 19	45.37000 -0.52	46.17	45.10	46.14	207,587
18 Dec 19	45.89000 -0.37	46.73	45.74	46.30	246,900
17 Dec 19	46.26000 -0.27	46.90	46.06	46.71	138,666
16 Dec 19	46.53000 +0.08	47.10	46.26	46.89	209,131
13 Dec 19	46.45000 -0.10	46.80	46.23	46.38	194,380
12 Dec 19	46.55000 -0.98	47.67	46.24	47.29	195,478
11 Dec 19	47.53000 +0.28	47.57	46.87	47.20	95,435
10 Dec 19	47.25000 +0.11	47.46	46.95	46.95	166,440
09 Dec 19	47.14000 -0.12	47.32	46.83	47.27	95,924
06 Dec 19	47.26000 +0.42	47.71	46.90	46.90	147,771
05 Dec 19	46.84000 +0.29	46.96	46.51	46.59	147,222
04 Dec 19	46.55000 +0.35	46.98	46.08	46.21	224,422
03 Dec 19	46.20000 +0.32	46.24	45.66	45.66	111,297
02 Dec 19	45.88000 -0.83	46.70	45.55	46.70	183,734
29 Nov 19	46.71000 -0.01	47.20	46.50	46.72	67,902
27 Nov 19	46.72000 +0.38	47.05	46.16	46.29	141,651
26 Nov 19	46.34000 +1.38	46.34	44.87	44.87	198,062
25 Nov 19	44.96000 +0.77	45.51	44.20	44.30	223,232
22 Nov 19	44.19000 +0.55	44.36	43.54	44.36	159,140
21 Nov 19	43.64000 -0.38	43.99	43.49	43.98	236,707
20 Nov 19	44.02000 +1.57	44.11	42.27	42.27	613,869
19 Nov 19	42.45000 +0.44	42.66	41.80	41.93	155,383
18 Nov 19	42.01500 +0.17	42.17	41.48	41.56	128,197
15 Nov 19	41.84000 -0.43	42.49	41.44	42.45	166,101
14 Nov 19	42.27000 +0.13	42.55	42.00	42.07	88,901
13 Nov 19	42.14000 +0.81	42.33	41.20	41.20	124,547
12 Nov 19	41.33000 +0.07	41.60	41.11	41.22	124,739
11 Nov 19	41.26000 -0.95	42.23	41.04	42.00	199,988
08 Nov 19	42.21000 +0.58	42.36	41.51	41.51	146,701
07 Nov 19	41.63000 -0.90	43.03	41.26	42.46	218,942
06 Nov 19	42.53000 +0.47	42.62	41.81	42.15	150,941
05 Nov 19	42.06000 -0.23	42.73	41.87	42.30	259,062
04 Nov 19	42.29000 +0.10	43.08	41.85	42.03	331,722
01 Nov 19	42.19000 -1.40	45.18	40.90	44.49	652,973
31 Oct 19	43.59000 +1.00	43.68	42.42	42.55	389,592
30 Oct 19	42.59000 -0.22	43.00	42.38	42.89	151,033
29 Oct 19	42.81000 +1.04	42.87	41.57	41.57	184,372
28 Oct 19	41.77000 -0.12	42.25	41.45	41.83	186,321
25 Oct 19	41.89000 +0.86	41.91	40.88	40.97	197,361
24 Oct 19	41.03000 -0.05	41.55	40.87	41.10	209,211
23 Oct 19	41.08000 -1.92	43.08	41.06	42.89	281,815
22 Oct 19	43.00000 +0.00	43.48	42.69	43.33	307,684
21 Oct 19	43.00000 -0.88	44.34	42.86	44.12	241,584
18 Oct 19	43.88000 +0.87	44.00	42.78	42.82	185,957
17 Oct 19	43.01000 +0.79	43.05	42.02	42.15	190,799
16 Oct 19	42.22000 -0.14	42.50	41.95	42.18	173,871
15 Oct 19	42.36000 +0.05	42.66	41.37	42.29	310,933
14 Oct 19	42.31000 -0.72	43.33	42.15	43.24	283,738
11 Oct 19	43.03000 -0.77	44.11	42.96	43.84	350,300
10 Oct 19	43.80000 +0.29	45.02	41.85	43.30	773,705
09 Oct 19	43.51000 -0.39	44.23	43.39	44.09	187,704
08 Oct 19	43.90000 -0.53	44.84	43.85	44.43	263,454
07 Oct 19	44.43000 -0.11	44.58	43.81	44.40	129,316
04 Oct 19	44.54000 +0.55	44.83	43.87	44.00	165,436
03 Oct 19	43.99500 +0.83	44.25	42.81	43.07	268,893
02 Oct 19	43.17000 -0.25	43.33	42.10	43.10	451,350
01 Oct 19	43.42000 +0.48	44.10	42.84	43.09	250,960
30 Sep 19	42.94000 -0.27	43.66	41.13	42.92	423,676
27 Sep 19	43.21000 -0.50	44.01	42.79	43.86	227,517
26 Sep 19	43.71000 -0.39	44.15	42.60	44.12	175,834
25 Sep 19	44.10000 -0.64	45.35	43.95	44.66	713,734
24 Sep 19	44.74000 -0.33	45.38	43.99	45.21	317,539
23 Sep 19	45.07000 +0.15	45.90	44.60	45.04	374,392
20 Sep 19	44.92000 +3.11	44.99	41.71	41.80	1,014,375
19 Sep 19	41.81000 -0.09	42.68	41.63	41.94	300,056
18 Sep 19	41.90000 -0.24	42.71	40.85	42.34	355,895
17 Sep 19	42.14000 +0.80	42.25	41.39	41.39	161,229
16 Sep 19	41.34000 +0.52	41.44	40.56	40.69	229,211
13 Sep 19	40.82000 -0.36	42.15	40.81	41.19	302,275
12 Sep 19	41.18000 +1.26	41.28	39.81	40.16	537,089
11 Sep 19	39.92000 +0.84	39.96	39.04	39.34	411,621
10 Sep 19	39.08000 -2.26	41.22	38.86	41.22	591,480
09 Sep 19	41.34000 -2.13	44.13	41.05	43.59	418,659
06 Sep 19	43.47000 -0.58	44.43	43.42	44.41	244,594
05 Sep 19	44.05000 -1.44	45.81	44.01	45.81	359,470
04 Sep 19	45.49000 +0.40	45.68	45.05	45.46	207,042
03 Sep 19	45.09000 -0.41	45.72	44.95	45.47	144,763
30 Aug 19	45.50000 -0.43	46.31	45.00	46.07	339,710
29 Aug 19	45.93000 -0.43	47.19	45.69	46.74	196,399
28 Aug 19	46.36000 +1.26	46.56	44.77	45.11	367,493
27 Aug 19	45.10000 -0.02	45.44	44.42	45.44	283,536
26 Aug 19	45.12000 +0.91	45.16	44.39	44.65	182,206
23 Aug 19	44.21000 -1.60	45.79	43.81	45.79	237,317
22 Aug 19	45.81000 +0.69	46.16	45.20	45.29	297,468
21 Aug 19	45.12000 +0.78	45.36	44.45	44.59	247,453
20 Aug 19	44.34000 -1.16	45.18	44.26	45.07	213,663
19 Aug 19	45.50000 -0.05	46.15	45.49	45.84	214,356
16 Aug 19	45.55000 +0.36	46.12	45.08	45.37	224,492
15 Aug 19	45.19000 +0.16	45.94	44.62	44.95	311,085
14 Aug 19	45.03000 -0.72	45.49	44.49	45.44	231,726
13 Aug 19	45.75000 +0.55	45.88	44.98	44.98	287,113
12 Aug 19	45.20000 -0.50	45.68	44.80	44.90	219,695
09 Aug 19	45.70000 -0.27	46.44	45.10	46.23	302,719
08 Aug 19	45.97000 -0.20	47.72	45.88	46.39	643,258
07 Aug 19	46.17000 +1.32	46.61	44.00	44.46	381,377
06 Aug 19	44.85000 +0.37	45.20	44.09	44.50	433,242
05 Aug 19	44.48000 -0.78	45.50	43.95	45.28	627,168
02 Aug 19	45.26000 +2.40	46.85	40.74	41.01	803,075
01 Aug 19	42.86000 -0.74	44.19	42.72	43.56	318,456
31 Jul 19	43.60000 -0.20	44.15	43.23	43.84	372,886
30 Jul 19	43.80000 +0.65	43.83	42.82	43.05	180,456
29 Jul 19	43.15000 -0.27	43.65	42.83	43.65	461,836
26 Jul 19	43.42000 +1.10	43.87	42.48	42.51	370,492
25 Jul 19	42.32000 +0.27	42.51	41.53	42.00	223,654
24 Jul 19	42.05000 +0.38	42.38	41.22	41.68	287,929
23 Jul 19	41.67000 -0.41	42.17	41.46	42.12	337,515
22 Jul 19	42.08000 -0.07	42.24	41.34	42.20	420,213
19 Jul 19	42.15000 -0.65	43.07	41.93	42.73	266,797
18 Jul 19	42.80000 +0.03	43.04	42.22	42.56	424,373
17 Jul 19	42.77000 +0.76	42.91	42.01	42.18	187,418
16 Jul 19	42.01000 +0.91	42.12	41.01	41.05	194,467
15 Jul 19	41.10000 +0.25	41.18	40.26	40.89	315,319
12 Jul 19	40.85000 +0.49	41.00	40.14	40.37	148,992
11 Jul 19	40.36000 -0.19	40.85	40.03	40.69	170,383
10 Jul 19	40.55000 -0.07	41.24	40.54	40.79	124,684
09 Jul 19	40.62000 +0.16	40.74	40.08	40.43	222,546
08 Jul 19	40.46000 -0.77	41.46	40.10	41.10	236,837
05 Jul 19	41.23000 +0.18	41.33	40.32	40.83	219,445
03 Jul 19	41.05000 -0.13	41.39	40.41	41.33	83,161
02 Jul 19	41.18000 +0.50	41.29	40.39	40.39	160,347
01 Jul 19	40.68000 +1.05	40.72	39.33	39.88	479,444
28 Jun 19	39.63000 +0.54	39.93	38.89	39.10	1,675,539
27 Jun 19	39.09000 +0.41	39.16	38.64	38.71	143,805
26 Jun 19	38.68000 -1.10	40.04	38.51	39.79	337,916
25 Jun 19	39.78000 -0.74	41.04	39.68	40.63	381,258
24 Jun 19	40.52000 +0.15	40.70	39.92	40.53	256,112
21 Jun 19	40.37000 -0.74	41.18	40.03	40.92	189,259
20 Jun 19	41.11000 +0.23	41.72	40.74	41.30	392,854
19 Jun 19	40.88000 +0.16	41.09	39.88	40.71	310,286
18 Jun 19	40.72000 +1.20	41.50	39.68	39.72	438,479
17 Jun 19	39.52000 +0.18	39.62	39.01	39.40	158,982
14 Jun 19	39.34000 +0.61	39.49	38.55	38.55	169,425
13 Jun 19	38.73000 +0.12	38.89	38.15	38.79	136,196
12 Jun 19	38.61000 -0.10	38.95	38.28	38.65	141,829
11 Jun 19	38.71000 -0.01	39.23	38.22	39.09	207,707
10 Jun 19	38.72000 -0.71	39.76	38.70	39.63	127,487
07 Jun 19	39.43000 -0.15	40.08	39.42	39.79	106,907
06 Jun 19	39.58000 -0.06	40.00	39.11	39.94	294,829
05 Jun 19	39.64000 +0.38	40.01	39.34	39.34	235,304
04 Jun 19	39.26000 +0.32	39.53	38.94	39.08	160,888
03 Jun 19	38.94000 +0.22	39.02	38.33	38.78	237,795
31 May 19	38.72000 +0.39	39.03	37.87	38.01	136,920
30 May 19	38.33000 +0.45	38.41	37.69	38.00	157,643
29 May 19	37.88000 -0.51	38.36	37.63	38.33	170,691
28 May 19	38.39000 -0.43	39.04	38.08	38.77	213,369
24 May 19	38.82000 +0.10	39.12	38.56	38.88	238,454
23 May 19	38.72000 -0.18	38.89	38.40	38.54	152,911
22 May 19	38.90000 +0.48	39.15	38.37	38.37	405,535
21 May 19	38.42000 -0.83	39.87	38.31	39.35	422,062
20 May 19	39.25000 +0.18	39.35	38.42	38.88	163,208
17 May 19	39.07000 +0.50	39.16	38.23	38.23	225,058
16 May 19	38.57000 +0.28	39.09	38.33	38.45	282,342
15 May 19	38.29000 +0.31	38.49	37.68	37.68	131,328
14 May 19	37.98000 +0.28	38.20	37.70	37.76	168,051
13 May 19	37.70000 -0.45	38.00	37.37	37.46	149,055
10 May 19	38.15000 +0.69	38.54	37.12	37.35	293,151
09 May 19	37.46000 +0.55	37.56	36.56	36.64	248,217
08 May 19	36.91000 -0.62	37.82	36.90	37.40	128,044
07 May 19	37.53000 -0.60	38.46	37.32	37.89	183,420
06 May 19	38.13000 +0.71	38.21	36.65	36.93	276,762
03 May 19	37.42000 -0.32	38.00	36.78	37.75	437,603
02 May 19	37.74000 +0.38	38.27	37.08	37.55	231,452
01 May 19	37.36000 +0.04	39.31	37.10	38.62	654,602
30 Apr 19	37.32000 +0.13	37.42	36.41	37.07	277,646
29 Apr 19	37.19000 +0.31	37.49	36.68	37.03	192,889
26 Apr 19	36.88000 +0.07	37.09	36.58	36.84	122,714
25 Apr 19	36.81000 +0.39	36.92	36.13	36.26	152,459
24 Apr 19	36.42000 +0.48	36.54	35.74	35.93	231,525
23 Apr 19	35.94000 +0.40	36.23	35.41	35.63	314,398
22 Apr 19	35.54000 +0.31	35.86	34.92	34.92	228,063
18 Apr 19	35.23000 +0.37	35.38	34.57	34.98	145,409
17 Apr 19	34.86000 +0.56	34.91	34.13	34.30	192,074
16 Apr 19	34.30000 +0.85	34.30	33.48	33.68	228,980
15 Apr 19	33.45000 +0.67	34.35	33.25	33.25	172,079
12 Apr 19	32.78000 -0.51	34.10	32.35	33.59	206,766
11 Apr 19	33.29000 -1.49	34.62	32.07	34.62	412,794
10 Apr 19	34.78000 +0.78	34.91	33.90	34.14	181,372
09 Apr 19	34.00000 +0.00	34.36	33.76	34.00	167,188
08 Apr 19	34.00000 +0.52	34.11	33.10	33.55	287,445
05 Apr 19	33.48000 +0.03	33.71	33.28	33.46	212,961
04 Apr 19	33.45000 -0.56	35.20	33.18	34.27	203,246
03 Apr 19	34.01000 -0.21	34.89	33.94	34.34	270,106
02 Apr 19	34.22000 -0.63	35.03	34.18	34.86	173,753
01 Apr 19	34.85000 -0.71	35.85	34.40	35.70	392,826
29 Mar 19	35.56000 +0.33	35.72	34.80	35.26	504,162
28 Mar 19	35.23000 +0.42	35.42	34.73	34.92	362,057
27 Mar 19	34.81000 -1.93	36.95	34.75	36.77	480,352
26 Mar 19	36.74000 +1.40	36.82	35.48	35.58	233,160
25 Mar 19	35.34000 +0.44	35.57	34.05	34.86	182,823
22 Mar 19	34.90000 -0.24	35.15	34.69	35.07	185,974
21 Mar 19	35.14000 +0.14	35.70	34.93	34.93	150,407
20 Mar 19	35.00000 -0.09	35.31	34.87	34.96	364,554
19 Mar 19	35.09000 +0.14	35.46	34.88	35.01	196,715
18 Mar 19	34.95000 +0.85	35.00	34.18	34.21	179,303
15 Mar 19	34.10000 -0.11	34.50	34.04	34.21	714,613
14 Mar 19	34.21000 +0.05	34.53	34.02	34.17	154,509
13 Mar 19	34.16000 -0.33	34.81	33.95	34.67	123,064
12 Mar 19	34.49000 +0.00	34.66	33.95	34.49	179,501
11 Mar 19	34.49000 +0.65	34.65	33.68	33.86	132,218
08 Mar 19	33.84000 -0.97	34.45	33.29	34.45	215,843
07 Mar 19	34.81000 +0.21	34.93	34.11	34.76	159,614
06 Mar 19	34.60000 +0.99	34.64	33.52	33.62	403,087
05 Mar 19	33.61000 -1.09	34.78	33.58	34.66	272,359
04 Mar 19	34.70000 -1.09	35.94	34.40	35.94	291,652
01 Mar 19	35.79000 +0.51	35.88	34.89	35.31	392,081
28 Feb 19	35.28000 -0.62	35.81	35.18	35.81	329,503
27 Feb 19	35.90000 +1.11	35.98	34.78	34.78	252,550
26 Feb 19	34.79000 -1.00	36.00	34.59	35.75	750,173
25 Feb 19	35.79000 +0.61	35.93	35.15	35.15	565,186
22 Feb 19	35.18000 +1.63	35.36	32.45	33.00	641,418
21 Feb 19	33.55000 -1.49	35.01	33.52	34.52	868,654
20 Feb 19	35.04000 -0.24	35.58	34.72	35.27	267,424
19 Feb 19	35.28000 +0.25	35.56	35.07	35.13	251,484
15 Feb 19	35.03000 +0.85	35.10	34.21	34.31	282,011
14 Feb 19	34.18000 +0.40	34.53	33.19	33.62	201,052
13 Feb 19	33.78000 +0.01	34.06	33.30	33.85	381,931
12 Feb 19	33.77000 +1.74	33.83	32.11	32.31	448,768
11 Feb 19	32.03000 +0.47	32.55	31.47	31.68	432,335
08 Feb 19	31.56000 +0.51	31.59	30.81	30.83	315,458
07 Feb 19	31.05000 -0.04	31.14	30.41	30.82	353,347
06 Feb 19	31.09000 +0.30	31.16	30.34	30.82	144,531
05 Feb 19	30.79000 -0.02	31.18	30.59	30.63	214,869
04 Feb 19	30.81000 +0.73	30.91	29.98	30.00	205,123
01 Feb 19	30.08000 -0.04	30.52	29.84	30.01	470,739
31 Jan 19	30.12000 +0.09	30.54	29.94	30.02	378,339
30 Jan 19	30.03000 -0.01	30.38	29.63	30.30	284,229
29 Jan 19	30.04000 -0.55	31.01	30.02	30.95	358,901
28 Jan 19	30.59000 +0.18	30.65	29.57	30.15	260,482
25 Jan 19	30.41000 +0.94	30.73	29.57	29.79	280,107
24 Jan 19	29.47000 -0.37	30.02	29.42	29.82	312,195
23 Jan 19	29.84000 -1.14	30.28	29.55	30.01	1,247,074
22 Jan 19	30.98000 -0.75	31.89	30.60	31.63	179,736
18 Jan 19	31.73000 +0.90	31.74	30.50	30.85	170,944
17 Jan 19	30.83000 +0.63	31.05	29.90	29.97	181,510
16 Jan 19	30.20000 -0.44	30.92	30.01	30.85	148,989
15 Jan 19	30.64000 -0.09	31.30	30.23	31.01	237,559
14 Jan 19	30.73000 +0.48	31.02	29.91	30.08	254,000
11 Jan 19	30.25000 +0.19	30.28	29.71	29.93	150,397
10 Jan 19	30.06000 +0.88	30.08	28.85	29.15	147,170
09 Jan 19	29.18000 +0.39	29.37	28.74	28.79	217,993
08 Jan 19	28.79000 +0.99	29.05	27.92	27.94	249,007
07 Jan 19	27.80000 -0.05	28.29	27.71	27.71	238,312
04 Jan 19	27.85000 +0.47	28.32	27.46	27.52	184,650
03 Jan 19	27.38000 -0.42	27.67	26.75	27.46	165,380
02 Jan 19	27.80000 -0.69	28.09	27.24	27.86	196,925
31 Dec 18	28.49000 +0.32	28.78	27.82	28.22	270,252
28 Dec 18	28.17000 +1.78	28.37	27.02	27.89	324,076
27 Dec 18	26.39000 +0.09	26.42	25.32	26.17	169,962
26 Dec 18	26.30000 +1.55	26.33	24.61	25.17	211,708
24 Dec 18	24.75000 -1.03	25.71	24.70	25.47	104,164
21 Dec 18	25.78000 -1.25	27.43	25.69	27.03	333,937
20 Dec 18	27.03000 -1.50	28.85	26.64	28.48	254,721
19 Dec 18	28.53000 -0.05	29.24	28.35	28.61	174,540
18 Dec 18	28.58000 -0.19	29.95	28.12	29.00	231,156
17 Dec 18	28.77000 -1.60	30.87	28.52	30.87	345,370
14 Dec 18	30.37000 +1.04	31.62	29.29	29.29	462,413
13 Dec 18	29.33000 -0.19	29.88	29.21	29.53	118,789
12 Dec 18	29.52000 -0.15	30.27	29.45	30.00	147,540
11 Dec 18	29.67000 +0.02	29.99	29.25	29.88	128,236
10 Dec 18	29.65000 -1.36	31.22	29.62	31.02	194,265
07 Dec 18	31.01000 -1.49	32.53	30.96	32.38	139,708
06 Dec 18	32.50000 -0.05	32.92	31.61	32.26	178,920
04 Dec 18	32.55000 +0.31	32.94	32.22	32.29	247,010
03 Dec 18	32.24000 -0.41	33.37	31.69	32.91	140,703
30 Nov 18	32.65000 -1.09	33.94	32.48	33.77	218,098
29 Nov 18	33.74000 +0.72	33.99	32.79	32.79	280,841
28 Nov 18	33.02000 +1.78	33.27	31.15	31.31	271,181
27 Nov 18	31.24000 +0.02	31.35	30.74	31.03	95,502
26 Nov 18	31.22000 +0.16	31.56	30.70	31.43	102,626
23 Nov 18	31.06000 +0.38	31.57	30.14	30.62	54,939
21 Nov 18	30.68000 +0.36	30.68	29.87	30.34	148,519
20 Nov 18	30.32000 -1.24	31.54	30.27	31.39	104,515
19 Nov 18	31.56000 +0.20	31.77	30.98	31.35	170,974
16 Nov 18	31.36000 -0.07	31.39	30.42	31.25	205,415
15 Nov 18	31.43000 -0.83	32.17	31.31	32.09	196,932
14 Nov 18	32.26000 +0.70	32.51	31.64	31.69	170,667
13 Nov 18	31.56000 +0.00	31.79	31.09	31.71	91,571
12 Nov 18	31.56000 -0.39	32.15	31.51	31.90	108,218
09 Nov 18	31.95000 +0.02	32.13	31.30	31.83	135,014
08 Nov 18	31.93000 +0.53	31.96	31.06	31.33	144,234
07 Nov 18	31.40000 +0.41	31.45	30.50	31.11	244,626
06 Nov 18	30.99000 +1.63	31.26	29.11	29.11	445,351
05 Nov 18	29.36000 -0.74	30.52	29.01	30.23	330,123
02 Nov 18	30.10000 -2.04	34.48	28.88	31.84	538,339
01 Nov 18	32.14000 -0.42	32.63	31.79	32.57	219,532
31 Oct 18	32.56000 -0.47	33.60	32.54	33.41	206,041
30 Oct 18	33.03000 +0.84	33.63	32.18	32.18	349,461
29 Oct 18	32.19000 +0.90	32.36	31.25	31.64	254,553
26 Oct 18	31.29000 +0.54	31.49	29.89	30.42	196,085
25 Oct 18	30.75000 +0.51	30.87	29.92	30.44	141,901
24 Oct 18	30.24000 -0.53	31.21	30.21	30.88	345,202
23 Oct 18	30.77000 -0.50	30.93	29.90	30.68	316,103
22 Oct 18	31.27000 -0.43	32.05	31.23	31.70	243,806
19 Oct 18	31.70000 -0.13	32.17	31.40	31.71	157,696
18 Oct 18	31.83000 +0.38	32.46	31.31	31.47	267,125
17 Oct 18	31.45000 +0.89	31.50	30.13	30.49	196,764
16 Oct 18	30.56000 +1.50	30.59	28.83	29.07	291,703
15 Oct 18	29.06000 +0.12	29.23	28.83	28.93	76,376
12 Oct 18	28.94000 +0.35	29.21	28.55	28.94	229,519
11 Oct 18	28.59000 +0.01	29.03	28.14	28.59	340,468
10 Oct 18	28.58000 -1.05	29.72	28.46	29.63	360,615
09 Oct 18	29.63000 -0.22	30.22	29.50	29.88	172,991
08 Oct 18	29.85000 +0.08	30.07	29.46	29.77	178,203
05 Oct 18	29.77000 -0.13	30.31	29.50	29.93	146,108
04 Oct 18	29.90000 +0.14	29.96	29.50	29.78	111,815
03 Oct 18	29.76000 +0.11	29.79	29.54	29.65	129,611
02 Oct 18	29.65000 -0.54	30.34	29.52	30.18	138,043
01 Oct 18	30.19000 -0.87	32.00	30.15	31.65	144,955
28 Sep 18	31.06000 +0.20	31.26	30.85	30.85	136,502
27 Sep 18	30.86000 -0.06	31.06	30.75	30.92	120,877
26 Sep 18	30.92000 -0.24	31.46	30.85	31.17	114,812
25 Sep 18	31.16000 +0.02	31.37	30.80	31.19	124,921
24 Sep 18	31.14000 -0.44	31.56	30.92	31.55	104,806
21 Sep 18	31.58000 +0.22	31.60	30.94	31.41	371,210
20 Sep 18	31.36000 -0.19	31.61	31.06	31.61	99,217
19 Sep 18	31.55000 -0.69	32.31	31.46	32.30	65,706
18 Sep 18	32.24000 +0.27	32.50	31.98	31.98	107,084
17 Sep 18	31.97000 -0.32	32.38	31.65	32.28	149,984
14 Sep 18	32.29000 -0.24	32.67	31.92	32.52	132,517
13 Sep 18	32.53000 -0.17	33.03	32.38	32.83	132,035
12 Sep 18	32.70000 +0.30	32.78	32.02	32.42	206,695
11 Sep 18	32.40000 -1.10	33.94	32.03	33.61	390,958
10 Sep 18	33.50000 +1.87	33.75	31.80	31.80	553,400
07 Sep 18	31.63000 +1.16	31.67	30.40	30.59	248,776
06 Sep 18	30.47000 +1.41	30.51	29.06	29.20	278,184
05 Sep 18	29.06000 +0.50	29.07	28.56	28.58	131,316
04 Sep 18	28.56000 +0.18	28.58	28.11	28.37	97,856
31 Aug 18	28.38000 +0.07	28.64	28.25	28.26	114,349
30 Aug 18	28.31000 +0.52	28.32	27.69	27.79	129,543
29 Aug 18	27.79000 +0.13	27.82	27.47	27.74	91,120
28 Aug 18	27.66000 -0.11	28.32	27.63	27.87	144,359
27 Aug 18	27.77000 +0.21	27.89	27.53	27.60	217,003
24 Aug 18	27.56000 +0.36	27.66	27.12	27.19	427,076
23 Aug 18	27.20000 -0.35	27.73	27.19	27.53	87,956
22 Aug 18	27.55000 -0.04	27.75	27.52	27.53	101,244
21 Aug 18	27.59000 -0.38	28.29	27.59	27.96	135,545
20 Aug 18	27.97000 +0.05	28.07	27.79	27.91	114,525
17 Aug 18	27.92000 -0.30	28.35	27.89	28.13	99,651
16 Aug 18	28.22000 +0.18	28.45	28.08	28.12	105,639
15 Aug 18	28.04000 -0.37	28.58	27.85	28.40	132,234
14 Aug 18	28.41000 -0.13	28.75	28.38	28.60	134,570
13 Aug 18	28.54000 -0.36	28.99	28.53	28.84	134,872
10 Aug 18	28.90000 -0.48	29.74	28.88	29.32	301,758
09 Aug 18	29.38000 +0.76	29.45	28.61	28.61	163,981
08 Aug 18	28.62000 -0.06	28.75	28.26	28.67	103,256
07 Aug 18	28.68000 -0.32	29.12	28.64	29.08	277,809
06 Aug 18	29.00000 +0.63	29.05	26.52	27.00	525,698
03 Aug 18	28.37000 +0.27	28.75	25.89	28.21	414,578
02 Aug 18	28.10000 +0.10	28.36	27.96	28.01	201,508
01 Aug 18	28.00000 +0.44	28.05	27.36	27.69	196,742
31 Jul 18	27.56000 +0.48	27.68	26.88	27.10	150,863
30 Jul 18	27.08000 -0.20	27.31	26.91	27.28	119,246
27 Jul 18	27.28000 +0.10	27.57	27.07	27.25	133,568
26 Jul 18	27.18000 +0.52	27.25	26.60	26.61	132,363
25 Jul 18	26.66000 +0.83	26.68	25.31	25.70	117,676
24 Jul 18	25.83000 +0.23	25.89	25.17	25.68	203,241
23 Jul 18	25.60000 -0.05	25.97	25.50	25.66	213,036
20 Jul 18	25.65000 +0.18	25.83	25.35	25.54	106,668
19 Jul 18	25.47000 +0.09	25.53	24.80	25.37	92,435
18 Jul 18	25.38000 -0.01	25.40	25.20	25.38	107,087
17 Jul 18	25.39000 -0.30	25.70	25.28	25.68	82,497
16 Jul 18	25.69000 +0.28	25.69	25.25	25.41	173,584
13 Jul 18	25.41000 -0.13	25.56	25.22	25.56	90,406
12 Jul 18	25.54000 -0.30	25.93	25.44	25.93	106,519
11 Jul 18	25.84000 -0.07	26.05	25.81	25.87	87,339
10 Jul 18	25.91000 +0.04	26.03	25.75	25.92	97,583
09 Jul 18	25.87000 +0.04	25.99	25.59	25.83	179,486
06 Jul 18	25.83000 -0.40	26.47	25.81	26.24	66,912
05 Jul 18	26.23000 +0.31	26.25	25.92	26.10	80,655
03 Jul 18	25.92000 +0.07	26.33	25.68	25.97	61,524
02 Jul 18	25.85000 +0.24	25.85	25.37	25.58	117,117
29 Jun 18	25.61000 -0.58	26.42	25.60	26.22	168,845
28 Jun 18	26.19000 -0.05	26.38	24.92	26.27	156,719
27 Jun 18	26.24000 -0.29	26.59	26.19	26.57	138,969
26 Jun 18	26.53000 -0.01	26.98	25.99	26.50	194,524
25 Jun 18	26.54000 +0.03	26.76	26.05	26.46	280,641
22 Jun 18	26.51000 +0.11	26.95	26.39	26.43	429,766
21 Jun 18	26.40000 +0.48	26.41	25.58	25.97	279,685
20 Jun 18	25.92000 +0.38	25.95	25.04	25.53	225,251
19 Jun 18	25.54000 +0.27	25.60	25.12	25.24	153,062
18 Jun 18	25.27000 +0.14	25.45	24.97	24.97	294,008
15 Jun 18	25.13000 +0.35	25.58	24.53	24.78	524,976
14 Jun 18	24.78000 +0.26	24.80	24.28	24.63	107,096
13 Jun 18	24.52000 -0.15	24.93	24.30	24.60	183,201
12 Jun 18	24.67000 +0.64	24.76	24.01	24.02	229,970
11 Jun 18	24.03000 +0.37	24.14	23.52	23.67	142,674
08 Jun 18	23.66000 +0.05	23.84	23.50	23.63	138,667
07 Jun 18	23.61000 -0.30	24.00	23.50	23.82	122,673
06 Jun 18	23.91000 +0.09	24.07	23.68	23.81	269,845
05 Jun 18	23.82000 -0.02	23.97	23.69	23.82	88,790
04 Jun 18	23.84000 -0.02	24.19	23.59	23.92	197,020
01 Jun 18	23.86000 +0.28	24.05	23.57	23.71	153,129
31 May 18	23.58000 -0.63	24.27	23.51	24.23	181,014
30 May 18	24.21000 +0.48	24.93	23.73	23.86	410,544
29 May 18	23.73000 -0.16	24.15	23.38	23.76	325,403
25 May 18	23.89000 +0.13	23.89	23.48	23.70	113,459
24 May 18	23.76000 -0.19	24.07	23.69	23.94	134,328
23 May 18	23.95000 -0.07	24.13	23.74	23.92	141,986
22 May 18	24.02000 -0.13	24.33	23.80	23.97	187,206
21 May 18	24.15000 +0.38	24.78	23.78	23.90	433,336
18 May 18	23.77000 -0.79	24.66	23.76	24.66	296,508
17 May 18	24.56000 +0.14	24.57	24.26	24.47	202,381
16 May 18	24.42000 -0.28	25.65	24.38	24.69	157,563
15 May 18	24.70000 +0.13	25.73	24.31	24.47	165,321
14 May 18	24.57000 +0.36	24.83	24.04	24.21	245,060
11 May 18	24.21000 -0.29	24.71	24.16	24.52	132,120
10 May 18	24.50000 -0.05	24.94	24.48	24.69	151,011
09 May 18	24.55000 -0.55	25.24	24.47	25.07	448,905
08 May 18	25.10000 -0.68	25.78	25.03	25.63	262,567
07 May 18	25.78000 -1.19	27.27	25.53	27.08	301,399
04 May 18	26.97000 +1.45	27.50	25.58	25.91	623,728
03 May 18	25.52000 +0.48	25.70	24.74	24.96	198,445
02 May 18	25.04000 +0.28	25.16	24.28	24.72	152,871
01 May 18	24.76000 +0.25	24.77	24.28	24.54	155,118
30 Apr 18	24.51000 -0.05	24.82	24.50	24.60	163,705
27 Apr 18	24.56000 -0.02	24.90	24.36	24.62	155,211
26 Apr 18	24.58000 +0.31	24.58	24.12	24.34	126,108
25 Apr 18	24.27000 -0.20	24.60	24.15	24.43	172,366
24 Apr 18	24.47000 -0.03	24.95	24.42	24.58	121,429
23 Apr 18	24.50000 -0.02	24.66	24.31	24.43	83,804
20 Apr 18	24.52000 -0.29	24.95	23.70	24.72	287,714
19 Apr 18	24.81000 -0.11	24.98	24.53	24.78	168,219
18 Apr 18	24.92000 -0.06	25.20	24.92	24.95	120,986
17 Apr 18	24.98000 +0.46	25.02	24.50	24.60	158,235
16 Apr 18	24.52000 +0.43	24.65	23.80	24.21	124,528
13 Apr 18	24.09000 +0.05	24.16	23.89	24.08	118,307
12 Apr 18	24.04000 -0.32	24.69	24.02	24.44	317,054
11 Apr 18	24.36000 -0.43	24.77	24.12	24.64	290,379
10 Apr 18	24.79000 +0.48	24.87	24.30	24.47	155,373
09 Apr 18	24.31000 -0.19	24.80	24.30	24.59	222,805
06 Apr 18	24.50000 -0.18	24.95	24.27	24.55	487,056
05 Apr 18	24.68000 +0.74	24.71	23.92	24.09	197,979
04 Apr 18	23.94000 +0.18	24.14	23.37	23.50	202,069
03 Apr 18	23.76000 +0.20	23.89	23.41	23.59	234,802
02 Apr 18	23.56000 +0.18	23.67	23.21	23.36	307,527
29 Mar 18	23.38000 -0.01	23.95	23.25	23.51	305,961
28 Mar 18	23.39000 +0.03	23.54	23.01	23.40	238,108
27 Mar 18	23.36000 -0.15	23.61	23.19	23.61	314,873
26 Mar 18	23.51000 +0.15	23.60	23.17	23.60	491,816
23 Mar 18	23.36000 -0.81	24.12	23.27	24.12	553,822
22 Mar 18	24.17000 +0.06	24.64	24.00	24.00	318,973
21 Mar 18	24.11000 +0.20	24.20	23.68	23.90	319,871
20 Mar 18	23.91000 +0.40	24.03	23.28	23.28	311,681
19 Mar 18	23.51000 +0.05	23.64	23.20	23.32	362,362
16 Mar 18	23.46000 +0.21	23.69	23.18	23.26	448,552
15 Mar 18	23.25000 -0.54	23.57	23.17	23.57	363,883
14 Mar 18	23.79000 +0.03	24.01	23.58	23.74	178,015
13 Mar 18	23.76000 +0.06	23.86	23.41	23.82	211,454
12 Mar 18	23.70000 -0.37	24.09	23.41	24.09	518,008
09 Mar 18	24.07000 +0.05	24.76	23.92	24.11	323,716
08 Mar 18	24.02000 +0.25	24.04	23.67	23.78	260,476
07 Mar 18	23.77000 -0.29	24.17	23.75	23.85	269,727
06 Mar 18	24.06000 -0.23	24.42	23.96	24.34	291,602
05 Mar 18	24.29000 -0.58	24.71	24.00	24.71	296,599
02 Mar 18	24.87000 -0.58	25.14	22.15	23.50	686,180
01 Mar 18	25.45000 +0.03	25.91	25.21	25.41	437,463
28 Feb 18	25.42000 -0.86	26.60	25.41	26.27	360,236
27 Feb 18	26.28000 -0.62	27.00	26.24	26.95	224,143
26 Feb 18	26.90000 +0.37	26.99	26.60	26.67	177,322
23 Feb 18	26.53000 -0.04	26.81	26.03	26.76	237,611
22 Feb 18	26.57000 +0.32	26.72	26.03	26.38	130,202
21 Feb 18	26.25000 -0.06	26.81	26.24	26.38	123,359
20 Feb 18	26.31000 -0.12	26.48	25.91	26.38	143,547
16 Feb 18	26.43000 +0.60	26.73	25.71	25.74	150,050
15 Feb 18	25.83000 +0.43	25.85	25.23	25.65	167,520
14 Feb 18	25.40000 +0.45	25.99	24.34	24.70	240,567
13 Feb 18	24.95000 +0.55	24.96	24.21	24.21	161,672
12 Feb 18	24.40000 +0.01	24.61	23.91	24.44	126,333
09 Feb 18	24.39000 +0.04	24.78	23.78	24.56	242,682
08 Feb 18	24.35000 -0.68	25.23	24.34	25.16	175,455
07 Feb 18	25.03000 +0.70	25.35	24.21	24.29	159,518
06 Feb 18	24.33000 +0.29	24.81	23.85	23.96	405,685
05 Feb 18	24.04000 -1.04	24.95	23.30	24.84	282,253
02 Feb 18	25.08000 -0.39	25.53	24.97	25.35	117,105
01 Feb 18	25.47000 -0.11	25.89	25.38	25.49	194,045
31 Jan 18	25.58000 -0.17	25.91	25.44	25.77	165,094
30 Jan 18	25.75000 +0.24	25.94	25.41	25.42	129,568
29 Jan 18	25.51000 -0.33	26.00	25.46	25.85	212,213
26 Jan 18	25.84000 -0.31	26.41	25.81	26.20	173,802
25 Jan 18	26.15000 +0.11	26.42	25.86	26.22	198,920
24 Jan 18	26.04000 +1.78	27.38	25.38	27.38	423,725
23 Jan 18	24.26000 +0.09	24.29	23.91	24.13	169,253
22 Jan 18	24.17000 +0.10	24.42	24.09	24.18	166,281
19 Jan 18	24.07000 -0.06	24.45	24.06	24.11	163,254
18 Jan 18	24.13000 -0.16	24.36	24.05	24.28	143,805
17 Jan 18	24.29000 +0.35	24.30	23.97	24.04	129,173
16 Jan 18	23.94000 +0.19	24.16	23.36	23.82	157,118
12 Jan 18	23.75000 +0.25	23.86	23.29	23.54	143,426
11 Jan 18	23.50000 +0.33	23.60	23.06	23.16	93,589
10 Jan 18	23.17000 -0.06	23.22	22.93	23.13	102,675
09 Jan 18	23.23000 -0.38	23.78	23.21	23.60	150,677
08 Jan 18	23.61000 +0.09	23.66	23.36	23.58	242,038
05 Jan 18	23.52000 +0.63	23.57	22.96	23.06	190,831
04 Jan 18	22.89000 +0.51	23.14	22.15	22.52	179,706
03 Jan 18	22.38000 -0.78	23.25	22.35	23.14	295,545
02 Jan 18	23.16000 +0.14	23.29	22.76	22.90	452,861
29 Dec 17	23.02000 +0.38	23.20	22.56	22.72	335,093
28 Dec 17	22.64000 +0.30	22.75	21.97	22.35	252,579
27 Dec 17	22.34000 +0.10	22.55	21.97	22.20	238,122
26 Dec 17	22.24000 +0.41	22.28	21.87	21.87	272,930
22 Dec 17	21.83000 +0.11	21.96	21.62	21.80	134,000
21 Dec 17	21.72000 +0.12	21.89	21.62	21.62	108,858
20 Dec 17	21.60000 +0.29	21.86	21.27	21.42	103,761
19 Dec 17	21.31000 -0.39	21.94	21.28	21.74	149,126
18 Dec 17	21.70000 +0.24	22.01	21.59	21.62	115,721
15 Dec 17	21.46000 +0.41	21.86	20.82	21.05	324,191
14 Dec 17	21.05000 +0.06	21.11	20.81	21.00	282,615
13 Dec 17	20.99000 +0.15	21.14	20.87	20.97	192,649
12 Dec 17	20.84000 -0.16	21.37	20.80	21.01	134,498
11 Dec 17	21.00000 -0.05	21.34	20.84	21.05	124,336
08 Dec 17	21.05000 +0.05	21.10	20.52	21.10	159,345
07 Dec 17	21.00000 -0.04	21.23	20.97	21.00	223,705
06 Dec 17	21.04000 +0.14	21.18	20.81	20.89	171,235
05 Dec 17	20.90000 -0.63	21.72	20.89	21.59	273,685
04 Dec 17	21.53000 +0.45	21.71	21.10	21.38	358,139
01 Dec 17	21.08000 -0.24	21.35	20.53	21.34	232,248
30 Nov 17	21.32000 +0.62	21.62	21.00	21.00	452,977
29 Nov 17	20.70000 +0.69	20.73	19.67	19.99	239,380
28 Nov 17	20.01000 +0.55	20.03	19.39	19.52	153,141
27 Nov 17	19.46000 -0.10	19.89	19.44	19.56	397,459
24 Nov 17	19.56000 +0.20	19.71	19.37	19.41	107,846
22 Nov 17	19.36000 -0.12	19.50	19.34	19.45	117,853
21 Nov 17	19.48000 +0.22	19.49	19.29	19.39	129,329
20 Nov 17	19.26000 +0.10	19.37	19.16	19.17	118,841
17 Nov 17	19.16000 -0.11	19.29	18.98	19.16	206,076
16 Nov 17	19.27000 +0.05	19.55	19.25	19.25	245,540
15 Nov 17	19.22000 -0.19	19.56	19.20	19.24	378,988
14 Nov 17	19.41000 -0.03	19.67	19.21	19.40	287,428
13 Nov 17	19.44000 +0.06	19.58	19.20	19.37	243,794
10 Nov 17	19.38000 +0.07	19.63	19.14	19.26	253,035
09 Nov 17	19.31000 +0.09	19.42	18.98	18.99	239,946
08 Nov 17	19.22000 -0.04	19.44	19.09	19.24	271,531
07 Nov 17	19.26000 -0.44	19.71	19.04	19.71	375,958
06 Nov 17	19.70000 +0.36	20.10	19.43	19.46	316,713
03 Nov 17	19.34000 -1.34	20.77	19.20	20.52	554,058
02 Nov 17	20.68000 +2.40	20.90	18.60	19.00	1,173,991
01 Nov 17	18.28000 -0.18	18.69	17.99	18.56	277,425
31 Oct 17	18.46000 -0.17	18.64	18.06	18.58	667,450
30 Oct 17	18.63000 +0.05	18.68	18.31	18.57	168,559
27 Oct 17	18.58000 -0.13	18.77	18.50	18.61	118,375
26 Oct 17	18.71000 +0.73	18.72	18.13	18.13	205,497
25 Oct 17	17.98000 +0.02	18.10	17.88	17.97	246,803
24 Oct 17	17.96000 -0.15	18.25	17.92	18.12	435,445
23 Oct 17	18.11000 -0.12	18.32	18.08	18.30	265,413
20 Oct 17	18.23000 +0.36	18.25	17.70	18.04	163,370
19 Oct 17	17.87000 -0.13	17.99	17.70	17.86	211,476
18 Oct 17	18.00000 +0.07	18.12	17.52	17.95	294,876
17 Oct 17	17.93000 +0.04	18.05	17.62	17.81	241,719
16 Oct 17	17.89000 -0.05	18.02	17.69	17.99	284,292
13 Oct 17	17.94000 -0.21	18.32	17.82	18.28	180,747
12 Oct 17	18.15000 -0.01	18.25	18.04	18.17	355,240
11 Oct 17	18.16000 +0.04	18.24	18.02	18.09	151,128
10 Oct 17	18.12000 +0.17	18.22	17.98	18.00	223,110
09 Oct 17	17.95000 -0.22	18.17	17.84	18.10	497,238
06 Oct 17	18.17000 +0.41	18.41	17.77	17.80	911,228
05 Oct 17	17.76000 +0.78	17.83	16.95	16.99	600,667
04 Oct 17	16.98000 -1.45	17.73	16.64	17.70	656,553
03 Oct 17	18.43000 -0.26	18.75	18.21	18.75	239,763
02 Oct 17	18.69000 -0.11	18.88	18.62	18.88	181,479
29 Sep 17	18.80000 -0.04	19.13	18.59	18.82	192,438
28 Sep 17	18.84000 -0.16	19.00	18.61	18.92	144,297
27 Sep 17	19.00000 +0.63	19.02	18.45	18.48	321,718
26 Sep 17	18.37000 +0.41	18.45	17.96	17.96	293,350
25 Sep 17	17.96000 +0.05	18.04	17.72	17.93	184,112
22 Sep 17	17.91000 +0.16	18.09	17.74	17.74	194,142
21 Sep 17	17.75000 +0.20	17.87	17.47	17.53	153,598
20 Sep 17	17.55000 -0.16	17.84	17.55	17.71	167,392
19 Sep 17	17.71000 -0.17	18.34	17.68	17.93	294,086
18 Sep 17	17.88000 -0.29	18.25	17.88	18.16	169,721
15 Sep 17	18.17000 -0.02	18.23	17.71	18.03	605,793
14 Sep 17	18.19000 +0.47	18.38	17.60	17.72	347,817
13 Sep 17	17.72000 +0.08	17.95	17.64	17.66	150,389
12 Sep 17	17.64000 +0.12	17.76	17.58	17.64	83,562
11 Sep 17	17.52000 -0.17	17.87	17.48	17.75	137,058
08 Sep 17	17.69000 +0.17	17.77	17.31	17.43	267,268
07 Sep 17	17.52000 +0.19	17.57	17.10	17.27	194,944
06 Sep 17	17.33000 +0.28	17.33	17.00	17.06	230,763
05 Sep 17	17.05000 +0.01	17.20	16.86	17.06	329,720
01 Sep 17	17.04000 +0.23	17.09	16.81	16.92	216,543
31 Aug 17	16.81000 -0.06	16.95	16.71	16.88	150,277
30 Aug 17	16.87000 +0.09	16.94	16.64	16.82	154,313
29 Aug 17	16.78000 +0.02	16.89	16.01	16.05	283,263
28 Aug 17	16.76000 +0.10	16.95	16.63	16.68	141,134
25 Aug 17	16.66000 -0.12	16.85	16.57	16.85	89,484
24 Aug 17	16.78000 +0.16	16.86	16.66	16.70	172,305
23 Aug 17	16.62000 -0.22	16.80	16.57	16.80	161,508
22 Aug 17	16.84000 +0.23	16.84	16.52	16.56	157,400
21 Aug 17	16.61000 +0.16	16.63	16.41	16.41	195,757
18 Aug 17	16.45000 -0.12	16.61	16.41	16.53	234,277
17 Aug 17	16.57000 +0.07	17.10	16.42	16.42	461,382
16 Aug 17	16.50000 +0.23	16.58	16.27	16.27	272,432
15 Aug 17	16.27000 +0.43	16.38	15.50	15.98	443,615
14 Aug 17	15.84000 +0.32	16.07	15.57	15.57	393,972
11 Aug 17	15.52000 -0.21	15.99	15.46	15.82	157,219
10 Aug 17	15.73000 -0.07	16.00	15.71	15.78	149,974
09 Aug 17	15.80000 -0.11	15.89	15.71	15.89	139,432
08 Aug 17	15.91000 -0.08	16.10	15.83	15.95	230,685
07 Aug 17	15.99000 -0.07	16.39	15.95	16.06	318,714
04 Aug 17	16.06000 +0.40	16.79	15.82	15.89	342,525
03 Aug 17	15.66000 -0.97	16.89	15.20	16.13	479,026
02 Aug 17	16.63000 -0.25	17.02	16.48	16.93	139,465
01 Aug 17	16.88000 +0.10	16.97	16.70	16.89	145,555
31 Jul 17	16.78000 -0.14	17.08	16.57	16.92	238,889
28 Jul 17	16.92000 -0.20	17.37	16.85	17.10	211,837
27 Jul 17	17.12000 +0.09	17.16	16.82	17.08	340,315
26 Jul 17	17.03000 -0.01	17.31	17.03	17.31	207,161
25 Jul 17	17.04000 +0.04	17.22	17.03	17.18	259,916
24 Jul 17	17.00000 +0.49	17.01	16.53	16.65	291,435
21 Jul 17	16.51000 -0.15	16.81	16.50	16.75	136,549
20 Jul 17	16.66000 +0.00	16.76	16.45	16.71	226,278
19 Jul 17	16.66000 -0.57	17.29	16.63	17.19	396,269
18 Jul 17	17.23000 -0.15	17.42	17.19	17.35	174,125
17 Jul 17	17.38000 -0.19	17.73	17.27	17.55	233,580
14 Jul 17	17.57000 -0.07	17.71	17.41	17.57	199,193
13 Jul 17	17.64000 +0.16	17.66	17.17	17.50	259,738
12 Jul 17	17.48000 +0.40	17.49	17.07	17.07	319,389
11 Jul 17	17.08000 +0.25	17.10	16.68	16.99	340,974
10 Jul 17	16.83000 -0.04	17.00	16.68	16.95	172,381
07 Jul 17	16.87000 +0.59	16.88	16.26	16.42	228,370
06 Jul 17	16.28000 +0.01	16.29	15.96	16.22	301,472
05 Jul 17	16.27000 -0.11	16.42	16.08	16.37	158,021
03 Jul 17	16.38000 -0.03	16.67	16.31	16.53	71,392
30 Jun 17	16.41000 -0.28	16.82	16.38	16.77	209,736
29 Jun 17	16.69000 +0.07	16.77	16.27	16.64	259,153
28 Jun 17	16.62000 +0.10	16.95	16.43	16.68	245,592
27 Jun 17	16.52000 -0.03	16.73	16.25	16.55	254,748
26 Jun 17	16.55000 +0.42	16.60	16.00	16.21	290,521
23 Jun 17	16.13000 +0.43	16.21	15.78	15.88	498,310
22 Jun 17	15.70000 -0.11	15.95	15.52	15.80	185,469
21 Jun 17	15.81000 -0.05	16.01	15.76	15.94	198,233
20 Jun 17	15.86000 -0.15	16.15	15.86	16.05	182,837
19 Jun 17	16.01000 +0.23	16.04	15.81	15.89	135,682
16 Jun 17	15.78000 -0.11	16.02	15.64	15.74	430,433
15 Jun 17	15.89000 +0.18	15.97	15.50	15.50	184,148
14 Jun 17	15.71000 -0.01	15.73	15.53	15.72	224,508
13 Jun 17	15.72000 -0.01	16.08	15.62	15.85	162,911
12 Jun 17	15.73000 -0.03	16.39	15.54	15.78	241,130
09 Jun 17	15.76000 +0.06	16.06	15.48	15.65	400,001
08 Jun 17	15.70000 +0.71	15.76	14.99	15.00	314,657
07 Jun 17	14.99000 +0.29	15.00	14.55	14.70	783,733
06 Jun 17	14.70000 +0.05	14.80	14.39	14.51	338,387
05 Jun 17	14.65000 -0.06	14.85	14.56	14.61	177,024
02 Jun 17	14.71000 +0.07	14.85	14.59	14.60	403,952
01 Jun 17	14.64000 +0.62	14.65	14.03	14.09	331,622
31 May 17	14.02000 +0.25	14.05	13.49	13.80	278,998
30 May 17	13.77000 -0.14	13.84	13.56	13.81	112,360
26 May 17	13.91000 +0.29	13.93	13.63	13.63	191,509
25 May 17	13.62000 -0.10	13.83	13.54	13.72	129,050
24 May 17	13.72000 -0.04	14.04	13.69	13.80	189,184
23 May 17	13.76000 +0.15	13.85	13.53	13.62	108,946
22 May 17	13.61000 -0.13	13.84	13.51	13.74	121,703
19 May 17	13.74000 -0.12	13.91	13.67	13.86	189,338
18 May 17	13.86000 +0.30	13.89	13.32	13.59	289,556
17 May 17	13.56000 -0.49	13.95	13.55	13.90	255,693
16 May 17	14.05000 -0.04	14.16	13.75	14.04	327,108
15 May 17	14.09000 -0.08	14.35	14.02	14.19	153,590
12 May 17	14.17000 -0.40	14.55	14.12	14.53	194,873
11 May 17	14.57000 -0.09	14.69	14.45	14.69	231,520
10 May 17	14.66000 -0.12	14.80	14.52	14.80	169,689
09 May 17	14.78000 -0.11	15.04	14.69	14.89	217,581
08 May 17	14.89000 +0.03	15.10	14.72	14.96	228,224
05 May 17	14.86000 -0.05	15.85	14.74	15.21	278,085
04 May 17	14.91000 -0.04	15.46	14.74	15.11	232,343
03 May 17	14.95000 -0.39	15.26	14.45	15.25	292,295
02 May 17	15.33500 -0.05	15.48	15.24	15.45	145,564
01 May 17	15.38000 +0.33	15.39	15.05	15.17	252,052
28 Apr 17	15.05000 +0.48	15.13	14.54	14.64	378,493
27 Apr 17	14.57000 +0.06	14.68	14.47	14.52	277,767
26 Apr 17	14.51000 -0.15	14.67	14.50	14.62	231,897
25 Apr 17	14.66000 -0.06	14.91	14.63	14.78	279,603
24 Apr 17	14.72000 +0.35	14.88	14.50	14.58	278,275
21 Apr 17	14.37000 +0.02	14.56	14.20	14.31	217,643
20 Apr 17	14.35000 +0.17	14.39	14.12	14.21	150,789
19 Apr 17	14.18000 +0.03	14.34	14.09	14.14	114,499
18 Apr 17	14.15000 +0.05	14.20	13.96	14.07	125,054
17 Apr 17	14.10000 +0.19	14.12	13.92	13.99	152,481
13 Apr 17	13.91000 -0.11	14.10	13.77	13.99	181,277
12 Apr 17	14.02000 -0.06	14.10	13.89	14.06	204,596
11 Apr 17	14.08000 +0.23	14.10	13.71	13.82	147,386
10 Apr 17	13.85000 -0.18	14.11	13.72	14.03	252,199
07 Apr 17	14.03000 -0.12	14.15	13.96	14.02	231,968
06 Apr 17	14.15000 +0.09	14.19	13.90	14.03	508,227
05 Apr 17	14.06000 +0.11	14.28	13.96	14.02	312,394
04 Apr 17	13.95000 +0.05	13.95	13.85	13.85	223,186
03 Apr 17	13.90000 -0.21	14.12	13.89	14.07	318,931
31 Mar 17	14.11000 +0.17	14.17	13.86	13.98	457,890
30 Mar 17	13.94000 +0.13	14.01	13.80	13.85	324,613
29 Mar 17	13.81000 -0.18	14.20	13.79	13.92	367,069
28 Mar 17	13.99000 +0.21	14.23	13.62	13.72	443,812
27 Mar 17	13.78000 +0.02	13.84	13.33	13.61	373,540
24 Mar 17	13.76000 -0.12	14.00	13.65	13.90	342,626
23 Mar 17	13.88000 +1.05	13.91	12.86	12.93	940,174
22 Mar 17	12.83000 +0.26	12.87	12.25	12.51	562,624
21 Mar 17	12.57000 -0.09	12.72	12.43	12.69	319,118
20 Mar 17	12.66000 -0.11	12.80	12.49	12.79	167,918
17 Mar 17	12.77000 +0.10	12.88	12.59	12.59	327,215
16 Mar 17	12.67000 +0.03	12.96	12.50	12.73	212,182
15 Mar 17	12.64000 +0.20	12.70	12.38	12.38	174,885
14 Mar 17	12.44000 -0.15	12.59	12.30	12.59	236,965
13 Mar 17	12.59000 -0.08	12.88	12.41	12.66	139,551
10 Mar 17	12.67000 -0.01	12.85	12.44	12.82	157,628
09 Mar 17	12.68000 -0.19	12.90	12.67	12.83	187,905
08 Mar 17	12.87000 -0.46	13.42	12.86	13.34	382,740
07 Mar 17	13.33000 +0.24	13.36	13.02	13.02	289,805
06 Mar 17	13.09000 +0.05	13.11	12.69	12.87	356,036
03 Mar 17	13.04000 +0.17	13.22	12.78	13.06	314,437
02 Mar 17	12.87000 +0.76	13.20	12.21	12.37	812,839
01 Mar 17	12.11000 +0.43	12.11	11.48	11.84	318,412
28 Feb 17	11.68000 -0.11	11.89	11.58	11.72	192,610
27 Feb 17	11.79000 +0.12	12.00	11.65	11.71	182,699
24 Feb 17	11.67000 -0.26	11.89	11.63	11.80	201,950
23 Feb 17	11.93000 -0.05	12.02	11.89	12.00	164,928
22 Feb 17	11.98000 +0.00	12.06	11.80	11.98	148,832
21 Feb 17	11.98000 +0.60	12.19	11.42	11.45	294,292
17 Feb 17	11.38000 +0.18	11.49	11.20	11.22	366,221
16 Feb 17	11.20000 -0.17	11.42	11.16	11.40	268,208
15 Feb 17	11.37000 +0.01	11.45	11.30	11.38	154,379
14 Feb 17	11.36000 -0.14	11.64	11.33	11.55	145,174
13 Feb 17	11.50000 -0.16	11.77	11.47	11.67	113,360
10 Feb 17	11.66000 +0.20	11.77	11.40	11.45	144,596
09 Feb 17	11.46000 +0.14	11.50	11.22	11.33	191,917
08 Feb 17	11.32000 -0.13	11.44	11.15	11.37	125,627
07 Feb 17	11.45000 +0.17	11.61	11.20	11.35	204,963
06 Feb 17	11.28000 -0.25	11.72	11.25	11.53	185,168
03 Feb 17	11.53000 +0.11	11.60	11.43	11.43	212,579
02 Feb 17	11.42000 -0.03	11.53	11.29	11.40	123,406
01 Feb 17	11.45000 -0.11	11.70	11.42	11.56	173,852
31 Jan 17	11.56000 -0.01	11.70	11.50	11.50	217,697
30 Jan 17	11.57000 -0.29	11.92	11.55	11.82	304,237
27 Jan 17	11.86000 -0.22	12.10	11.74	12.04	248,720
26 Jan 17	12.08000 -0.21	12.34	12.04	12.22	156,840
25 Jan 17	12.29000 -0.04	12.50	12.26	12.40	177,632
24 Jan 17	12.33000 +0.04	12.39	12.12	12.31	206,810
23 Jan 17	12.29000 -0.08	12.44	12.22	12.39	78,815
20 Jan 17	12.37000 +0.09	12.50	12.27	12.27	116,053
19 Jan 17	12.28000 -0.42	12.68	12.23	12.68	176,600
18 Jan 17	12.70000 -0.04	12.85	12.67	12.76	168,712
17 Jan 17	12.74000 -0.18	12.95	12.74	12.92	155,458
13 Jan 17	12.92000 +0.16	12.99	12.77	12.77	165,097
12 Jan 17	12.76000 +0.01	12.86	12.68	12.75	125,149
11 Jan 17	12.75000 -0.05	12.92	12.72	12.80	182,917
10 Jan 17	12.80000 +0.12	12.88	12.62	12.70	133,187
09 Jan 17	12.68000 -0.03	12.86	12.63	12.75	156,387
06 Jan 17	12.71000 -0.08	12.84	12.63	12.76	156,738
05 Jan 17	12.79000 +0.00	12.88	12.69	12.76	169,527
04 Jan 17	12.79000 +0.09	12.91	12.62	12.68	153,329
03 Jan 17	12.70000 +0.29	12.86	12.42	12.55	467,750
30 Dec 16	12.41000 +0.05	12.75	12.23	12.43	188,446
29 Dec 16	12.36000 +0.09	12.50	12.15	12.27	210,329
28 Dec 16	12.27000 -0.10	12.41	12.17	12.37	99,589
27 Dec 16	12.37000 -0.13	12.57	12.27	12.52	116,715
23 Dec 16	12.50000 -0.04	12.62	12.39	12.57	82,030
22 Dec 16	12.54000 +0.14	12.69	12.37	12.40	186,546
21 Dec 16	12.40000 +0.05	12.61	12.25	12.29	192,238
20 Dec 16	12.35000 +0.09	12.45	12.31	12.38	172,949
19 Dec 16	12.26000 +0.02	12.45	12.13	12.28	156,477
16 Dec 16	12.24000 -0.16	12.56	12.20	12.46	350,751
15 Dec 16	12.40000 +0.21	12.61	12.15	12.18	204,702
14 Dec 16	12.19000 -0.21	12.46	12.18	12.30	141,678
13 Dec 16	12.40000 -0.02	12.64	12.36	12.39	116,990
12 Dec 16	12.42000 +0.02	12.65	12.26	12.40	256,819
09 Dec 16	12.40000 -0.79	12.98	12.29	12.88	453,861
08 Dec 16	13.19000 +0.50	13.41	12.71	12.78	492,833
07 Dec 16	12.69000 -0.08	12.97	12.47	12.76	159,012
06 Dec 16	12.77000 +0.02	12.86	12.52	12.74	150,636
05 Dec 16	12.75000 -0.10	13.00	12.46	13.00	251,898
02 Dec 16	12.85000 +0.38	12.95	12.43	12.46	321,272
01 Dec 16	12.47000 -0.19	12.73	12.34	12.61	256,964
30 Nov 16	12.66000 +0.25	12.70	12.32	12.43	454,151
29 Nov 16	12.41000 -0.02	12.61	12.06	12.43	168,058
28 Nov 16	12.43000 -0.34	12.75	12.29	12.70	252,524
25 Nov 16	12.77000 +0.09	12.85	12.66	12.66	69,640
23 Nov 16	12.68000 +0.09	12.75	12.55	12.61	192,177
22 Nov 16	12.59000 +0.01	12.72	12.55	12.58	167,958
21 Nov 16	12.58000 -0.02	12.64	12.48	12.60	174,841
18 Nov 16	12.60000 +0.12	12.64	12.41	12.47	255,441
17 Nov 16	12.48000 +0.26	12.49	12.28	12.30	187,673
16 Nov 16	12.22000 +0.16	12.24	11.86	12.00	179,858
15 Nov 16	12.06000 +0.17	12.07	11.87	11.92	297,225
14 Nov 16	11.89000 -0.03	12.01	11.86	12.00	277,270
11 Nov 16	11.92000 +0.24	12.13	11.66	11.66	418,478
10 Nov 16	11.68000 +0.28	11.88	11.30	11.49	439,521
09 Nov 16	11.40000 +0.05	11.51	11.00	11.22	409,994
08 Nov 16	11.35000 -0.01	11.51	11.13	11.30	230,050
07 Nov 16	11.36000 +0.33	11.55	11.22	11.26	550,643
04 Nov 16	11.03000 +0.18	11.42	10.71	11.32	462,711
03 Nov 16	10.85000 +0.15	10.93	10.65	10.70	273,968
02 Nov 16	10.70000 -0.13	10.97	10.68	10.86	217,233
01 Nov 16	10.83000 -0.37	11.29	10.83	11.29	276,054
31 Oct 16	11.20000 +0.24	11.30	10.82	10.83	306,527
28 Oct 16	10.96000 +0.01	11.14	10.82	10.92	224,388
27 Oct 16	10.95000 -0.28	11.41	10.81	11.22	334,440
26 Oct 16	11.23000 +0.01	11.35	11.11	11.17	266,927
25 Oct 16	11.22000 -0.02	11.29	11.08	11.28	267,030
24 Oct 16	11.24000 +0.32	11.33	11.00	11.24	481,746
21 Oct 16	10.92000 -0.16	11.13	10.86	10.96	187,615
20 Oct 16	11.08000 +0.14	11.15	10.91	10.97	230,491
19 Oct 16	10.94000 -0.09	11.04	10.90	11.01	210,579
18 Oct 16	11.03000 +0.23	11.05	10.84	10.95	266,307
17 Oct 16	10.80000 +0.25	10.92	10.52	10.62	269,659
14 Oct 16	10.55000 +0.01	10.67	10.44	10.60	124,913
13 Oct 16	10.54000 -0.26	10.79	10.46	10.78	189,212
12 Oct 16	10.80000 +0.05	10.88	10.62	10.81	265,479
11 Oct 16	10.75000 -0.01	10.85	10.69	10.82	170,792
10 Oct 16	10.76000 +0.31	10.89	10.55	10.59	274,904
07 Oct 16	10.45000 -0.05	10.51	10.31	10.50	293,799
06 Oct 16	10.50000 +0.13	10.51	10.34	10.48	131,406
05 Oct 16	10.37000 -0.08	10.53	10.36	10.38	101,935
04 Oct 16	10.45000 -0.18	10.70	10.35	10.68	220,129
03 Oct 16	10.63000 +0.33	10.71	10.28	10.33	306,748
30 Sep 16	10.30000 +0.13	10.34	10.16	10.25	492,090
29 Sep 16	10.17000 -0.12	10.34	10.16	10.27	224,910
28 Sep 16	10.29000 +0.00	10.37	10.18	10.37	241,008
27 Sep 16	10.29000 +0.28	10.39	10.05	10.16	425,974
26 Sep 16	10.01000 +0.97	10.04	9.05	9.10	523,673
23 Sep 16	9.04000 -0.01	9.09	8.98	9.05	167,564
22 Sep 16	9.05000 +0.05	9.08	8.97	9.00	288,960
21 Sep 16	9.00000 +0.10	9.02	8.87	8.93	111,257
20 Sep 16	8.90000 -0.06	9.00	8.90	9.00	50,220
19 Sep 16	8.96000 +0.05	9.00	8.85	8.92	97,813
16 Sep 16	8.91000 -0.06	9.03	8.83	9.00	239,471
15 Sep 16	8.97000 +0.17	9.08	8.80	8.80	91,367
14 Sep 16	8.80000 -0.04	8.90	8.76	8.89	258,579
13 Sep 16	8.84000 -0.21	9.01	8.75	8.95	143,556
12 Sep 16	9.05000 +0.07	9.08	8.78	8.89	83,169
09 Sep 16	8.98000 -0.19	9.14	8.98	9.12	90,417
08 Sep 16	9.17000 +0.03	9.22	9.09	9.10	212,047
07 Sep 16	9.14000 +0.05	9.19	9.01	9.09	171,010
06 Sep 16	9.09000 -0.02	9.13	8.92	9.07	142,126
02 Sep 16	9.11000 +0.10	9.20	9.01	9.04	102,756
01 Sep 16	9.01000 -0.08	9.07	8.92	9.07	106,796
31 Aug 16	9.09000 -0.10	9.23	8.90	9.20	186,888
30 Aug 16	9.19000 -0.01	9.25	9.13	9.13	97,225
29 Aug 16	9.20000 -0.01	9.26	9.07	9.21	110,812
26 Aug 16	9.21000 -0.03	9.30	9.16	9.24	112,399
25 Aug 16	9.24000 +0.08	9.31	9.11	9.16	147,881
24 Aug 16	9.16000 -0.13	9.31	9.15	9.30	113,250
23 Aug 16	9.29000 +0.03	9.30	9.26	9.30	87,188
22 Aug 16	9.26000 -0.01	9.27	9.04	9.27	118,900
19 Aug 16	9.27000 -0.03	9.33	9.22	9.26	101,692
18 Aug 16	9.30000 +0.00	9.36	9.18	9.31	180,414
17 Aug 16	9.30000 -0.07	9.40	9.27	9.39	326,448
16 Aug 16	9.37000 -0.02	9.41	9.31	9.39	192,647
15 Aug 16	9.39000 -0.06	9.48	9.31	9.45	175,208
12 Aug 16	9.45000 +0.11	9.52	9.29	9.30	246,931
11 Aug 16	9.34000 +0.05	9.39	9.26	9.30	231,503
10 Aug 16	9.29000 +0.00	9.34	9.19	9.31	152,897
09 Aug 16	9.29000 +0.03	9.43	9.21	9.29	115,263
08 Aug 16	9.26000 +0.01	9.37	9.20	9.21	192,704
05 Aug 16	9.25000 +0.01	9.45	9.19	9.25	187,100
04 Aug 16	9.24000 -0.20	9.49	9.23	9.41	191,440
03 Aug 16	9.44000 -0.02	9.53	9.39	9.49	327,479
02 Aug 16	9.46000 +0.00	9.50	9.25	9.40	325,281
01 Aug 16	9.46000 +0.10	9.57	9.36	9.36	550,690
29 Jul 16	9.36000 +0.51	9.43	8.88	9.14	316,049
28 Jul 16	8.85000 -0.12	9.04	8.85	9.01	176,142
27 Jul 16	8.97000 -0.02	9.17	8.84	9.06	208,935
26 Jul 16	8.99000 +0.16	9.02	8.63	8.86	312,899
25 Jul 16	8.83000 -0.20	9.00	8.71	8.95	373,675
22 Jul 16	9.03000 +0.01	9.11	8.95	9.05	384,354
21 Jul 16	9.02000 -0.16	9.20	9.02	9.18	206,426
20 Jul 16	9.18000 +0.14	9.24	9.02	9.05	243,593
19 Jul 16	9.04000 -0.06	9.20	9.02	9.14	364,483
18 Jul 16	9.10000 -0.02	9.46	9.08	9.45	477,098
15 Jul 16	9.12000 +0.15	9.22	8.98	9.05	479,339
14 Jul 16	8.97000 +0.08	9.13	8.96	9.00	595,381
13 Jul 16	8.89000 +0.18	8.96	8.71	8.77	601,501
12 Jul 16	8.71000 +0.28	8.74	8.48	8.52	361,613
11 Jul 16	8.43000 +0.20	8.50	8.25	8.25	289,991
08 Jul 16	8.23000 +0.04	8.39	8.10	8.25	300,363
07 Jul 16	8.19000 +0.34	8.25	7.79	7.88	379,932
06 Jul 16	7.85000 -0.04	7.89	7.76	7.85	110,797
05 Jul 16	7.89000 +0.00	7.93	7.77	7.84	218,867
01 Jul 16	7.89000 +0.04	7.93	7.85	7.90	108,144
30 Jun 16	7.85000 +0.24	7.85	7.54	7.58	123,133
29 Jun 16	7.61000 +0.07	7.69	7.52	7.63	108,667
28 Jun 16	7.54000 +0.00	7.70	7.50	7.60	100,566
27 Jun 16	7.54000 -0.07	7.63	7.43	7.58	113,699
24 Jun 16	7.61000 -0.19	7.66	7.38	7.42	376,578
23 Jun 16	7.80000 +0.15	7.88	7.66	7.73	98,307
22 Jun 16	7.65000 -0.15	7.83	7.63	7.83	49,277
21 Jun 16	7.80000 -0.01	7.90	7.75	7.81	90,871
20 Jun 16	7.81000 +0.30	7.86	7.59	7.64	164,703
17 Jun 16	7.51000 -0.13	7.72	7.49	7.61	269,460
16 Jun 16	7.64000 +0.11	7.70	7.38	7.45	134,401
15 Jun 16	7.53000 +0.02	7.70	7.35	7.55	85,982
14 Jun 16	7.51000 +0.11	7.54	7.21	7.38	74,575
13 Jun 16	7.40000 -0.07	7.49	7.33	7.44	62,517
10 Jun 16	7.47000 -0.12	7.56	7.42	7.56	58,988
09 Jun 16	7.59000 -0.03	7.66	7.48	7.55	103,310
08 Jun 16	7.62000 +0.20	7.66	7.28	7.39	311,034
07 Jun 16	7.42000 +0.05	7.55	7.32	7.42	214,592
06 Jun 16	7.37000 +0.20	7.38	7.17	7.17	99,309
03 Jun 16	7.17000 +0.01	7.21	7.03	7.18	85,146
02 Jun 16	7.16000 -0.01	7.31	7.08	7.31	85,992
01 Jun 16	7.17000 -0.01	7.36	6.64	7.17	111,107
31 May 16	7.18000 +0.01	7.28	7.07	7.17	81,478
27 May 16	7.17000 +0.09	7.20	7.07	7.07	61,506
26 May 16	7.08000 +0.04	7.12	6.92	7.03	69,788
25 May 16	7.04000 -0.06	7.17	6.97	7.10	105,632
24 May 16	7.10000 +0.25	7.18	6.88	6.88	109,650
23 May 16	6.85000 -0.15	7.07	6.82	7.02	83,867
20 May 16	7.00000 +0.11	7.05	6.73	6.94	128,874
19 May 16	6.89000 -0.09	7.03	6.80	6.93	75,549
18 May 16	6.98000 +0.19	7.11	6.69	6.74	191,381
17 May 16	6.79000 -0.24	7.06	6.75	7.04	132,768
16 May 16	7.03000 -0.04	7.15	7.01	7.11	121,105
13 May 16	7.07000 -0.07	7.60	7.05	7.14	98,542
12 May 16	7.14000 -0.24	7.41	7.03	7.36	179,351
11 May 16	7.38000 -0.07	7.60	7.16	7.45	172,229
10 May 16	7.45000 +0.08	7.61	7.45	7.54	323,161
09 May 16	7.37000 +0.22	7.75	7.27	7.37	268,092
06 May 16	7.15000 +0.00	7.29	7.06	7.08	72,905
05 May 16	7.15000 -0.02	7.62	7.15	7.25	268,518
04 May 16	7.17000 +0.05	7.32	7.06	7.10	186,740
03 May 16	7.12000 +0.02	7.19	6.97	7.05	75,778
02 May 16	7.10000 -0.06	7.19	7.02	7.18	94,502
29 Apr 16	7.16000 +0.00	7.20	7.09	7.11	60,604
28 Apr 16	7.16000 +0.08	7.28	7.06	7.06	188,006
27 Apr 16	7.08000 +0.11	7.23	6.98	6.99	108,353
26 Apr 16	6.97000 +0.08	7.08	6.94	6.96	84,106
25 Apr 16	6.89000 -0.24	7.16	6.83	7.10	64,594
22 Apr 16	7.13000 +0.06	7.41	7.09	7.09	38,269
21 Apr 16	7.07000 -0.16	7.28	7.02	7.28	64,643
20 Apr 16	7.23000 +0.08	7.30	6.98	7.17	73,083
19 Apr 16	7.15000 +0.02	7.15	6.99	7.09	68,967
18 Apr 16	7.13000 +0.22	7.18	6.70	6.91	162,293
15 Apr 16	6.91000 +0.19	6.93	6.61	6.67	125,252
14 Apr 16	6.72000 +0.06	6.76	6.41	6.66	83,841
13 Apr 16	6.66000 +0.08	6.68	6.45	6.62	86,834
12 Apr 16	6.58000 +0.02	6.67	6.46	6.55	82,759
11 Apr 16	6.56000 +0.00	6.67	6.51	6.58	140,230
08 Apr 16	6.56000 +0.05	6.60	6.36	6.54	88,284
07 Apr 16	6.51000 -0.03	6.55	6.41	6.48	75,430
06 Apr 16	6.54000 -0.06	6.63	6.41	6.63	73,606
05 Apr 16	6.60000 +0.10	6.65	6.31	6.45	123,162
04 Apr 16	6.50000 -0.30	6.85	6.49	6.79	102,432
01 Apr 16	6.80000 +0.10	6.84	6.56	6.64	148,587
31 Mar 16	6.70000 -0.01	6.78	6.61	6.78	139,561
30 Mar 16	6.71000 -0.12	6.94	6.67	6.90	106,061
29 Mar 16	6.83000 +0.14	6.85	6.57	6.64	173,745
28 Mar 16	6.69000 -0.14	6.85	6.62	6.83	46,594
24 Mar 16	6.83000 +0.07	6.86	6.64	6.74	77,565
23 Mar 16	6.76000 -0.08	6.90	6.70	6.75	83,520
22 Mar 16	6.84000 -0.01	6.90	6.58	6.80	136,477
21 Mar 16	6.85000 +0.05	6.89	6.70	6.76	156,022
18 Mar 16	6.80000 +0.33	6.95	6.40	6.52	225,712
17 Mar 16	6.47000 -0.06	6.56	6.35	6.56	133,165
16 Mar 16	6.53000 +0.02	6.58	6.46	6.47	77,280
15 Mar 16	6.51000 -0.12	6.67	6.45	6.57	62,115
14 Mar 16	6.63000 -0.18	6.82	6.58	6.81	115,413
11 Mar 16	6.81000 +0.13	6.83	6.56	6.73	145,571
10 Mar 16	6.68000 -0.12	6.87	6.57	6.81	62,988
09 Mar 16	6.80000 -0.01	6.89	6.67	6.83	113,055
08 Mar 16	6.81000 -0.07	6.98	6.79	6.85	95,418
07 Mar 16	6.88000 +0.18	6.94	6.70	6.70	194,593
04 Mar 16	6.70000 +0.12	6.77	6.26	6.48	259,994
03 Mar 16	6.58000 +0.50	6.59	6.10	6.10	192,774
02 Mar 16	6.08000 -0.24	6.26	5.67	5.67	192,686
01 Mar 16	6.32000 +0.39	6.33	5.90	5.95	156,468
29 Feb 16	5.93000 +0.06	5.96	5.66	5.86	187,513
26 Feb 16	5.87000 +0.17	5.93	5.69	5.69	108,442
25 Feb 16	5.70000 +0.12	5.76	5.50	5.56	76,217
24 Feb 16	5.58000 +0.04	5.58	5.34	5.46	91,421
23 Feb 16	5.54000 -0.05	5.69	5.49	5.59	83,581
22 Feb 16	5.59000 -0.24	5.89	5.55	5.86	92,084
19 Feb 16	5.83000 -0.29	6.11	5.80	6.11	115,151
18 Feb 16	6.12000 +0.28	6.14	5.27	5.83	147,073
17 Feb 16	5.84000 +0.08	5.94	5.70	5.79	135,002
16 Feb 16	5.76000 +0.10	5.79	5.55	5.70	88,436
12 Feb 16	5.66000 +0.24	5.70	5.43	5.49	106,397
11 Feb 16	5.42000 -0.20	5.76	5.41	5.51	804,221
10 Feb 16	5.62000 -0.10	5.83	5.51	5.70	125,966
09 Feb 16	5.72000 +0.37	5.87	5.27	5.27	217,231
08 Feb 16	5.35000 +0.18	5.40	4.97	5.09	133,283
05 Feb 16	5.17000 -0.33	5.54	5.16	5.54	162,723
04 Feb 16	5.50000 -0.07	5.58	5.47	5.54	85,713
03 Feb 16	5.57000 -0.11	5.77	5.50	5.57	105,122
02 Feb 16	5.68000 -0.07	5.77	5.60	5.67	109,869
01 Feb 16	5.75000 -0.20	5.89	5.70	5.88	54,895
29 Jan 16	5.95000 +0.02	5.98	5.82	5.94	154,772
28 Jan 16	5.93000 +0.17	6.00	5.76	5.80	94,262
27 Jan 16	5.76000 -0.18	5.94	5.70	5.94	96,157
26 Jan 16	5.94000 +0.29	6.14	5.73	6.14	240,998
25 Jan 16	5.65000 +0.03	5.75	5.58	5.59	81,273
22 Jan 16	5.62000 +0.14	5.62	5.48	5.54	116,503
21 Jan 16	5.48000 +0.07	5.55	5.35	5.39	225,237
20 Jan 16	5.41000 +0.03	5.63	5.23	5.31	289,044
19 Jan 16	5.38000 -0.05	5.68	5.25	5.50	348,489
15 Jan 16	5.43000 -0.28	5.76	5.30	5.56	178,494
14 Jan 16	5.71000 +0.15	5.76	5.54	5.61	233,600
13 Jan 16	5.56000 -0.04	5.68	5.51	5.63	121,529
12 Jan 16	5.60000 -0.02	5.68	5.54	5.66	87,567
11 Jan 16	5.62000 +0.02	5.66	5.53	5.59	110,922
08 Jan 16	5.60000 -0.14	5.84	5.58	5.77	126,850
07 Jan 16	5.74000 -0.12	5.88	5.74	5.74	92,896
06 Jan 16	5.86000 +0.06	5.93	5.70	5.70	90,177
05 Jan 16	5.80000 +0.01	6.14	5.77	5.83	46,722
04 Jan 16	5.79000 -0.19	5.94	5.73	5.90	187,043
31 Dec 15	5.98000 -0.07	6.14	5.98	6.05	89,400
30 Dec 15	6.05000 +0.00	6.17	5.97	6.05	61,400
29 Dec 15	6.05000 +0.01	6.18	6.01	6.07	94,100
28 Dec 15	6.04000 -0.04	6.15	5.99	6.01	75,500
24 Dec 15	6.08000 -0.07	6.24	6.01	6.12	29,700
23 Dec 15	6.15000 +0.10	6.17	6.04	6.07	99,400
22 Dec 15	6.05000 -0.09	6.16	5.95	6.16	88,200
21 Dec 15	6.14000 +0.09	6.25	5.86	6.11	94,600
18 Dec 15	6.05000 +0.01	6.09	5.87	6.00	240,900
17 Dec 15	6.04000 +0.07	6.61	5.88	5.97	148,300
16 Dec 15	5.97000 +0.08	6.61	5.81	5.89	104,600
15 Dec 15	5.89000 -0.01	5.97	5.81	5.95	103,200
14 Dec 15	5.90000 -0.02	6.01	5.70	5.95	203,000
11 Dec 15	5.92000 -0.24	6.36	5.91	6.04	217,300
10 Dec 15	6.16000 +0.03	6.21	6.10	6.13	132,100
09 Dec 15	6.13000 -0.07	6.27	5.98	6.20	159,800
08 Dec 15	6.20000 -0.06	6.52	6.06	6.23	131,300
07 Dec 15	6.26000 -0.11	6.36	6.22	6.35	143,600
04 Dec 15	6.37000 +0.07	6.39	6.25	6.29	99,600
03 Dec 15	6.30000 -0.29	6.66	6.26	6.39	145,800
02 Dec 15	6.59000 -0.18	6.79	6.55	6.77	130,100
01 Dec 15	6.77000 -0.01	6.80	6.48	6.78	81,300
30 Nov 15	6.78000 -0.01	6.83	6.74	6.78	127,400
27 Nov 15	6.79000 -0.01	6.79	6.69	6.77	62,500
25 Nov 15	6.80000 +0.00	6.82	6.35	6.80	81,600
24 Nov 15	6.80000 -0.16	6.99	6.74	6.97	130,900
23 Nov 15	6.96000 +0.13	7.01	6.75	6.84	105,700
20 Nov 15	6.83000 -0.34	7.19	6.75	7.17	184,800
19 Nov 15	7.17000 +0.19	7.24	6.93	6.95	175,600
18 Nov 15	6.98000 +0.07	7.03	6.81	6.91	217,000
17 Nov 15	6.91000 +0.07	6.94	6.73	6.85	188,000
16 Nov 15	6.84000 +0.04	6.94	6.70	6.80	488,700
13 Nov 15	6.80000 +0.55	6.81	6.23	6.25	339,300
12 Nov 15	6.25000 -0.23	6.52	6.24	6.39	110,100
11 Nov 15	6.48000 +0.40	6.54	6.11	6.12	260,100
10 Nov 15	6.08000 +0.05	6.17	6.04	6.04	46,000
09 Nov 15	6.03000 -0.30	6.34	6.02	6.30	118,700
06 Nov 15	6.33000 +0.30	6.33	5.98	5.98	129,400
05 Nov 15	6.03000 +0.00	6.08	5.99	6.03	164,500
04 Nov 15	6.03000 +0.00	6.07	5.99	6.01	102,500
03 Nov 15	6.03000 +0.01	6.09	6.00	6.06	107,400
02 Nov 15	6.02000 -0.05	6.10	5.78	6.05	183,100
30 Oct 15	6.07000 -0.08	6.16	6.04	6.15	134,100
29 Oct 15	6.15000 -0.10	6.22	6.11	6.21	115,100
28 Oct 15	6.25000 +0.09	6.25	6.14	6.20	149,600
27 Oct 15	6.16000 +0.00	6.18	6.05	6.15	218,900
26 Oct 15	6.16000 -0.08	6.21	6.05	6.21	136,200
23 Oct 15	6.24000 +0.05	6.26	6.03	6.16	90,600
22 Oct 15	6.19000 +0.03	6.22	6.00	6.18	114,400
21 Oct 15	6.16000 -0.09	6.30	6.14	6.25	49,600
20 Oct 15	6.25000 +0.12	6.30	6.12	6.12	89,500
19 Oct 15	6.13000 +0.17	6.16	5.99	5.99	136,200
16 Oct 15	5.96000 -0.11	6.09	5.88	6.09	155,400
15 Oct 15	6.07000 +0.06	6.15	5.97	6.00	60,800
14 Oct 15	6.01000 -0.13	6.16	5.97	6.15	70,100
13 Oct 15	6.14000 +0.01	6.20	6.11	6.12	91,600
12 Oct 15	6.13000 +0.01	6.17	6.01	6.09	83,500
09 Oct 15	6.12000 +0.00	6.22	6.06	6.13	73,600
08 Oct 15	6.12000 +0.07	6.15	6.01	6.01	68,900
07 Oct 15	6.05000 +0.05	6.10	5.95	6.00	54,000
06 Oct 15	6.00000 -0.10	6.10	5.97	6.05	59,200
05 Oct 15	6.10000 +0.18	6.11	5.93	5.93	94,100
02 Oct 15	5.92000 +0.15	5.92	5.67	5.75	77,000
01 Oct 15	5.77000 -0.03	5.83	5.75	5.76	129,900
30 Sep 15	5.80000 +0.01	5.88	5.80	5.85	105,500
29 Sep 15	5.79000 -0.06	5.89	5.76	5.82	156,000
28 Sep 15	5.85000 -0.16	6.00	5.78	6.00	152,400
25 Sep 15	6.01000 -0.15	6.22	6.00	6.22	132,700
24 Sep 15	6.16000 -0.09	6.24	6.14	6.24	78,500
23 Sep 15	6.25000 -0.03	6.45	6.23	6.26	121,900
22 Sep 15	6.28000 -0.12	6.43	6.16	6.37	78,000
21 Sep 15	6.40000 -0.03	6.50	6.39	6.50	140,200
18 Sep 15	6.43000 -0.20	6.64	6.42	6.51	206,100
17 Sep 15	6.63000 +0.01	6.71	6.46	6.60	126,600
16 Sep 15	6.62000 +0.00	6.70	6.59	6.68	70,700
15 Sep 15	6.62000 -0.01	6.75	6.54	6.61	103,400
14 Sep 15	6.63000 +0.09	6.66	6.51	6.62	65,600
11 Sep 15	6.54000 +0.10	6.57	6.37	6.37	50,600
10 Sep 15	6.44000 -0.10	6.60	6.41	6.54	83,800
09 Sep 15	6.54000 -0.06	6.68	6.53	6.64	90,500
08 Sep 15	6.60000 +0.30	6.73	6.34	6.43	226,800
04 Sep 15	6.30000 +0.06	6.37	6.15	6.15	59,300
03 Sep 15	6.24000 -0.07	6.43	6.18	6.32	177,400
02 Sep 15	6.31000 +0.31	6.32	6.06	6.12	87,700
01 Sep 15	6.00000 -0.16	6.18	5.92	6.02	126,200
31 Aug 15	6.16000 -0.09	6.30	6.11	6.21	76,000
28 Aug 15	6.25000 +0.15	6.33	6.06	6.06	134,100
27 Aug 15	6.10000 +0.09	6.15	5.90	6.02	332,100
26 Aug 15	6.01000 +0.11	6.07	5.86	6.04	105,900
25 Aug 15	5.90000 -0.08	6.16	5.85	6.16	130,700
24 Aug 15	5.98000 -0.33	6.24	5.55	5.99	449,500
21 Aug 15	6.31000 +0.06	6.33	6.00	6.14	370,000
20 Aug 15	6.25000 -0.17	6.47	6.24	6.38	177,700
19 Aug 15	6.42000 +0.02	6.46	6.33	6.34	115,300
18 Aug 15	6.40000 -0.10	6.46	6.34	6.46	173,100
17 Aug 15	6.50000 +0.23	6.51	6.21	6.26	276,500
14 Aug 15	6.27000 +0.15	6.33	6.09	6.09	190,500
13 Aug 15	6.12000 +0.00	6.19	6.06	6.10	226,600
12 Aug 15	6.12000 +0.07	6.19	5.95	6.05	164,000
11 Aug 15	6.05000 -0.16	6.17	6.03	6.10	98,600
10 Aug 15	6.21000 +0.05	6.26	6.15	6.15	186,000
07 Aug 15	6.16000 -0.29	6.41	6.13	6.40	144,100
06 Aug 15	6.45000 +0.16	6.50	6.38	6.43	272,900
05 Aug 15	6.29000 -0.05	6.46	6.25	6.40	217,800
04 Aug 15	6.34000 +0.04	6.39	6.27	6.27	193,200
03 Aug 15	6.30000 -0.05	6.53	6.20	6.53	268,100
31 Jul 15	6.35000 +0.18	6.49	6.17	6.20	546,800
30 Jul 15	6.17000 +0.21	6.25	6.02	6.05	487,200
29 Jul 15	5.96000 -0.03	6.08	5.59	6.01	290,000
28 Jul 15	5.99000 +0.07	6.10	5.83	5.95	255,000
27 Jul 15	5.92000 +0.02	5.96	5.83	5.87	164,100
24 Jul 15	5.90000 +0.12	5.97	5.72	5.75	158,500
23 Jul 15	5.78000 +0.07	5.80	5.70	5.74	91,100
22 Jul 15	5.71000 -0.04	5.83	5.65	5.75	138,600
21 Jul 15	5.75000 -0.14	5.91	5.74	5.87	152,200
20 Jul 15	5.89000 -0.15	6.05	5.85	6.04	135,200
17 Jul 15	6.04000 +0.08	6.07	5.94	5.99	207,000
16 Jul 15	5.96000 +0.16	5.98	5.65	5.85	124,100
15 Jul 15	5.80000 -0.06	5.85	5.62	5.85	138,100
14 Jul 15	5.86000 +0.06	6.00	5.79	5.80	234,900
13 Jul 15	5.80000 +0.02	5.84	5.73	5.83	124,000
10 Jul 15	5.78000 +0.21	5.86	5.56	5.61	151,500
09 Jul 15	5.57000 +0.01	5.62	5.50	5.60	153,700
08 Jul 15	5.56000 -0.05	5.65	5.54	5.59	171,500
07 Jul 15	5.61000 +0.01	5.64	5.52	5.57	126,400
06 Jul 15	5.60000 -0.01	5.60	5.52	5.57	95,400
02 Jul 15	5.61000 +0.02	5.65	5.55	5.61	58,200
01 Jul 15	5.59000 -0.02	5.64	5.55	5.62	244,400
30 Jun 15	5.61000 +0.01	5.64	5.56	5.60	116,000
29 Jun 15	5.60000 -0.16	5.78	5.54	5.76	95,200
26 Jun 15	5.76000 +0.05	5.87	5.70	5.74	818,700
25 Jun 15	5.71000 +0.10	5.77	5.58	5.62	151,900
24 Jun 15	5.61000 -0.06	5.67	5.59	5.63	79,600
23 Jun 15	5.67000 +0.05	5.71	5.62	5.62	53,700
22 Jun 15	5.62000 +0.02	5.68	5.60	5.62	130,400
19 Jun 15	5.60000 -0.16	5.78	5.58	5.78	318,100
18 Jun 15	5.76000 +0.07	5.81	5.65	5.69	215,000
17 Jun 15	5.69000 +0.04	5.72	5.63	5.68	102,300
16 Jun 15	5.65000 +0.07	5.69	5.52	5.54	105,900
15 Jun 15	5.58000 -0.06	5.63	5.53	5.58	159,500
12 Jun 15	5.64000 -0.01	5.68	5.60	5.65	54,400
11 Jun 15	5.65000 -0.05	5.72	5.60	5.70	72,600
10 Jun 15	5.70000 +0.07	5.72	5.61	5.65	103,900
09 Jun 15	5.63000 -0.02	5.71	5.60	5.65	141,700
08 Jun 15	5.65000 +0.01	5.70	5.63	5.64	80,700
05 Jun 15	5.64000 -0.05	5.74	5.60	5.69	211,200
04 Jun 15	5.69000 -0.01	5.79	5.68	5.71	165,600
03 Jun 15	5.70000 +0.11	5.71	5.48	5.61	191,900
02 Jun 15	5.59000 +0.09	5.64	5.49	5.50	128,000
01 Jun 15	5.50000 +0.00	5.66	5.37	5.59	259,500
29 May 15	5.50000 +0.24	5.64	5.27	5.30	461,900
28 May 15	5.26000 -0.01	5.40	5.19	5.26	240,800
27 May 15	5.27000 +0.11	5.35	5.15	5.15	167,100
26 May 15	5.16000 -0.04	5.26	5.09	5.20	339,100
22 May 15	5.20000 -0.04	5.42	5.11	5.20	300,100
21 May 15	5.24000 -0.15	5.42	5.22	5.40	383,200
20 May 15	5.39000 +0.00	5.46	5.37	5.39	188,000
19 May 15	5.39000 -0.22	5.69	5.38	5.62	359,200
18 May 15	5.61000 -0.05	5.76	5.56	5.61	149,600
15 May 15	5.66000 +0.16	5.98	5.50	5.50	230,900
14 May 15	5.50000 +0.13	5.88	5.47	5.88	398,600
13 May 15	5.37000 -0.05	5.46	5.32	5.44	83,500
12 May 15	5.42000 +0.05	5.43	5.23	5.34	334,100
11 May 15	5.37000 +0.01	5.47	5.33	5.36	237,700
08 May 15	5.36000 -0.16	5.61	5.34	5.58	406,900
07 May 15	5.52000 +0.03	5.66	5.49	5.49	195,700
06 May 15	5.49000 -0.03	5.60	5.41	5.52	158,300
05 May 15	5.52000 +0.07	5.53	5.40	5.45	338,800
04 May 15	5.45000 +0.00	5.54	5.40	5.45	271,000
01 May 15	5.45000 -0.03	5.56	5.41	5.50	236,300
30 Apr 15	5.48000 -0.15	5.61	5.37	5.60	394,300
29 Apr 15	5.63000 -0.01	5.75	5.60	5.75	279,300
28 Apr 15	5.64000 +0.26	5.65	5.39	5.39	568,400
27 Apr 15	5.38000 +0.00	5.43	5.34	5.43	199,500
24 Apr 15	5.38000 +0.04	5.39	5.34	5.39	535,100
23 Apr 15	5.34000 -0.07	5.42	5.25	5.40	2,627,300
22 Apr 15	5.41000 -0.11	5.52	5.32	5.50	248,100
21 Apr 15	5.52000 -0.21	5.94	5.40	5.72	1,440,000
20 Apr 15	5.73000 +0.03	5.84	5.64	5.70	253,600
17 Apr 15	5.70000 -0.20	6.06	5.63	5.85	324,400
16 Apr 15	5.90000 -0.15	6.02	5.85	6.01	191,600
15 Apr 15	6.05000 +0.25	6.06	5.76	5.80	491,800
14 Apr 15	5.80500 -0.06	5.89	5.74	5.88	330,700
13 Apr 15	5.86000 +0.18	5.87	5.58	5.67	255,600
10 Apr 15	5.68000 -0.02	5.75	5.56	5.69	197,700
09 Apr 15	5.70000 -0.32	6.05	5.43	6.00	360,600
08 Apr 15	6.02000 -0.23	6.30	5.96	6.28	240,900
07 Apr 15	6.25000 +0.08	6.30	6.12	6.18	687,700
06 Apr 15	6.17000 +0.15	6.20	5.70	6.03	634,600
02 Apr 15	6.02000 +0.41	6.03	5.61	5.64	669,000
01 Apr 15	5.61000 +0.11	5.63	5.30	5.45	880,700
31 Mar 15	5.50000 +0.12	5.52	5.29	5.35	215,400
30 Mar 15	5.38000 +0.18	5.39	5.16	5.25	221,700
27 Mar 15	5.20000 +0.10	5.25	5.08	5.10	230,400
26 Mar 15	5.10000 +0.00	5.13	5.08	5.11	76,400
25 Mar 15	5.10000 -0.02	5.16	5.09	5.14	151,400
24 Mar 15	5.12000 +0.01	5.14	5.10	5.12	101,900
23 Mar 15	5.11000 +0.04	5.13	5.04	5.04	134,000
20 Mar 15	5.07000 +0.03	5.11	4.97	5.05	199,300
19 Mar 15	5.04000 +0.05	5.05	4.95	4.97	169,300
18 Mar 15	4.99000 +0.07	5.00	4.87	4.93	248,500
17 Mar 15	4.92000 +0.08	4.98	4.81	4.83	75,700
16 Mar 15	4.84000 +0.01	5.00	4.75	4.85	462,900
13 Mar 15	4.83000 +0.03	4.86	4.70	4.81	129,800
12 Mar 15	4.80000 +0.11	4.83	4.69	4.71	215,400
11 Mar 15	4.69000 -0.05	4.81	4.60	4.72	51,400
10 Mar 15	4.74000 -0.01	4.79	4.64	4.64	102,200
09 Mar 15	4.75000 +0.05	4.79	4.68	4.72	226,600
06 Mar 15	4.70000 +0.04	4.73	4.63	4.65	143,600
05 Mar 15	4.66000 +0.04	4.72	4.56	4.60	194,600
04 Mar 15	4.62000 -0.03	4.67	4.60	4.61	310,000
03 Mar 15	4.65000 +0.14	4.67	4.49	4.51	241,400
02 Mar 15	4.51000 +0.11	4.54	4.38	4.38	185,700
27 Feb 15	4.40000 +0.10	4.41	4.30	4.31	127,300
26 Feb 15	4.30000 +0.11	4.30	4.11	4.20	273,500
25 Feb 15	4.19000 +0.01	4.22	4.17	4.20	255,000
24 Feb 15	4.18000 +0.06	4.24	4.08	4.08	154,800
23 Feb 15	4.12000 -0.02	4.20	4.09	4.13	197,100
20 Feb 15	4.14000 -0.05	4.23	4.10	4.21	107,100
19 Feb 15	4.19000 +0.01	4.22	4.10	4.17	120,400
18 Feb 15	4.18000 -0.01	4.26	4.15	4.19	81,400
17 Feb 15	4.19000 +0.08	4.27	4.13	4.14	185,400
13 Feb 15	4.11000 -0.07	4.24	4.07	4.16	89,600
12 Feb 15	4.18000 +0.09	4.21	4.10	4.14	21,900
11 Feb 15	4.09000 -0.07	4.15	4.08	4.13	22,100
10 Feb 15	4.16000 +0.10	4.19	4.01	4.10	176,400
09 Feb 15	4.06000 +0.08	4.10	3.97	3.99	87,900
06 Feb 15	3.98000 +0.04	4.09	3.92	3.93	96,900
05 Feb 15	3.94000 +0.04	3.96	3.90	3.95	41,400
04 Feb 15	3.90000 -0.02	3.97	3.79	3.86	99,000
03 Feb 15	3.92000 +0.07	3.96	3.84	3.88	91,800
02 Feb 15	3.85000 +0.04	3.86	3.77	3.81	75,100
30 Jan 15	3.81000 -0.08	3.89	3.79	3.84	121,300
29 Jan 15	3.89000 +0.10	3.89	3.76	3.80	57,500
28 Jan 15	3.79000 -0.06	3.87	3.66	3.87	100,100
27 Jan 15	3.85000 +0.04	3.92	3.81	3.82	92,500
26 Jan 15	3.81000 -0.07	4.00	3.76	3.87	90,100
23 Jan 15	3.88000 -0.04	3.96	3.84	3.92	97,200
22 Jan 15	3.92000 +0.08	3.92	3.79	3.88	124,700
21 Jan 15	3.84000 -0.04	3.91	3.77	3.86	95,200
20 Jan 15	3.88000 +0.00	3.92	3.80	3.88	63,500
16 Jan 15	3.88000 +0.22	3.93	3.75	3.75	159,300
15 Jan 15	3.66000 -0.11	3.84	3.61	3.80	134,900
14 Jan 15	3.77000 -0.05	3.83	3.68	3.78	101,300
13 Jan 15	3.82000 -0.05	4.04	3.75	3.92	74,100
12 Jan 15	3.87000 -0.08	3.95	3.83	3.95	74,700
09 Jan 15	3.95000 -0.09	4.03	3.91	4.01	73,100
08 Jan 15	4.04000 +0.12	4.06	3.78	3.97	226,900
07 Jan 15	3.92000 +0.03	4.00	3.84	3.96	73,900
06 Jan 15	3.89000 -0.04	3.99	3.76	3.95	146,700
05 Jan 15	3.93000 -0.19	4.11	3.92	4.10	116,100
02 Jan 15	4.12000 +0.08	4.14	3.98	4.08	47,500
31 Dec 14	4.04000 +0.01	4.13	4.04	4.05	94,400
30 Dec 14	4.03000 +0.03	4.04	3.97	4.00	303,200
29 Dec 14	4.00000 -0.02	4.03	3.96	4.03	98,500
26 Dec 14	4.02000 +0.05	4.07	3.95	4.01	56,500
24 Dec 14	3.97000 -0.02	4.00	3.89	4.00	18,000
23 Dec 14	3.99000 -0.03	4.06	3.82	4.02	103,200
22 Dec 14	4.02000 +0.04	4.04	3.85	3.99	177,700
19 Dec 14	3.98000 -0.09	4.05	3.81	4.04	169,100
18 Dec 14	4.06500 +0.16	4.08	3.79	3.96	77,700
17 Dec 14	3.90000 +0.27	3.92	3.58	3.63	77,600
16 Dec 14	3.63000 +0.08	3.73	3.41	3.56	149,600
15 Dec 14	3.55000 -0.15	3.76	3.53	3.73	139,100
12 Dec 14	3.70000 -0.03	3.78	3.67	3.67	82,900
11 Dec 14	3.73000 +0.01	3.88	3.72	3.75	195,900
10 Dec 14	3.72000 -0.19	3.90	3.72	3.89	110,100
09 Dec 14	3.91000 +0.19	3.91	3.63	3.68	70,300
08 Dec 14	3.72000 -0.09	3.82	3.71	3.78	90,600
05 Dec 14	3.81000 +0.00	4.26	3.80	3.84	399,100
04 Dec 14	3.81000 -0.01	3.92	3.80	3.82	323,000
03 Dec 14	3.82000 +0.01	3.92	3.81	3.89	517,400
02 Dec 14	3.81000 +0.09	3.84	3.72	3.72	85,300
01 Dec 14	3.72000 -0.22	4.01	3.72	3.96	149,300
28 Nov 14	3.94000 -0.24	4.16	3.92	4.16	44,700
26 Nov 14	4.18000 +0.06	4.23	4.09	4.09	34,400
25 Nov 14	4.12000 -0.10	4.25	4.11	4.25	68,800
24 Nov 14	4.22000 +0.05	4.25	4.16	4.20	128,300
21 Nov 14	4.17000 +0.03	4.23	4.15	4.22	66,300
20 Nov 14	4.14000 -0.02	4.20	4.10	4.13	120,600
19 Nov 14	4.16000 -0.09	4.22	4.11	4.20	111,900
18 Nov 14	4.25000 +0.01	4.29	4.17	4.24	169,000
17 Nov 14	4.24000 +0.00	4.28	4.21	4.22	166,400
14 Nov 14	4.24000 -0.03	4.32	4.21	4.29	191,400
13 Nov 14	4.27000 -0.08	4.36	4.27	4.34	35,700
12 Nov 14	4.35000 +0.08	4.37	4.23	4.23	54,200
11 Nov 14	4.27000 -0.13	4.38	4.20	4.38	98,000
10 Nov 14	4.40000 +0.03	4.51	4.32	4.36	53,300
07 Nov 14	4.37000 +0.05	4.37	4.02	4.31	63,800
06 Nov 14	4.32000 -0.06	4.39	4.26	4.39	83,000
05 Nov 14	4.38000 +0.12	4.42	4.20	4.29	75,500
04 Nov 14	4.26000 -0.13	4.39	4.17	4.39	128,000
03 Nov 14	4.39000 -0.11	4.52	4.34	4.49	85,200
31 Oct 14	4.50000 +0.05	4.56	4.37	4.56	237,200
30 Oct 14	4.45000 +0.19	4.45	4.18	4.26	165,600
29 Oct 14	4.26000 +0.01	4.29	4.15	4.28	113,600
28 Oct 14	4.25000 +0.27	4.25	4.03	4.03	115,300
27 Oct 14	3.98000 -0.13	4.10	3.95	4.06	108,700
24 Oct 14	4.11000 -0.07	4.22	4.02	4.20	207,400
23 Oct 14	4.18000 +0.08	4.25	4.07	4.15	58,200
22 Oct 14	4.10000 -0.07	4.21	4.10	4.20	78,700
21 Oct 14	4.17000 +0.01	4.28	4.00	4.16	67,400
20 Oct 14	4.16000 -0.01	4.20	4.01	4.14	109,300
17 Oct 14	4.17000 -0.04	4.28	4.04	4.28	207,600
16 Oct 14	4.21000 +0.07	4.38	4.07	4.09	184,000
15 Oct 14	4.14000 +0.07	4.16	3.96	4.01	177,500
14 Oct 14	4.07000 +0.11	4.10	3.95	4.00	190,700
13 Oct 14	3.96000 +0.15	3.98	3.80	3.83	360,800
10 Oct 14	3.81000 +0.07	3.85	3.67	3.70	171,700
09 Oct 14	3.74000 -0.18	3.90	3.73	3.90	102,300
08 Oct 14	3.92000 +0.14	3.95	3.70	3.76	205,400
07 Oct 14	3.78000 +0.03	3.79	3.67	3.71	513,600
06 Oct 14	3.75000 -0.01	3.80	3.67	3.79	327,600
03 Oct 14	3.76000 +0.09	3.79	3.68	3.72	239,300
02 Oct 14	3.67000 -0.08	3.83	3.60	3.75	710,300
01 Oct 14	3.75000 -0.10	3.87	3.72	3.87	253,400
30 Sep 14	3.85000 -0.04	3.94	3.84	3.88	218,500
29 Sep 14	3.89000 -0.03	3.93	3.85	3.87	163,900
26 Sep 14	3.92000 +0.07	4.00	3.85	3.85	162,700
25 Sep 14	3.85000 -0.10	4.01	3.84	3.96	213,300
24 Sep 14	3.95000 -0.10	4.05	3.94	4.05	370,200
23 Sep 14	4.05000 +0.00	4.09	4.02	4.05	117,700
22 Sep 14	4.05000 -0.10	4.20	4.05	4.12	79,400
19 Sep 14	4.15000 -0.02	4.24	4.10	4.17	265,600
18 Sep 14	4.17000 -0.03	4.23	4.11	4.23	260,200
17 Sep 14	4.20000 +0.04	4.21	4.12	4.14	151,600
16 Sep 14	4.16000 +0.01	4.18	4.13	4.15	78,200
15 Sep 14	4.15000 -0.01	4.22	4.12	4.13	124,400
12 Sep 14	4.16000 -0.07	4.27	4.13	4.24	87,700
11 Sep 14	4.23000 -0.07	4.29	4.20	4.27	95,700
10 Sep 14	4.30000 -0.08	4.38	4.27	4.37	48,500
09 Sep 14	4.38000 -0.04	4.45	4.33	4.44	118,900
08 Sep 14	4.42000 +0.04	4.45	4.32	4.38	191,500
05 Sep 14	4.38000 +0.01	4.42	4.35	4.37	148,300
04 Sep 14	4.37000 +0.11	4.40	4.29	4.29	284,600
03 Sep 14	4.26000 -0.17	4.43	4.26	4.43	134,500
02 Sep 14	4.43000 -0.03	4.48	4.33	4.48	217,400
29 Aug 14	4.46000 -0.04	4.53	4.33	4.41	248,500
28 Aug 14	4.50000 -0.25	4.80	4.50	4.60	200,000
27 Aug 14	4.75000 +0.07	4.77	4.67	4.71	75,500
26 Aug 14	4.68000 -0.02	4.81	4.50	4.67	289,600
25 Aug 14	4.70000 -0.09	4.84	4.54	4.80	220,600
22 Aug 14	4.79000 -0.08	4.88	4.77	4.88	79,200
21 Aug 14	4.87000 +0.04	4.89	4.79	4.81	72,700
20 Aug 14	4.83000 -0.08	4.90	4.79	4.87	80,200
19 Aug 14	4.91000 -0.05	4.97	4.90	4.94	59,700
18 Aug 14	4.96000 +0.04	4.99	4.93	4.95	70,900
15 Aug 14	4.92000 +0.03	4.94	4.86	4.94	64,100
14 Aug 14	4.89000 -0.01	4.90	4.86	4.89	73,100
13 Aug 14	4.90000 +0.03	4.91	4.88	4.91	55,200
12 Aug 14	4.87000 -0.03	4.89	4.78	4.86	78,300
11 Aug 14	4.90000 +0.00	4.94	4.87	4.93	50,500
08 Aug 14	4.90000 +0.07	4.92	4.72	4.81	86,100
07 Aug 14	4.83000 +0.00	4.89	4.82	4.87	38,300
06 Aug 14	4.83000 +0.00	4.89	4.77	4.82	36,500
05 Aug 14	4.83000 -0.02	4.88	4.72	4.85	111,200
04 Aug 14	4.85000 +0.17	4.95	4.67	4.68	146,700
01 Aug 14	4.68000 -0.04	4.74	4.61	4.70	113,000
31 Jul 14	4.72000 -0.08	4.76	4.64	4.74	176,400
30 Jul 14	4.80000 -0.01	4.93	4.75	4.86	43,600
29 Jul 14	4.81000 -0.01	4.87	4.79	4.82	54,000
28 Jul 14	4.82000 -0.04	4.87	4.78	4.85	120,800
25 Jul 14	4.86000 -0.13	4.99	4.85	4.94	91,100
24 Jul 14	4.99000 -0.01	5.05	4.91	4.98	142,500
23 Jul 14	5.00000 +0.05	5.03	4.93	4.94	83,200
22 Jul 14	4.95000 +0.09	4.97	4.90	4.90	65,600
21 Jul 14	4.86000 -0.04	4.90	4.84	4.85	75,600
18 Jul 14	4.90000 +0.03	4.91	4.81	4.85	79,100
17 Jul 14	4.87000 -0.14	4.98	4.86	4.95	95,600
16 Jul 14	5.01000 +0.04	5.06	4.93	5.01	103,300
15 Jul 14	4.97000 -0.09	5.06	4.94	5.06	91,200
14 Jul 14	5.06000 +0.10	5.12	4.86	4.96	327,100
11 Jul 14	4.96000 -0.09	5.15	4.63	5.02	384,800
10 Jul 14	5.05000 -0.04	5.16	4.97	5.01	137,300
09 Jul 14	5.09000 -0.07	5.17	5.09	5.17	68,400
08 Jul 14	5.16000 +0.00	5.25	5.05	5.15	198,300
07 Jul 14	5.16000 +0.01	5.20	5.08	5.15	289,800
03 Jul 14	5.15000 +0.06	5.16	5.00	5.09	140,700
02 Jul 14	5.09000 +0.10	5.13	4.93	5.00	213,100
01 Jul 14	4.99000 -0.02	5.06	4.92	5.00	210,600
30 Jun 14	5.01000 -0.13	5.12	4.90	5.11	163,800
27 Jun 14	5.14000 +0.07	5.15	5.03	5.03	250,400
26 Jun 14	5.07000 -0.23	5.30	5.00	5.25	188,900
25 Jun 14	5.30000 +0.02	5.45	5.25	5.28	287,800
24 Jun 14	5.28000 -0.08	5.40	5.14	5.33	93,400
23 Jun 14	5.36000 -0.14	5.42	5.26	5.26	124,500
20 Jun 14	5.50000 +0.02	5.50	5.46	5.50	239,400
19 Jun 14	5.48000 +0.00	5.51	5.47	5.51	44,700
18 Jun 14	5.48000 -0.01	5.50	5.44	5.48	74,000
17 Jun 14	5.48500 +0.03	5.49	5.29	5.44	89,100
16 Jun 14	5.46000 -0.03	5.49	5.44	5.49	30,500
13 Jun 14	5.49000 +0.00	5.51	5.43	5.50	75,200
12 Jun 14	5.49000 +0.01	5.55	5.41	5.49	140,800
11 Jun 14	5.48000 -0.02	5.52	5.35	5.50	119,700
10 Jun 14	5.50000 -0.02	5.58	5.46	5.52	157,400
09 Jun 14	5.52000 +0.02	5.55	5.49	5.50	129,600
06 Jun 14	5.50000 +0.00	5.52	5.45	5.50	174,500
05 Jun 14	5.50000 +0.04	5.50	5.44	5.49	82,200
04 Jun 14	5.46000 +0.01	5.50	5.44	5.46	64,400
03 Jun 14	5.45000 -0.01	5.50	5.36	5.45	115,900
02 Jun 14	5.46000 -0.04	5.51	5.35	5.50	95,800
30 May 14	5.50000 +0.01	5.55	5.45	5.50	149,200
29 May 14	5.49000 +0.02	5.52	5.45	5.50	97,000
28 May 14	5.47000 -0.02	5.50	5.34	5.50	156,700
27 May 14	5.49000 +0.08	5.51	5.31	5.45	175,800
23 May 14	5.41000 +0.12	5.42	5.29	5.30	133,900
22 May 14	5.29000 +0.06	5.36	5.18	5.23	114,500
21 May 14	5.23000 -0.04	5.30	5.21	5.27	103,200
20 May 14	5.27000 -0.04	5.30	5.18	5.27	178,300
19 May 14	5.31000 +0.01	5.34	5.24	5.29	126,700
16 May 14	5.30000 -0.01	5.40	5.24	5.29	151,000
15 May 14	5.31000 -0.06	5.43	5.26	5.32	170,600
14 May 14	5.37000 -0.02	5.41	5.30	5.39	210,200
13 May 14	5.39000 +0.05	5.44	5.32	5.34	198,700
12 May 14	5.34000 +0.06	5.40	5.28	5.29	125,500
09 May 14	5.28000 +0.05	5.31	5.18	5.19	104,200
08 May 14	5.23000 +0.03	5.29	5.12	5.17	234,200
07 May 14	5.20000 +0.10	5.21	5.04	5.06	246,100
06 May 14	5.10000 -0.11	5.29	5.05	5.21	208,100
05 May 14	5.21000 +0.02	5.25	5.14	5.18	148,400
02 May 14	5.19000 +0.09	5.24	5.10	5.12	186,900
01 May 14	5.10000 +0.00	5.13	4.97	5.10	174,400
30 Apr 14	5.10000 +0.11	5.14	4.92	4.98	181,800
29 Apr 14	4.99000 +0.07	5.04	4.96	4.96	127,100
28 Apr 14	4.92000 -0.01	5.00	4.80	4.93	242,200
25 Apr 14	4.93000 -0.08	5.04	4.90	4.97	140,700
24 Apr 14	5.01000 -0.04	5.25	4.99	5.05	235,200
23 Apr 14	5.05000 -0.02	5.10	5.02	5.03	112,100
22 Apr 14	5.07000 +0.00	5.17	5.00	5.07	135,600
21 Apr 14	5.07000 +0.03	5.11	5.01	5.11	130,700
17 Apr 14	5.04000 -0.02	5.06	4.96	5.02	122,900
16 Apr 14	5.06000 +0.07	5.07	4.95	5.05	59,100
15 Apr 14	4.99000 -0.01	5.01	4.88	4.99	84,400
14 Apr 14	5.00000 +0.05	5.06	4.92	5.02	283,400
11 Apr 14	4.95000 +0.01	5.01	4.91	4.91	97,300
10 Apr 14	4.94000 -0.22	5.18	4.91	5.18	111,500
09 Apr 14	5.16000 +0.05	5.28	5.11	5.16	103,100
08 Apr 14	5.11000 +0.20	5.15	4.91	4.91	138,100
07 Apr 14	4.90500 -0.15	5.02	4.79	5.02	122,600
04 Apr 14	5.06000 -0.05	5.19	5.00	5.16	100,200
03 Apr 14	5.11000 -0.06	5.40	5.01	5.15	150,200
02 Apr 14	5.17000 +0.17	5.18	5.00	5.03	79,300
01 Apr 14	5.00000 -0.11	5.15	4.97	5.09	98,700
31 Mar 14	5.11000 +0.19	5.14	4.92	4.92	120,000
28 Mar 14	4.92000 -0.12	5.10	4.90	5.00	195,300
27 Mar 14	5.04000 +0.03	5.07	5.00	5.01	121,700
26 Mar 14	5.01000 -0.13	5.19	4.96	5.19	109,000
25 Mar 14	5.14000 +0.09	5.20	4.90	5.07	47,900
24 Mar 14	5.05000 -0.12	5.22	5.00	5.18	69,400
21 Mar 14	5.17000 +0.00	5.36	5.14	5.21	283,500
20 Mar 14	5.17000 +0.10	5.20	5.04	5.08	67,400
19 Mar 14	5.07000 -0.05	5.13	5.05	5.10	60,800
18 Mar 14	5.12000 +0.11	5.12	4.99	5.01	73,600
17 Mar 14	5.01000 -0.10	5.17	5.01	5.13	40,100
14 Mar 14	5.11000 -0.01	5.18	5.06	5.10	44,200
13 Mar 14	5.12000 -0.14	5.25	5.10	5.25	101,000
12 Mar 14	5.26000 +0.01	5.28	5.13	5.23	101,600
11 Mar 14	5.25000 -0.06	5.30	5.11	5.30	154,500
10 Mar 14	5.31000 -0.08	5.58	5.23	5.38	121,700
07 Mar 14	5.39000 -0.05	5.49	5.37	5.49	79,600
06 Mar 14	5.44000 -0.05	5.59	5.07	5.07	221,600
05 Mar 14	5.49000 +0.00	5.53	5.41	5.45	155,200
04 Mar 14	5.48500 +0.00	5.55	5.43	5.50	295,900
03 Mar 14	5.49000 +0.13	5.52	5.29	5.29	136,700
28 Feb 14	5.36000 -0.01	5.39	5.29	5.39	63,300
27 Feb 14	5.37000 +0.01	5.37	5.28	5.34	50,600
26 Feb 14	5.36000 +0.03	5.40	5.27	5.36	73,600
25 Feb 14	5.33000 -0.14	5.47	5.27	5.45	84,600
24 Feb 14	5.47000 +0.03	5.51	5.40	5.44	306,400
21 Feb 14	5.44000 -0.06	5.53	5.35	5.50	92,700
20 Feb 14	5.50000 +0.03	5.52	5.44	5.45	97,700
19 Feb 14	5.47000 -0.03	5.52	5.37	5.46	88,200
18 Feb 14	5.50000 +0.04	5.52	5.43	5.50	148,600
14 Feb 14	5.46000 -0.05	5.54	5.45	5.50	85,100
13 Feb 14	5.51000 +0.02	5.55	5.37	5.46	92,100
12 Feb 14	5.49000 -0.10	5.75	5.48	5.57	92,100
11 Feb 14	5.59000 -0.06	5.80	5.57	5.63	123,200
10 Feb 14	5.65000 +0.44	5.77	5.36	5.41	258,700
07 Feb 14	5.21000 +0.20	5.23	5.00	5.01	137,900
06 Feb 14	5.01000 -0.03	5.08	4.97	5.05	127,400
05 Feb 14	5.04000 -0.09	5.11	5.00	5.10	122,900
04 Feb 14	5.13000 +0.12	5.13	4.98	5.02	105,700
03 Feb 14	5.01000 -0.12	5.19	4.98	5.00	208,900
31 Jan 14	5.13000 -0.10	5.30	5.00	5.17	199,400
30 Jan 14	5.23000 +0.02	5.30	5.20	5.22	73,700
29 Jan 14	5.21000 -0.05	5.29	5.17	5.24	94,200
28 Jan 14	5.26000 -0.03	5.36	5.22	5.31	150,500
27 Jan 14	5.29000 -0.09	5.40	5.03	5.31	129,400
24 Jan 14	5.38000 +0.00	5.40	5.27	5.33	92,900
23 Jan 14	5.38000 -0.02	5.40	5.31	5.40	62,000
22 Jan 14	5.40000 +0.05	5.40	5.26	5.33	53,200
21 Jan 14	5.35000 +0.07	5.40	5.20	5.29	61,000
17 Jan 14	5.28000 -0.17	5.49	5.27	5.43	116,600
16 Jan 14	5.45000 -0.06	5.54	5.33	5.49	58,000
15 Jan 14	5.51000 +0.07	5.54	5.37	5.43	78,500
14 Jan 14	5.44000 -0.01	5.46	5.38	5.44	66,600
13 Jan 14	5.45000 -0.11	5.59	5.41	5.52	77,500
10 Jan 14	5.56000 -0.03	5.61	5.46	5.61	77,900
09 Jan 14	5.59000 -0.05	5.67	5.49	5.64	74,300
08 Jan 14	5.64000 -0.13	5.85	5.61	5.75	129,800
07 Jan 14	5.77000 -0.08	5.83	5.66	5.80	65,000
06 Jan 14	5.85000 +0.01	5.89	5.75	5.85	109,700
03 Jan 14	5.84000 +0.03	5.87	5.72	5.86	93,700
02 Jan 14	5.81000 +0.01	5.82	5.65	5.80	79,600
31 Dec 13	5.80000 +0.11	5.85	5.69	5.72	84,900
30 Dec 13	5.69000 -0.14	5.88	5.57	5.84	62,500
27 Dec 13	5.83000 +0.09	5.83	5.65	5.74	55,500
26 Dec 13	5.74000 +0.10	5.74	5.65	5.65	44,800
24 Dec 13	5.64000 +0.03	5.65	5.52	5.60	55,200
23 Dec 13	5.61000 +0.06	5.68	5.50	5.62	126,000
20 Dec 13	5.55000 +0.04	5.64	5.50	5.54	289,100
19 Dec 13	5.51000 -0.11	5.62	5.48	5.62	85,800
18 Dec 13	5.62000 +0.06	5.63	5.51	5.55	224,600
17 Dec 13	5.56000 +0.07	5.56	5.45	5.49	115,200
16 Dec 13	5.49000 -0.05	5.60	5.47	5.54	225,200
13 Dec 13	5.54000 -0.11	5.65	5.54	5.64	151,000
12 Dec 13	5.65000 -0.06	5.74	5.62	5.71	105,400
11 Dec 13	5.71000 -0.14	5.89	5.66	5.89	60,600
10 Dec 13	5.85000 -0.01	5.93	5.76	5.84	95,900
09 Dec 13	5.86000 -0.15	6.04	5.73	6.03	99,600
06 Dec 13	6.01000 +0.08	6.20	5.86	5.99	390,600
05 Dec 13	5.93000 -0.16	6.07	5.86	6.07	80,900
04 Dec 13	6.09000 +0.14	6.15	5.89	5.93	202,700
03 Dec 13	5.95000 +0.07	5.97	5.84	5.86	124,300
02 Dec 13	5.88000 -0.09	6.03	5.82	5.96	320,500
29 Nov 13	5.97000 +0.02	6.00	5.89	6.00	73,000
27 Nov 13	5.95000 +0.03	5.96	5.86	5.94	84,600
26 Nov 13	5.92000 -0.08	6.05	5.86	6.00	128,400
25 Nov 13	6.00000 +0.14	6.03	5.81	5.89	119,700
22 Nov 13	5.86000 +0.06	5.90	5.74	5.82	64,100
21 Nov 13	5.80000 +0.16	5.86	5.68	5.68	57,000
20 Nov 13	5.64000 -0.06	5.72	5.62	5.71	27,400
19 Nov 13	5.70000 -0.06	5.80	5.65	5.75	72,700
18 Nov 13	5.76000 -0.01	5.80	5.71	5.77	83,400
15 Nov 13	5.77000 +0.16	5.78	5.60	5.60	134,500
14 Nov 13	5.61000 -0.08	5.71	5.56	5.67	56,100
13 Nov 13	5.69000 +0.04	5.70	5.54	5.61	45,500
12 Nov 13	5.65000 -0.03	5.71	5.61	5.68	55,000
11 Nov 13	5.68000 -0.11	5.80	5.67	5.76	91,300
08 Nov 13	5.79000 +0.01	5.84	5.76	5.76	79,900
07 Nov 13	5.78000 -0.15	5.96	5.77	5.94	94,200
06 Nov 13	5.93000 -0.05	6.03	5.93	6.02	102,600
05 Nov 13	5.98000 +0.04	6.00	5.93	5.93	66,200
04 Nov 13	5.94000 +0.03	6.00	5.91	5.95	154,500
01 Nov 13	5.91000 +0.00	5.98	5.78	5.89	165,200
31 Oct 13	5.91000 +0.15	6.00	5.70	5.96	232,400
30 Oct 13	5.76000 -0.23	6.01	5.74	6.00	106,200
29 Oct 13	5.99000 +0.04	6.00	5.94	5.98	59,300
28 Oct 13	5.95000 -0.02	5.99	5.87	5.95	181,000
25 Oct 13	5.97000 +0.05	6.04	5.88	5.95	76,600
24 Oct 13	5.92000 -0.04	6.04	5.91	5.98	101,100
23 Oct 13	5.96000 +0.02	5.98	5.89	5.93	137,900
22 Oct 13	5.94000 -0.02	6.02	5.90	5.96	65,200
21 Oct 13	5.96000 +0.01	6.02	5.70	5.94	139,300
18 Oct 13	5.95000 -0.04	6.03	5.89	6.03	152,000
17 Oct 13	5.99000 +0.18	5.99	5.56	5.80	73,200
16 Oct 13	5.81000 -0.07	5.93	5.80	5.93	109,000
15 Oct 13	5.88000 +0.02	6.00	5.82	5.87	127,100
14 Oct 13	5.86000 -0.17	6.07	5.67	6.00	299,100
11 Oct 13	6.03000 +0.20	6.05	5.63	5.80	127,300
10 Oct 13	5.83000 +0.07	6.00	5.80	5.82	240,600
09 Oct 13	5.76000 +0.05	5.77	5.67	5.73	96,000
08 Oct 13	5.71000 -0.06	5.85	5.67	5.79	154,000
07 Oct 13	5.77000 +0.10	5.84	5.60	5.60	206,500
04 Oct 13	5.67000 -0.05	5.75	5.67	5.70	63,700
03 Oct 13	5.72000 -0.06	5.79	5.62	5.79	108,000
02 Oct 13	5.78000 -0.06	5.85	5.75	5.82	111,900
01 Oct 13	5.84000 +0.09	5.85	5.74	5.74	318,200
30 Sep 13	5.75000 -0.03	5.80	5.60	5.74	256,100
27 Sep 13	5.78000 +0.00	5.80	5.73	5.76	89,900
26 Sep 13	5.78000 +0.02	5.80	5.45	5.78	128,700
25 Sep 13	5.76000 +0.01	5.81	5.72	5.74	188,900
24 Sep 13	5.75000 +0.10	5.75	5.62	5.65	321,300
23 Sep 13	5.65000 +0.01	5.68	5.56	5.68	305,500
20 Sep 13	5.64000 -0.02	5.70	5.57	5.66	186,900
19 Sep 13	5.66000 -0.06	5.75	5.59	5.73	168,100
18 Sep 13	5.72000 +0.09	5.75	5.61	5.65	193,000
17 Sep 13	5.63000 +0.02	5.68	5.51	5.60	623,000
16 Sep 13	5.61000 -0.01	5.69	5.55	5.65	129,500
13 Sep 13	5.62000 +0.03	5.68	5.54	5.62	259,500
12 Sep 13	5.59000 -0.05	5.74	5.56	5.65	131,900
11 Sep 13	5.64000 -0.05	5.72	5.60	5.71	106,600
10 Sep 13	5.69000 +0.01	5.74	5.59	5.69	171,500
09 Sep 13	5.68000 +0.18	5.69	5.51	5.53	280,400
06 Sep 13	5.50000 +0.01	5.53	5.34	5.53	152,900
05 Sep 13	5.49000 +0.07	5.54	5.40	5.41	135,100
04 Sep 13	5.42000 +0.08	5.51	5.30	5.34	488,800
03 Sep 13	5.34000 +0.07	5.38	5.27	5.35	387,100
30 Aug 13	5.27000 +0.08	5.32	5.18	5.19	241,800
29 Aug 13	5.19000 +0.24	5.54	5.06	5.20	668,800
28 Aug 13	4.95000 +0.09	4.99	4.81	4.87	167,700
27 Aug 13	4.86000 -0.05	4.93	4.85	4.88	95,300
26 Aug 13	4.91000 +0.07	4.95	4.85	4.85	101,300
23 Aug 13	4.84000 +0.01	4.88	4.80	4.83	40,800
22 Aug 13	4.83000 +0.06	4.86	4.74	4.77	77,900
21 Aug 13	4.77000 -0.07	4.83	4.76	4.81	76,700
20 Aug 13	4.84000 +0.00	4.90	4.80	4.83	60,000
19 Aug 13	4.84000 +0.00	4.95	4.81	4.84	108,500
16 Aug 13	4.84000 -0.04	4.94	4.78	4.86	133,800
15 Aug 13	4.88000 +0.00	5.05	4.81	4.81	127,200
14 Aug 13	4.88000 -0.04	4.95	4.74	4.75	107,800
13 Aug 13	4.92000 +0.17	4.94	4.73	4.77	188,300
12 Aug 13	4.75000 +0.03	4.77	4.67	4.67	111,300
09 Aug 13	4.72000 -0.05	4.76	4.68	4.75	82,900
08 Aug 13	4.77000 +0.01	4.80	4.70	4.80	67,800
07 Aug 13	4.76000 +0.08	4.77	4.64	4.67	60,800
06 Aug 13	4.68000 -0.16	4.83	4.65	4.80	226,900
05 Aug 13	4.84000 -0.01	4.88	4.82	4.86	166,800
02 Aug 13	4.85000 +0.03	4.85	4.78	4.79	48,500
01 Aug 13	4.82000 +0.05	4.83	4.71	4.79	271,100
31 Jul 13	4.77000 +0.01	4.84	4.68	4.77	125,300
30 Jul 13	4.76000 +0.04	4.84	4.74	4.75	85,800
29 Jul 13	4.72000 -0.01	4.75	4.69	4.75	61,900
26 Jul 13	4.73000 -0.06	4.79	4.66	4.75	65,500
25 Jul 13	4.79000 +0.04	4.80	4.71	4.73	77,900
24 Jul 13	4.75000 -0.02	4.83	4.60	4.78	152,700
23 Jul 13	4.77000 +0.10	4.78	4.67	4.70	199,200
22 Jul 13	4.67000 +0.00	4.71	4.61	4.65	212,500
19 Jul 13	4.67000 -0.02	4.69	4.55	4.66	84,700
18 Jul 13	4.69000 +0.01	4.71	4.61	4.71	132,600
17 Jul 13	4.68000 +0.03	4.74	4.63	4.69	222,000
16 Jul 13	4.65000 +0.04	4.67	4.59	4.60	267,300
15 Jul 13	4.61000 +0.04	4.62	4.50	4.56	290,900
12 Jul 13	4.57000 -0.05	4.61	4.47	4.59	160,400
11 Jul 13	4.62000 +0.03	4.63	4.57	4.63	159,700
10 Jul 13	4.59000 +0.04	4.61	4.53	4.57	163,200
09 Jul 13	4.55000 +0.02	4.57	4.41	4.57	132,400
08 Jul 13	4.53000 +0.02	4.55	4.48	4.50	121,100
05 Jul 13	4.51000 -0.03	4.55	4.44	4.55	148,200
03 Jul 13	4.54000 +0.06	4.55	4.41	4.46	93,200
02 Jul 13	4.48000 -0.01	4.57	4.44	4.49	196,500
01 Jul 13	4.49000 +0.18	4.50	4.29	4.31	315,700
28 Jun 13	4.31000 +0.10	4.36	4.17	4.17	1,332,300
27 Jun 13	4.21000 +0.14	4.39	4.08	4.08	601,700
26 Jun 13	4.07000 +0.00	4.15	4.06	4.09	119,000
25 Jun 13	4.07000 +0.07	4.08	3.96	4.00	76,300
24 Jun 13	4.00000 -0.06	4.08	3.95	4.00	158,600
21 Jun 13	4.06000 -0.01	4.09	4.01	4.09	163,200
20 Jun 13	4.07000 -0.07	4.13	4.01	4.09	151,600
19 Jun 13	4.14000 -0.06	4.23	4.13	4.19	68,500
18 Jun 13	4.20000 +0.07	4.24	4.14	4.14	94,400
17 Jun 13	4.13000 +0.00	4.18	4.06	4.18	38,300
14 Jun 13	4.13000 -0.03	4.20	4.09	4.15	102,900
13 Jun 13	4.16000 +0.15	4.17	4.00	4.02	58,900
12 Jun 13	4.01000 -0.13	4.15	3.98	4.15	297,600
11 Jun 13	4.14000 +0.00	4.16	4.07	4.08	49,600
10 Jun 13	4.14000 +0.08	4.14	4.00	4.09	49,300
07 Jun 13	4.06000 -0.02	4.13	3.98	4.12	169,900
06 Jun 13	4.08000 -0.08	4.22	4.03	4.17	101,500
05 Jun 13	4.16000 +0.10	4.18	4.00	4.05	109,700
04 Jun 13	4.06000 -0.02	4.08	3.97	4.07	117,100
03 Jun 13	4.08000 +0.07	4.09	3.95	4.03	256,800
31 May 13	4.01000 -0.09	4.08	4.00	4.06	187,000
30 May 13	4.10000 +0.03	4.11	4.01	4.10	99,600
29 May 13	4.07000 -0.02	4.10	4.03	4.05	100,100
28 May 13	4.09000 +0.09	4.15	4.00	4.05	127,000
24 May 13	4.00000 -0.05	4.05	3.96	4.04	175,900
23 May 13	4.05000 +0.07	4.10	3.90	3.96	204,500
22 May 13	3.98000 +0.06	3.99	3.92	3.93	151,300
21 May 13	3.92000 -0.09	4.04	3.90	4.04	1,466,900
20 May 13	4.01000 +0.01	4.03	3.98	3.98	86,000
17 May 13	4.00000 -0.06	4.14	3.98	4.07	315,400
16 May 13	4.06000 +0.06	4.07	3.94	3.98	87,400
15 May 13	4.00000 -0.08	4.06	3.97	4.06	74,900
14 May 13	4.08000 +0.05	4.10	3.99	4.02	64,200
13 May 13	4.03000 +0.00	4.06	3.95	4.03	63,600
10 May 13	4.03000 -0.05	4.10	4.00	4.10	42,400
09 May 13	4.08000 -0.02	4.11	4.07	4.11	51,600
08 May 13	4.10000 -0.03	4.14	4.05	4.13	184,200
07 May 13	4.13000 +0.16	4.14	3.98	4.00	54,400
06 May 13	3.97000 -0.01	4.03	3.81	3.98	248,000
03 May 13	3.98000 -0.01	4.05	3.95	4.05	179,600
02 May 13	3.99000 -0.01	4.03	3.97	4.00	204,500
01 May 13	4.00000 -0.36	4.40	4.00	4.36	205,000
30 Apr 13	4.36000 +0.09	4.37	4.19	4.25	127,600
29 Apr 13	4.27000 +0.12	4.30	4.17	4.20	76,600
26 Apr 13	4.15000 -0.03	4.18	4.09	4.18	139,600
25 Apr 13	4.18000 +0.05	4.24	4.15	4.15	129,000
24 Apr 13	4.13000 +0.06	4.13	3.99	4.07	69,300
23 Apr 13	4.07000 +0.05	4.08	3.95	4.03	117,000
22 Apr 13	4.02000 -0.07	4.08	3.96	4.08	148,000
19 Apr 13	4.09000 +0.07	4.09	3.95	4.01	121,300
18 Apr 13	4.02000 -0.08	4.12	4.01	4.11	88,200
17 Apr 13	4.10000 -0.09	4.20	4.01	4.17	93,100
16 Apr 13	4.19000 +0.13	4.27	4.11	4.14	305,200
15 Apr 13	4.06000 -0.17	4.23	4.00	4.23	209,900
12 Apr 13	4.23000 +0.00	4.25	4.20	4.22	32,400
11 Apr 13	4.23000 -0.01	4.26	4.20	4.23	74,300
10 Apr 13	4.24000 +0.01	4.28	4.20	4.28	78,400
09 Apr 13	4.23000 -0.01	4.27	4.21	4.26	77,000
08 Apr 13	4.24000 -0.02	4.31	4.22	4.29	127,600
05 Apr 13	4.26000 -0.07	4.39	4.21	4.26	205,400
04 Apr 13	4.33000 +0.13	4.34	4.20	4.20	62,100
03 Apr 13	4.20000 -0.01	4.31	4.17	4.24	133,300
02 Apr 13	4.21000 -0.14	4.44	4.20	4.38	137,100
01 Apr 13	4.35000 -0.02	4.67	4.26	4.33	485,600
28 Mar 13	4.37000 +0.02	4.40	4.23	4.36	227,200
27 Mar 13	4.35000 +0.02	4.41	4.17	4.29	162,000
26 Mar 13	4.33000 -0.05	4.46	4.24	4.38	82,000
25 Mar 13	4.38000 +0.02	4.45	4.26	4.30	130,500
22 Mar 13	4.36000 +0.08	4.37	4.27	4.31	121,700
21 Mar 13	4.28000 -0.06	4.34	4.25	4.33	70,400
20 Mar 13	4.34000 +0.11	4.35	4.23	4.28	50,900
19 Mar 13	4.23000 -0.05	4.38	4.20	4.30	163,800
18 Mar 13	4.28000 +0.07	4.30	4.12	4.15	148,700
15 Mar 13	4.21000 +0.08	4.33	4.16	4.16	334,200
14 Mar 13	4.13000 -0.07	4.29	4.13	4.21	367,800
13 Mar 13	4.20000 -0.02	4.25	4.15	4.24	85,000
12 Mar 13	4.22000 -0.08	4.39	4.09	4.30	205,500
11 Mar 13	4.30000 +0.15	4.47	4.10	4.13	334,900
08 Mar 13	4.15000 +0.00	4.19	4.08	4.18	423,500
07 Mar 13	4.15000 -0.11	4.26	4.10	4.22	260,900
06 Mar 13	4.26000 +0.02	4.33	4.19	4.23	379,300
05 Mar 13	4.24000 -0.48	4.51	3.87	3.96	1,007,600
04 Mar 13	4.72000 +0.03	4.74	4.56	4.69	148,400
01 Mar 13	4.69000 +0.01	4.74	4.58	4.62	177,800
28 Feb 13	4.68000 +0.08	4.72	4.51	4.61	212,600
27 Feb 13	4.60000 -0.03	4.67	4.57	4.62	168,500
26 Feb 13	4.63000 +0.13	4.66	4.48	4.52	95,000
25 Feb 13	4.50000 -0.14	4.68	4.47	4.68	130,700
22 Feb 13	4.64000 +0.12	4.64	4.46	4.56	119,000
21 Feb 13	4.52000 -0.01	4.59	4.49	4.55	103,100
20 Feb 13	4.53000 -0.11	4.65	4.53	4.65	95,300
19 Feb 13	4.64000 +0.04	4.64	4.56	4.60	92,100
15 Feb 13	4.60000 +0.01	4.63	4.49	4.63	163,800
14 Feb 13	4.59000 +0.01	4.65	4.54	4.60	117,700
13 Feb 13	4.58000 +0.05	4.62	4.41	4.54	59,000
12 Feb 13	4.53000 -0.02	4.57	4.50	4.56	58,800
11 Feb 13	4.55000 +0.06	4.55	4.46	4.46	91,800
08 Feb 13	4.49000 -0.01	4.52	4.40	4.52	61,100
07 Feb 13	4.50000 +0.02	4.51	4.35	4.49	65,300
06 Feb 13	4.48000 +0.02	4.48	4.31	4.42	79,100
05 Feb 13	4.46000 +0.11	4.47	4.30	4.38	125,800
04 Feb 13	4.35000 -0.22	4.54	4.23	4.54	305,300
01 Feb 13	4.57000 +0.03	4.64	4.51	4.58	123,300
31 Jan 13	4.54000 +0.04	4.62	4.50	4.51	161,900
30 Jan 13	4.50000 -0.14	4.62	4.41	4.62	79,600
29 Jan 13	4.64000 +0.15	4.65	4.47	4.47	87,900
28 Jan 13	4.49000 +0.15	4.51	4.34	4.34	178,600
25 Jan 13	4.34000 -0.09	4.50	4.30	4.30	160,500
24 Jan 13	4.43000 +0.05	4.45	4.29	4.37	113,400
23 Jan 13	4.38000 -0.04	4.40	4.26	4.40	201,800
22 Jan 13	4.42000 +0.00	4.43	4.31	4.41	91,300
18 Jan 13	4.42000 -0.01	4.42	4.32	4.41	104,400
17 Jan 13	4.43000 +0.06	4.43	4.34	4.40	230,700
16 Jan 13	4.37000 -0.03	4.38	4.28	4.37	67,000
15 Jan 13	4.40000 +0.02	4.44	4.34	4.36	71,700
14 Jan 13	4.38000 -0.08	4.43	4.27	4.42	106,600
11 Jan 13	4.46000 -0.03	4.52	4.34	4.50	126,200
10 Jan 13	4.49000 +0.11	4.50	4.38	4.41	108,500
09 Jan 13	4.38000 -0.04	4.49	4.30	4.45	83,800
08 Jan 13	4.42000 -0.01	4.43	4.33	4.41	50,400
07 Jan 13	4.43000 -0.17	4.57	4.41	4.57	80,200
04 Jan 13	4.60000 +0.05	4.65	4.51	4.58	128,500
03 Jan 13	4.55000 +0.04	4.56	4.50	4.53	165,500
02 Jan 13	4.51000 +0.13	4.56	4.37	4.47	251,800
31 Dec 12	4.38000 +0.17	4.38	4.13	4.20	153,500
28 Dec 12	4.21000 -0.03	4.25	4.18	4.23	100,300
27 Dec 12	4.24000 -0.14	4.43	4.16	4.41	300,900
26 Dec 12	4.38000 -0.23	4.61	4.37	4.61	150,900
24 Dec 12	4.61000 +0.01	4.63	4.49	4.59	40,800
21 Dec 12	4.60000 +0.13	4.61	4.30	4.44	579,600
20 Dec 12	4.47000 +0.04	4.48	4.35	4.42	112,300
19 Dec 12	4.43000 +0.03	4.44	4.26	4.38	128,800
18 Dec 12	4.40000 +0.17	4.44	4.21	4.25	104,300
17 Dec 12	4.23000 +0.03	4.26	4.15	4.21	117,300
14 Dec 12	4.20000 -0.03	4.25	4.15	4.21	164,200
13 Dec 12	4.23000 -0.02	4.25	4.16	4.23	178,000
12 Dec 12	4.25000 +0.04	4.27	4.15	4.21	163,600
11 Dec 12	4.21000 +0.01	4.24	4.15	4.24	278,200
10 Dec 12	4.20000 +0.05	4.20	4.00	4.17	275,700
07 Dec 12	4.15000 -0.09	4.34	4.08	4.28	438,100
06 Dec 12	4.24000 +0.24	4.24	3.99	4.00	299,600
05 Dec 12	4.00000 -0.07	4.10	3.91	4.05	283,400
04 Dec 12	4.07000 -0.24	4.32	3.76	4.00	814,000
03 Dec 12	4.31000 -0.11	4.45	4.30	4.44	149,300
30 Nov 12	4.42000 -0.05	4.47	4.37	4.46	206,600
29 Nov 12	4.47500 +0.01	4.50	4.36	4.50	144,100
28 Nov 12	4.46000 -0.17	4.60	4.41	4.53	178,000
27 Nov 12	4.63000 +0.04	4.66	4.35	4.35	267,900
26 Nov 12	4.59000 +0.10	4.60	4.44	4.49	286,200
23 Nov 12	4.49000 +0.03	4.57	4.44	4.46	88,300
21 Nov 12	4.46000 -0.07	4.60	4.43	4.56	140,500
20 Nov 12	4.53000 +0.10	4.53	4.38	4.41	70,300
19 Nov 12	4.43000 +0.13	4.48	4.29	4.34	815,600
16 Nov 12	4.30000 -0.04	4.33	4.19	4.31	259,900
15 Nov 12	4.34000 -0.15	4.50	4.32	4.50	227,300
14 Nov 12	4.49000 -0.03	4.56	4.46	4.52	286,900
13 Nov 12	4.52000 +0.06	4.58	4.42	4.42	56,000
12 Nov 12	4.46000 +0.03	4.48	4.41	4.42	125,800
09 Nov 12	4.43000 +0.03	4.50	4.30	4.35	193,200
08 Nov 12	4.40000 -0.01	4.49	4.40	4.45	244,400
07 Nov 12	4.41000 -0.12	4.50	4.39	4.48	134,400
06 Nov 12	4.53000 +0.03	4.62	4.46	4.53	82,200
05 Nov 12	4.50000 -0.01	4.54	4.45	4.50	186,700
02 Nov 12	4.51000 -0.10	4.62	4.48	4.62	137,300
01 Nov 12	4.61000 +0.03	4.74	4.50	4.60	445,100
31 Oct 12	4.58000 +0.06	4.75	4.47	4.54	1,245,000
26 Oct 12	4.52000 -0.04	4.57	4.42	4.57	239,000
25 Oct 12	4.56000 +0.08	4.60	4.48	4.51	155,500
24 Oct 12	4.48000 -0.08	4.63	4.43	4.59	266,500
23 Oct 12	4.56000 +0.02	4.58	4.40	4.47	131,100
22 Oct 12	4.54000 -0.06	4.78	4.50	4.61	194,900
19 Oct 12	4.60000 -0.04	4.70	4.50	4.61	254,000
18 Oct 12	4.64000 -0.01	4.74	4.63	4.67	312,300
17 Oct 12	4.65000 +0.12	4.70	4.52	4.56	368,600
16 Oct 12	4.52960 -0.01	4.59	4.48	4.59	274,200
15 Oct 12	4.54000 -0.03	4.65	4.41	4.60	197,600
12 Oct 12	4.57000 +0.00	4.59	4.46	4.56	283,100
11 Oct 12	4.57000 +0.13	4.65	4.38	4.46	147,700
10 Oct 12	4.44000 +0.10	4.46	4.25	4.33	314,200
09 Oct 12	4.34000 +0.05	4.40	4.20	4.31	433,000
08 Oct 12	4.29000 -0.05	4.35	4.27	4.29	310,000
05 Oct 12	4.34000 -0.01	4.40	4.29	4.36	84,400
04 Oct 12	4.35000 -0.01	4.43	4.27	4.37	250,700
03 Oct 12	4.36000 -0.03	4.42	4.33	4.39	278,500
02 Oct 12	4.39000 +0.04	4.48	4.30	4.36	280,300
01 Oct 12	4.35000 +0.08	4.42	4.25	4.30	604,300
28 Sep 12	4.27290 -0.06	4.79	4.22	4.33	7,218,300
27 Sep 12	4.33000 -0.21	4.50	4.23	4.42	825,400
26 Sep 12	4.54000 -0.21	4.71	4.44	4.70	265,500
25 Sep 12	4.75000 -0.12	4.91	4.73	4.87	189,900
24 Sep 12	4.87000 -0.42	5.00	4.76	5.00	274,900
21 Sep 12	5.29000 +0.19	5.32	5.04	5.18	173,900
20 Sep 12	5.10000 -0.07	5.18	5.05	5.12	96,700
19 Sep 12	5.17000 +0.08	5.19	5.05	5.11	102,500
18 Sep 12	5.09000 +0.07	5.15	5.00	5.00	94,700
17 Sep 12	5.02000 +0.11	5.03	4.85	4.85	82,900
14 Sep 12	4.91000 +0.16	4.99	4.66	4.79	113,000
13 Sep 12	4.75000 -0.13	5.00	4.71	4.88	114,600
12 Sep 12	4.88000 +0.22	4.88	4.66	4.69	47,000
11 Sep 12	4.66000 -0.08	4.72	4.39	4.72	705,200
10 Sep 12	4.74000 +0.00	4.79	4.69	4.72	71,000
07 Sep 12	4.74000 +0.04	4.80	4.63	4.73	42,900
06 Sep 12	4.70000 +0.09	4.78	4.55	4.63	104,600
05 Sep 12	4.61000 -0.03	4.66	4.55	4.65	109,200
04 Sep 12	4.64000 -0.17	4.81	4.53	4.80	154,900
31 Aug 12	4.81000 -0.05	4.94	4.66	4.94	145,200
30 Aug 12	4.86000 -0.16	5.08	4.50	5.08	133,600
29 Aug 12	5.02000 +0.16	5.11	4.86	4.86	205,300
28 Aug 12	4.86000 +0.06	4.90	4.78	4.78	75,900
27 Aug 12	4.80000 +0.10	4.83	4.63	4.70	80,100
24 Aug 12	4.70000 +0.00	4.74	4.57	4.69	82,600
23 Aug 12	4.70000 -0.03	4.73	4.59	4.71	52,000
22 Aug 12	4.73000 +0.12	4.78	4.54	4.61	52,400
21 Aug 12	4.61000 -0.20	5.00	4.60	4.81	66,500
20 Aug 12	4.81000 +0.07	4.84	4.58	4.73	128,400
17 Aug 12	4.74000 +0.22	4.77	4.49	4.49	114,200
16 Aug 12	4.52000 +0.37	4.65	4.16	4.16	666,400
15 Aug 12	4.15000 -0.01	4.18	4.05	4.17	87,800
14 Aug 12	4.16000 -0.04	4.45	4.05	4.27	192,600
13 Aug 12	4.20000 -0.26	4.46	4.09	4.42	287,700
10 Aug 12	4.46000 -0.43	4.93	4.26	4.89	446,100
09 Aug 12	4.89000 -0.17	5.07	4.88	5.02	106,500
08 Aug 12	5.06000 -0.11	5.16	5.02	5.16	151,300
07 Aug 12	5.17000 -0.15	5.44	5.14	5.34	64,100
06 Aug 12	5.32000 -0.05	5.55	5.30	5.39	53,600
03 Aug 12	5.37000 +0.25	5.40	5.16	5.17	80,300
02 Aug 12	5.12000 +0.07	5.14	5.01	5.01	47,600
01 Aug 12	5.05000 +0.00	5.16	5.05	5.07	70,000
31 Jul 12	5.05000 +0.00	5.13	5.05	5.05	69,200
30 Jul 12	5.05000 -0.01	5.16	5.04	5.05	63,600
27 Jul 12	5.06000 -0.02	5.12	5.02	5.09	74,100
26 Jul 12	5.08000 +0.02	5.24	5.02	5.13	43,300
25 Jul 12	5.06000 +0.01	5.17	5.01	5.12	70,800
24 Jul 12	5.05000 +0.00	5.11	5.01	5.08	53,100
23 Jul 12	5.05000 -0.06	5.14	5.00	5.00	61,400
20 Jul 12	5.11000 -0.10	5.23	5.10	5.14	62,000
19 Jul 12	5.21000 -0.04	5.25	5.19	5.25	25,100
18 Jul 12	5.25000 -0.08	5.39	5.21	5.30	53,900
17 Jul 12	5.33000 -0.08	5.47	5.17	5.47	37,600
16 Jul 12	5.41000 -0.06	5.47	5.30	5.47	20,500
13 Jul 12	5.47000 +0.17	5.58	5.27	5.31	60,900
12 Jul 12	5.30000 +0.05	5.38	5.12	5.18	82,900
11 Jul 12	5.25000 +0.09	5.27	5.15	5.20	125,800
10 Jul 12	5.16000 -0.03	5.29	5.08	5.20	86,200
09 Jul 12	5.19000 -0.07	5.30	5.16	5.21	155,300
06 Jul 12	5.26000 -0.10	5.36	5.20	5.29	48,300
05 Jul 12	5.36000 -0.01	5.46	5.33	5.40	99,400
03 Jul 12	5.37000 -0.07	5.46	5.33	5.39	129,900
02 Jul 12	5.44000 -0.41	5.85	5.34	5.85	153,200
29 Jun 12	5.85000 +0.37	5.88	5.41	5.52	213,000
28 Jun 12	5.48000 +0.08	5.52	5.35	5.35	68,500
27 Jun 12	5.40000 +0.01	5.51	5.25	5.39	104,700
26 Jun 12	5.39000 +0.09	5.40	5.19	5.27	51,300
25 Jun 12	5.30000 -0.18	5.47	5.20	5.41	66,100
22 Jun 12	5.48000 +0.25	5.49	5.22	5.30	842,900
21 Jun 12	5.23000 -0.17	5.46	5.15	5.40	91,500
20 Jun 12	5.40000 -0.01	5.51	5.38	5.43	42,600
19 Jun 12	5.41000 +0.05	5.47	5.35	5.39	60,600
18 Jun 12	5.36000 -0.03	5.41	5.30	5.35	100,800
15 Jun 12	5.39000 +0.15	5.42	5.22	5.22	114,900
14 Jun 12	5.24000 -0.03	5.44	5.20	5.29	57,400
13 Jun 12	5.27000 -0.09	5.36	5.24	5.33	33,900
12 Jun 12	5.36000 +0.11	5.42	5.20	5.30	124,400
11 Jun 12	5.25000 -0.27	5.61	5.25	5.58	91,800
08 Jun 12	5.52000 +0.02	5.74	5.43	5.46	77,700
07 Jun 12	5.50000 +0.08	5.53	5.37	5.50	111,200
06 Jun 12	5.42000 +0.31	5.44	5.18	5.18	81,400
05 Jun 12	5.11000 +0.23	5.12	4.83	4.83	46,300
04 Jun 12	4.88000 -0.01	5.05	4.81	4.95	128,800
01 Jun 12	4.89000 -0.17	5.06	4.88	4.95	60,700
31 May 12	5.06000 -0.11	5.20	5.03	5.18	60,600
30 May 12	5.17000 -0.19	5.42	5.15	5.29	92,700
29 May 12	5.36000 +0.02	5.46	5.30	5.35	22,200
25 May 12	5.34000 -0.04	5.42	5.30	5.39	22,500
24 May 12	5.38000 +0.00	5.40	5.29	5.39	108,800
23 May 12	5.38000 +0.08	5.57	5.22	5.22	146,000
22 May 12	5.30000 -0.32	5.69	5.24	5.64	102,000
21 May 12	5.62000 +0.09	5.67	5.47	5.57	53,700
18 May 12	5.53000 -0.03	5.70	5.50	5.56	79,700
17 May 12	5.56000 -0.10	5.82	5.47	5.66	74,300
16 May 12	5.66000 -0.12	5.95	5.64	5.80	38,900
15 May 12	5.78000 +0.18	5.84	5.58	5.60	64,000
14 May 12	5.60000 -0.23	5.81	5.45	5.73	67,500
11 May 12	5.83000 -0.22	6.01	5.80	5.99	49,300
10 May 12	6.05000 +0.15	6.17	5.90	5.95	107,000
09 May 12	5.90000 -0.03	5.94	5.83	5.86	53,000
08 May 12	5.93000 +0.13	5.96	5.74	5.74	232,500
07 May 12	5.80000 +0.21	5.92	5.59	5.59	62,000
04 May 12	5.59000 +0.05	5.76	5.42	5.49	86,500
03 May 12	5.54000 -0.02	5.69	5.40	5.56	160,800
02 May 12	5.56000 -0.14	5.68	5.45	5.65	91,000
01 May 12	5.70000 -0.33	6.08	5.68	6.02	134,000
30 Apr 12	6.03000 -0.29	6.29	6.00	6.29	111,000
27 Apr 12	6.32000 +0.08	6.36	6.10	6.24	134,400
26 Apr 12	6.24000 +0.15	6.27	5.94	6.08	70,900
25 Apr 12	6.09000 +0.11	6.11	5.73	6.04	308,000
24 Apr 12	5.98000 +0.10	6.05	5.83	5.87	51,100
23 Apr 12	5.88000 -0.28	6.06	5.86	6.06	131,700
20 Apr 12	6.16000 -0.04	6.43	6.13	6.43	75,300
19 Apr 12	6.20000 -0.13	6.36	6.20	6.35	53,300
18 Apr 12	6.33000 -0.21	6.53	6.25	6.53	73,400
17 Apr 12	6.54000 +0.12	6.62	6.44	6.50	38,100
16 Apr 12	6.42000 +0.08	6.47	6.28	6.36	36,100
13 Apr 12	6.34000 -0.34	6.64	6.30	6.64	92,900
12 Apr 12	6.68000 +0.12	6.81	6.55	6.55	72,800
11 Apr 12	6.56000 +0.26	6.56	6.38	6.40	64,800
10 Apr 12	6.30000 +0.01	6.50	6.25	6.30	112,400
09 Apr 12	6.29000 -0.11	6.37	6.20	6.29	63,800
05 Apr 12	6.40000 +0.11	6.47	6.23	6.23	76,200
04 Apr 12	6.29000 +0.00	6.31	6.15	6.22	154,700
03 Apr 12	6.29000 -0.08	6.36	6.26	6.33	97,100
02 Apr 12	6.37000 +0.14	6.37	6.20	6.25	82,700
30 Mar 12	6.23000 -0.07	6.36	6.23	6.36	47,600
29 Mar 12	6.30000 -0.05	6.33	6.20	6.29	86,900
28 Mar 12	6.35000 -0.16	6.60	6.27	6.54	66,300
27 Mar 12	6.51000 -0.09	6.65	6.49	6.63	46,000
26 Mar 12	6.60000 +0.25	6.65	6.37	6.42	71,500
23 Mar 12	6.35000 +0.01	6.36	6.20	6.33	56,100
22 Mar 12	6.34000 +0.03	6.34	6.22	6.22	71,500
21 Mar 12	6.31000 -0.05	6.43	6.27	6.37	42,800
20 Mar 12	6.36000 +0.08	6.42	6.21	6.21	95,700
19 Mar 12	6.28000 -0.04	6.38	6.20	6.31	54,100
16 Mar 12	6.32000 +0.01	6.34	6.14	6.30	169,400
15 Mar 12	6.31000 -0.11	6.40	6.25	6.40	81,800
14 Mar 12	6.42000 +0.03	6.43	6.32	6.40	73,700
13 Mar 12	6.39000 +0.14	6.40	6.25	6.32	56,500
12 Mar 12	6.25000 +0.01	6.30	6.20	6.26	115,100
09 Mar 12	6.24000 -0.02	6.34	6.20	6.25	53,800
08 Mar 12	6.26000 +0.04	6.31	6.12	6.24	145,600
07 Mar 12	6.22000 +0.00	6.31	6.15	6.23	192,800
06 Mar 12	6.22000 -0.04	6.31	6.16	6.20	176,700
05 Mar 12	6.26000 +0.01	6.33	6.20	6.23	124,400
02 Mar 12	6.25000 -0.10	6.48	6.19	6.38	148,100
01 Mar 12	6.35000 -0.20	6.69	6.35	6.41	125,000
29 Feb 12	6.55000 -0.21	6.77	6.45	6.77	643,600
28 Feb 12	6.76000 +0.13	6.88	6.63	6.64	60,900
27 Feb 12	6.63000 +0.01	6.74	6.45	6.59	56,100
24 Feb 12	6.62000 -0.13	6.74	6.53	6.74	55,100
23 Feb 12	6.75000 +0.05	6.78	6.69	6.75	96,600
22 Feb 12	6.70000 +0.00	6.77	6.67	6.68	44,100
21 Feb 12	6.70000 -0.05	6.81	6.67	6.78	48,100
17 Feb 12	6.75000 -0.05	6.90	6.70	6.86	110,000
16 Feb 12	6.80000 -0.02	6.94	6.78	6.81	75,400
15 Feb 12	6.82000 -0.06	6.95	6.77	6.91	75,500
14 Feb 12	6.88000 -0.02	6.90	6.77	6.85	61,600
13 Feb 12	6.90000 +0.00	7.00	6.88	6.99	70,100
10 Feb 12	6.90000 -0.12	6.99	6.83	6.92	52,000
09 Feb 12	7.02000 -0.07	7.13	7.00	7.11	69,600
08 Feb 12	7.09000 +0.01	7.12	7.03	7.09	149,400
07 Feb 12	7.08000 +0.02	7.15	7.00	7.07	106,100
06 Feb 12	7.06000 +0.06	7.15	6.87	6.94	77,500
03 Feb 12	7.00000 +0.10	7.09	6.93	7.00	106,200
02 Feb 12	6.90000 -0.05	6.99	6.85	6.99	59,200
01 Feb 12	6.95000 +0.09	6.99	6.81	6.96	110,700
31 Jan 12	6.86000 +0.00	6.97	6.74	6.93	83,600
30 Jan 12	6.86000 -0.02	6.98	6.71	6.83	78,200
27 Jan 12	6.88000 -0.02	6.93	6.76	6.87	55,000
26 Jan 12	6.90000 -0.10	7.03	6.82	7.03	94,900
25 Jan 12	7.00000 +0.15	7.03	6.66	6.85	34,300
24 Jan 12	6.85000 -0.10	6.98	6.75	6.83	326,200
23 Jan 12	6.95000 -0.03	6.96	6.85	6.88	31,000
20 Jan 12	6.98000 +0.03	6.99	6.81	6.92	51,800
19 Jan 12	6.95000 -0.05	7.05	6.91	7.01	76,300
18 Jan 12	7.00000 +0.00	7.10	6.93	6.99	65,600
17 Jan 12	7.00000 +0.19	7.02	6.85	6.87	96,000
13 Jan 12	6.81000 -0.03	6.84	6.67	6.73	76,200
12 Jan 12	6.84000 -0.02	6.95	6.67	6.89	61,600
11 Jan 12	6.86000 +0.05	6.93	6.79	6.79	55,000
10 Jan 12	6.81000 +0.38	6.82	6.49	6.54	390,500
09 Jan 12	6.43000 +0.01	6.48	6.28	6.46	66,900
06 Jan 12	6.42000 -0.01	6.50	6.23	6.42	57,600
05 Jan 12	6.43000 -0.02	6.50	6.22	6.41	55,500
04 Jan 12	6.45000 -0.15	6.66	6.43	6.55	64,800
03 Jan 12	6.60000 +0.20	6.75	6.41	6.56	75,400
30 Dec 11	6.40000 +0.11	6.49	6.17	6.28	116,700
29 Dec 11	6.29000 -0.02	6.45	6.25	6.33	87,600
28 Dec 11	6.31000 -0.28	6.59	6.28	6.56	66,300
27 Dec 11	6.59000 -0.10	6.72	6.44	6.63	51,400
23 Dec 11	6.69000 +0.07	6.70	6.51	6.64	47,900
22 Dec 11	6.62000 +0.12	6.73	6.50	6.50	89,300
21 Dec 11	6.50000 +0.29	6.50	6.08	6.22	50,700
20 Dec 11	6.21000 +0.29	6.30	5.88	6.06	101,400
19 Dec 11	5.92000 -0.22	6.29	5.90	6.19	65,200
16 Dec 11	6.14000 -0.15	6.36	6.05	6.32	137,100
15 Dec 11	6.29000 +0.02	6.40	6.20	6.40	53,300
14 Dec 11	6.27000 +0.02	6.32	6.20	6.20	91,000
13 Dec 11	6.25000 -0.08	6.47	6.25	6.40	55,600
12 Dec 11	6.33000 -0.16	6.41	6.25	6.35	43,600
09 Dec 11	6.49000 +0.24	6.50	6.25	6.26	74,300
08 Dec 11	6.25000 -0.20	6.70	6.24	6.38	125,800
07 Dec 11	6.45000 +0.04	6.50	6.33	6.40	84,700
06 Dec 11	6.41000 +0.23	6.45	6.08	6.19	108,600
05 Dec 11	6.18000 +0.09	6.25	6.04	6.23	62,000
02 Dec 11	6.09000 +0.09	6.16	6.03	6.11	88,300
01 Dec 11	6.00000 -0.22	6.13	5.60	5.71	116,900
30 Nov 11	6.22000 +0.46	6.22	5.93	6.17	231,900
29 Nov 11	5.76000 -0.25	6.01	5.66	6.01	64,600
28 Nov 11	6.01000 +0.51	6.01	5.67	5.73	79,100
25 Nov 11	5.50000 -0.06	5.69	5.50	5.54	43,900
23 Nov 11	5.56000 -0.11	5.70	5.51	5.65	94,300
22 Nov 11	5.67000 -0.02	5.76	5.67	5.70	60,300
21 Nov 11	5.69000 -0.34	6.06	5.67	5.86	111,500
18 Nov 11	6.03000 +0.04	6.07	5.94	6.01	40,900
17 Nov 11	5.99000 -0.06	6.09	5.95	5.99	81,000
16 Nov 11	6.05000 -0.09	6.25	6.02	6.08	136,800
15 Nov 11	6.14000 +0.09	6.20	6.02	6.02	86,100
14 Nov 11	6.05000 -0.09	6.19	6.01	6.12	77,500
11 Nov 11	6.14000 +0.03	6.26	6.00	6.21	70,700
10 Nov 11	6.11000 +0.19	6.12	5.95	6.04	71,700
09 Nov 11	5.92000 -0.48	6.31	5.90	6.18	145,300
08 Nov 11	6.40000 +0.19	6.43	6.03	6.27	99,100
07 Nov 11	6.21000 +0.01	6.30	5.91	6.12	68,600
04 Nov 11	6.20000 -0.19	6.36	6.12	6.30	57,000
03 Nov 11	6.39000 +0.30	6.43	6.04	6.20	82,500
02 Nov 11	6.09000 +0.22	6.34	5.93	6.00	164,800
01 Nov 11	5.87000 -0.41	6.21	5.80	6.01	156,700
31 Oct 11	6.28000 -0.27	6.45	6.23	6.40	94,900
28 Oct 11	6.55000 -0.22	6.75	6.49	6.73	122,600
27 Oct 11	6.77000 +0.32	6.90	6.38	6.70	204,300
26 Oct 11	6.45000 -0.06	6.60	6.21	6.60	116,600
25 Oct 11	6.51000 +0.32	6.59	6.03	6.11	293,300
24 Oct 11	6.19000 +0.20	6.20	5.91	6.05	100,200
21 Oct 11	5.99000 +0.07	6.15	5.86	6.04	90,200
20 Oct 11	5.92000 -0.04	6.04	5.83	5.96	50,900
19 Oct 11	5.96000 -0.10	6.10	5.85	6.04	106,400
18 Oct 11	6.06000 +0.27	6.21	5.69	5.82	115,700
17 Oct 11	5.79000 -0.24	5.97	5.77	5.94	83,900
14 Oct 11	6.03000 +0.12	6.03	5.79	6.00	89,200
13 Oct 11	5.91000 -0.01	5.99	5.65	5.85	65,600
12 Oct 11	5.92000 +0.09	5.93	5.77	5.88	88,200
11 Oct 11	5.83000 +0.17	5.86	5.52	5.57	104,700
10 Oct 11	5.66000 +0.15	5.70	5.41	5.65	92,500
07 Oct 11	5.51000 -0.13	5.73	5.36	5.68	103,200
06 Oct 11	5.64000 +0.04	5.75	5.44	5.70	101,200
05 Oct 11	5.60000 +0.08	5.73	5.45	5.57	73,900
04 Oct 11	5.52000 +0.36	5.56	5.05	5.10	301,800
03 Oct 11	5.16000 -0.10	5.55	5.11	5.19	292,700
30 Sep 11	5.26000 -0.04	5.44	5.11	5.17	93,400
29 Sep 11	5.30000 -0.01	5.50	5.05	5.50	159,300
28 Sep 11	5.31000 -0.34	5.72	5.31	5.67	97,200
27 Sep 11	5.65000 +0.13	5.82	5.47	5.69	132,600
26 Sep 11	5.52000 +0.10	5.58	5.12	5.52	122,800
23 Sep 11	5.42000 +0.18	5.45	5.20	5.24	153,200
22 Sep 11	5.24000 -0.24	5.55	5.07	5.25	182,300
21 Sep 11	5.48000 -0.24	6.11	5.45	5.74	109,800
20 Sep 11	5.72000 -0.12	6.11	5.70	5.91	107,000
19 Sep 11	5.84000 -0.20	6.03	5.73	5.88	90,500
16 Sep 11	6.04000 +0.24	6.08	5.81	5.85	221,500
15 Sep 11	5.80000 -0.03	5.99	5.70	5.93	94,900
14 Sep 11	5.83000 +0.25	6.01	5.49	5.66	257,700
13 Sep 11	5.58000 +0.06	5.67	5.34	5.56	160,400
12 Sep 11	5.52000 -0.19	5.80	5.33	5.61	105,800
09 Sep 11	5.71000 -0.15	5.91	5.55	5.81	132,500
08 Sep 11	5.86000 -0.27	6.25	5.84	6.10	180,900
07 Sep 11	6.13000 +0.39	6.20	5.81	5.89	207,100
06 Sep 11	5.74000 +0.14	5.92	5.55	5.55	132,700
02 Sep 11	5.60000 -0.45	5.99	5.56	5.88	113,900
01 Sep 11	6.05000 +0.31	6.10	5.74	5.75	156,900
31 Aug 11	5.74000 -0.05	5.85	5.68	5.85	144,600
30 Aug 11	5.79000 +0.24	5.97	5.55	5.65	167,200
29 Aug 11	5.55000 +0.41	5.57	5.21	5.22	89,300
26 Aug 11	5.14000 +0.12	5.23	4.93	4.96	68,700
25 Aug 11	5.02000 -0.31	5.38	4.96	5.38	75,000
24 Aug 11	5.33000 +0.18	5.34	4.98	5.11	38,600
23 Aug 11	5.15000 +0.41	5.19	4.70	4.78	84,600
22 Aug 11	4.74000 -0.07	4.96	4.70	4.96	46,200
19 Aug 11	4.81000 -0.13	5.00	4.75	4.82	95,800
18 Aug 11	4.94000 -0.36	5.07	4.89	5.05	130,100
17 Aug 11	5.30000 -0.05	5.50	5.17	5.39	37,500
16 Aug 11	5.35000 -0.29	5.57	5.15	5.54	88,400
15 Aug 11	5.64000 +0.18	5.75	5.53	5.53	83,400
12 Aug 11	5.46000 +0.17	5.56	5.31	5.35	143,800
11 Aug 11	5.29000 +0.69	5.33	4.60	4.60	204,500
10 Aug 11	4.60000 -0.49	4.98	4.58	4.95	219,900
09 Aug 11	5.09000 +0.36	5.48	4.50	4.84	181,900
08 Aug 11	4.73000 -0.63	5.22	4.73	5.12	256,200
05 Aug 11	5.36000 -0.28	5.86	5.25	5.74	165,600
04 Aug 11	5.64000 -0.26	5.86	5.63	5.79	231,500
03 Aug 11	5.90000 -0.06	6.03	5.66	5.99	181,400
02 Aug 11	5.96000 -0.28	6.36	5.96	6.20	159,300
01 Aug 11	6.24000 -0.05	6.41	6.24	6.39	154,100
29 Jul 11	6.29000 +0.19	6.29	5.91	6.00	91,300
28 Jul 11	6.10000 +0.06	6.24	6.00	6.04	100,000
27 Jul 11	6.04000 -0.30	6.34	6.02	6.30	107,800
26 Jul 11	6.34000 -0.11	6.45	6.34	6.45	100,800
25 Jul 11	6.45000 -0.05	6.50	6.39	6.40	83,300
22 Jul 11	6.50000 -0.04	6.56	6.45	6.52	51,400
21 Jul 11	6.54000 +0.12	6.68	6.40	6.45	94,700
20 Jul 11	6.42000 -0.07	6.49	6.39	6.49	67,100
19 Jul 11	6.49000 +0.08	6.59	6.41	6.47	90,900
18 Jul 11	6.41000 +0.03	6.45	6.34	6.35	106,300
15 Jul 11	6.38000 +0.01	6.43	6.25	6.38	111,500
14 Jul 11	6.37000 -0.19	6.60	6.30	6.60	78,800
13 Jul 11	6.56000 +0.15	6.62	6.36	6.45	124,000
12 Jul 11	6.41000 +0.02	6.51	6.15	6.34	196,400
11 Jul 11	6.39000 -0.32	6.66	6.32	6.66	112,700
08 Jul 11	6.71000 +0.01	6.80	6.51	6.57	142,800
07 Jul 11	6.70000 +0.30	6.75	6.33	6.46	164,300
06 Jul 11	6.40000 +0.13	6.47	6.22	6.27	109,400
05 Jul 11	6.27000 +0.14	6.31	6.07	6.11	139,100
01 Jul 11	6.13000 +0.03	6.18	5.97	6.12	118,500
30 Jun 11	6.10000 +0.15	6.22	5.94	5.99	125,000
29 Jun 11	5.95000 -0.20	6.19	5.82	6.14	204,500
28 Jun 11	6.15000 +0.18	6.15	5.75	5.98	113,200
27 Jun 11	5.97000 +0.50	5.98	5.31	5.45	156,700
24 Jun 11	5.47000 +0.20	5.47	5.00	5.28	1,009,500
23 Jun 11	5.27000 -0.12	5.34	5.05	5.32	186,500
22 Jun 11	5.39000 -0.03	5.54	5.37	5.37	93,700
21 Jun 11	5.42000 -0.01	5.49	5.32	5.49	214,300
20 Jun 11	5.43000 -0.02	5.60	5.38	5.41	237,300
17 Jun 11	5.45000 -0.11	5.76	5.40	5.57	334,000
16 Jun 11	5.56000 -0.26	5.75	5.25	5.75	669,400
15 Jun 11	5.82000 -0.24	5.98	5.65	5.96	186,400
14 Jun 11	6.06000 +0.58	6.11	5.57	5.57	341,300
13 Jun 11	5.48000 -0.12	5.64	5.45	5.62	78,500
10 Jun 11	5.60000 -0.06	5.66	5.57	5.59	66,200
09 Jun 11	5.66000 -0.11	5.75	5.58	5.67	134,400
08 Jun 11	5.77000 -0.15	5.88	5.76	5.88	49,400
07 Jun 11	5.92000 +0.12	6.09	5.80	5.86	142,400
06 Jun 11	5.80000 -0.06	5.95	5.74	5.88	120,000
03 Jun 11	5.86000 -0.17	6.02	5.84	5.95	78,000
02 Jun 11	6.03000 -0.11	6.18	5.98	6.13	53,700
01 Jun 11	6.14000 -0.16	6.36	6.10	6.29	116,000
31 May 11	6.30000 +0.29	6.37	6.05	6.08	150,100
27 May 11	6.01000 -0.16	6.22	5.92	6.22	67,000
26 May 11	6.17000 +0.18	6.22	5.87	5.98	98,000
25 May 11	5.99000 +0.01	6.14	5.81	5.94	40,800
24 May 11	5.98000 -0.09	6.11	5.85	6.11	92,100
23 May 11	6.07000 -0.23	6.25	6.01	6.22	86,600
20 May 11	6.30000 +0.06	6.45	6.15	6.20	160,800
19 May 11	6.24000 +0.15	6.28	6.10	6.13	53,500
18 May 11	6.09000 +0.03	6.16	6.00	6.10	56,800
17 May 11	6.06000 -0.05	6.15	5.98	6.11	88,200
16 May 11	6.11000 -0.08	6.34	6.11	6.16	55,600
13 May 11	6.19000 -0.16	6.34	6.15	6.34	82,000
12 May 11	6.35000 -0.01	6.37	6.14	6.32	83,500
11 May 11	6.36000 -0.29	6.61	6.35	6.61	64,700
10 May 11	6.65000 +0.13	6.65	6.42	6.57	36,100
09 May 11	6.52000 -0.09	6.58	6.44	6.58	46,000
06 May 11	6.61000 +0.20	6.80	6.51	6.51	97,000
05 May 11	6.41000 -0.13	6.54	6.35	6.50	122,500
04 May 11	6.54000 -0.22	6.76	6.54	6.76	58,900
03 May 11	6.76000 -0.16	6.99	6.69	6.91	82,000
02 May 11	6.92000 +0.16	6.99	6.84	6.84	110,000
29 Apr 11	6.76000 +0.27	6.80	6.50	6.50	152,000
28 Apr 11	6.49000 -0.07	6.67	6.36	6.60	241,000
27 Apr 11	6.56000 -0.11	6.74	6.55	6.71	124,000
26 Apr 11	6.67000 -0.07	6.82	6.65	6.78	59,100
25 Apr 11	6.74000 -0.18	6.99	6.67	6.88	47,800
21 Apr 11	6.92000 -0.16	7.11	6.89	7.11	95,500
20 Apr 11	7.08000 +0.18	7.10	6.96	7.00	117,900
19 Apr 11	6.90000 +0.19	6.91	6.73	6.76	32,900
18 Apr 11	6.71000 -0.27	6.88	6.65	6.84	57,600
15 Apr 11	6.98000 +0.03	7.00	6.89	6.93	116,200
14 Apr 11	6.95000 +0.55	6.96	6.55	6.68	139,600
13 Apr 11	6.40000 -0.07	6.64	6.20	6.51	126,200
12 Apr 11	6.47000 -0.21	6.77	6.47	6.65	77,800
11 Apr 11	6.68000 +0.14	6.70	6.57	6.57	59,100
08 Apr 11	6.54000 -0.31	6.91	6.53	6.91	96,900
07 Apr 11	6.85000 -0.03	6.90	6.80	6.90	66,200
06 Apr 11	6.88000 -0.08	7.01	6.86	7.01	60,000
05 Apr 11	6.96000 -0.03	7.04	6.90	7.00	42,500
04 Apr 11	6.99000 -0.13	7.16	6.95	7.16	56,400
01 Apr 11	7.12000 -0.05	7.24	7.04	7.24	25,800
31 Mar 11	7.17000 +0.00	7.18	7.06	7.18	64,400
30 Mar 11	7.17000 +0.06	7.19	7.08	7.16	43,000
29 Mar 11	7.11000 +0.02	7.19	6.94	7.10	60,200
28 Mar 11	7.09000 -0.02	7.16	7.02	7.12	39,000
25 Mar 11	7.11000 +0.09	7.23	6.97	7.05	70,500
24 Mar 11	7.02000 +0.08	7.17	6.93	6.99	63,900
23 Mar 11	6.94000 +0.13	6.95	6.60	6.77	56,000
22 Mar 11	6.81000 -0.19	7.00	6.76	7.00	59,700
21 Mar 11	7.00000 +0.34	7.01	6.56	6.75	103,500
18 Mar 11	6.66000 -0.11	6.91	6.57	6.86	145,300
17 Mar 11	6.77000 -0.19	7.19	6.72	7.09	142,400
16 Mar 11	6.96000 +0.06	7.02	6.88	6.91	215,000
15 Mar 11	6.90000 -0.25	7.01	6.88	6.98	154,600
14 Mar 11	7.15000 +0.21	7.54	6.85	6.87	157,400
11 Mar 11	6.94000 -0.04	7.03	6.93	6.96	98,800
10 Mar 11	6.98000 -0.11	7.04	6.89	6.98	175,500
09 Mar 11	7.09000 -0.03	7.19	7.05	7.09	45,100
08 Mar 11	7.12000 +0.18	7.20	6.92	6.92	75,100
07 Mar 11	6.94000 -0.11	7.15	6.90	7.08	137,400
04 Mar 11	7.05000 +0.05	7.07	6.92	7.00	149,700
03 Mar 11	7.00000 -0.01	7.33	6.98	7.12	142,200
02 Mar 11	7.01000 -0.07	7.20	6.78	6.94	207,000
01 Mar 11	7.08000 -0.25	7.53	7.04	7.33	158,100
28 Feb 11	7.33000 -0.15	7.66	7.28	7.52	162,400
25 Feb 11	7.48000 +0.52	7.51	6.84	6.98	137,200
24 Feb 11	6.96000 -0.14	7.10	6.88	7.08	199,200
23 Feb 11	7.10000 +0.02	7.22	7.00	7.11	109,900
22 Feb 11	7.08000 -0.42	7.45	6.98	7.41	185,100
18 Feb 11	7.50000 +0.00	7.63	7.41	7.56	126,900
17 Feb 11	7.50000 +0.09	7.50	7.30	7.42	124,400
16 Feb 11	7.40500 +0.14	7.42	7.26	7.33	127,700
15 Feb 11	7.27000 -0.17	7.43	7.24	7.41	218,300
14 Feb 11	7.44000 -0.10	7.54	7.40	7.51	180,500
11 Feb 11	7.54000 +0.16	7.58	7.31	7.31	186,800
10 Feb 11	7.38000 -0.03	7.45	7.27	7.33	130,600
09 Feb 11	7.41000 -0.06	7.46	7.35	7.42	165,600
08 Feb 11	7.47000 -0.20	7.63	7.33	7.63	300,800
07 Feb 11	7.67000 -0.18	7.79	7.60	7.75	342,100
04 Feb 11	7.85000 -0.17	8.09	7.82	8.04	242,700
03 Feb 11	8.02000 +0.02	8.07	7.80	7.82	182,200
02 Feb 11	8.00000 -0.19	8.27	7.96	8.19	147,100
01 Feb 11	8.19000 +0.17	8.29	8.08	8.08	296,300
31 Jan 11	8.02000 +0.32	8.12	7.77	7.88	344,600
28 Jan 11	7.70000 -0.31	8.00	7.63	7.87	345,500
27 Jan 11	8.01000 -0.12	8.14	7.91	8.14	312,400
26 Jan 11	8.13000 +0.09	8.15	7.76	8.11	422,100
25 Jan 11	8.04000 +0.50	8.18	7.60	7.90	555,400
24 Jan 11	7.54000 +1.28	7.78	6.77	6.79	714,500
21 Jan 11	6.26000 -0.08	6.40	6.25	6.37	78,500
20 Jan 11	6.34000 -0.13	6.43	6.34	6.40	59,500
19 Jan 11	6.47000 -0.33	6.82	6.31	6.82	122,300
18 Jan 11	6.80000 -0.36	7.13	6.73	7.11	97,700
14 Jan 11	7.16000 +0.30	7.16	6.88	6.88	87,300
13 Jan 11	6.86000 +0.09	6.90	6.68	6.77	63,500
12 Jan 11	6.77000 +0.12	6.77	6.66	6.73	47,700
11 Jan 11	6.65000 +0.09	6.68	6.53	6.57	68,100
10 Jan 11	6.56250 -0.34	6.88	6.49	6.84	175,800
07 Jan 11	6.90000 -0.15	7.08	6.81	7.05	76,000
06 Jan 11	7.05000 -0.17	7.22	6.98	7.22	90,900
05 Jan 11	7.22000 +0.33	7.26	6.89	6.90	116,000
04 Jan 11	6.89000 -0.31	7.24	6.81	7.23	165,100
03 Jan 11	7.20000 +0.11	7.24	7.12	7.12	91,200
31 Dec 10	7.09000 +0.01	7.23	7.04	7.05	75,700
30 Dec 10	7.08000 -0.11	7.25	7.08	7.22	135,400
29 Dec 10	7.19000 +0.13	7.25	7.05	7.10	81,400
28 Dec 10	7.06000 -0.04	7.19	7.03	7.13	69,800
27 Dec 10	7.10000 +0.13	7.17	6.91	7.00	115,600
23 Dec 10	6.97000 +0.16	6.99	6.80	6.80	61,000
22 Dec 10	6.81000 -0.04	6.94	6.76	6.89	84,700
21 Dec 10	6.85000 +0.00	6.90	6.77	6.87	227,400
20 Dec 10	6.85000 +0.16	6.99	6.75	6.79	172,900
17 Dec 10	6.69000 -0.05	6.77	6.69	6.75	178,900
16 Dec 10	6.74000 +0.18	6.78	6.43	6.53	140,300
15 Dec 10	6.56000 -0.22	6.58	6.06	6.12	234,700
14 Dec 10	6.78000 +0.08	6.87	6.57	6.75	232,800
13 Dec 10	6.70000 +0.43	6.80	6.41	6.41	316,100
10 Dec 10	6.27000 +0.29	6.29	5.95	5.96	208,400
09 Dec 10	5.98000 +0.12	6.00	5.85	5.92	113,500
08 Dec 10	5.86000 +0.34	5.98	5.53	5.53	194,100
07 Dec 10	5.52000 +0.34	5.55	5.20	5.21	207,300
06 Dec 10	5.18000 +0.14	5.20	5.04	5.04	116,800
03 Dec 10	5.04000 +0.03	5.08	4.97	4.97	86,100
02 Dec 10	5.01000 +0.56	5.05	4.47	4.47	194,500
01 Dec 10	4.45000 -0.11	4.65	4.31	4.64	150,000
30 Nov 10	4.56000 -0.03	4.62	4.46	4.53	83,000
29 Nov 10	4.59000 +0.05	4.61	4.43	4.51	48,100
26 Nov 10	4.54000 +0.03	4.56	4.50	4.50	5,800
24 Nov 10	4.51000 +0.14	4.51	4.36	4.39	64,700
23 Nov 10	4.37000 -0.08	4.43	4.31	4.43	47,600
22 Nov 10	4.45000 -0.12	4.64	4.42	4.57	44,400
19 Nov 10	4.57000 +0.03	4.59	4.30	4.54	116,900
18 Nov 10	4.54000 -0.05	4.66	4.44	4.63	145,300
17 Nov 10	4.59000 -0.07	4.68	4.59	4.66	66,400
16 Nov 10	4.66000 -0.11	4.72	4.60	4.72	118,000
15 Nov 10	4.77000 +0.11	4.79	4.62	4.62	26,300
12 Nov 10	4.66000 +0.00	4.72	4.60	4.63	44,100
11 Nov 10	4.66000 -0.05	4.71	4.65	4.66	51,700
10 Nov 10	4.71000 -0.16	4.90	4.65	4.90	113,700
09 Nov 10	4.87000 -0.02	4.93	4.84	4.91	79,000
08 Nov 10	4.89000 +0.02	4.95	4.85	4.85	43,000
05 Nov 10	4.87000 +0.00	4.87	4.79	4.87	53,900
04 Nov 10	4.87000 +0.08	4.89	4.81	4.86	51,500
03 Nov 10	4.79000 +0.02	4.81	4.74	4.80	33,500
02 Nov 10	4.77000 +0.06	4.79	4.72	4.74	43,700
01 Nov 10	4.71000 -0.22	4.96	4.71	4.96	34,000
29 Oct 10	4.93000 +0.05	4.98	4.86	4.90	99,500
28 Oct 10	4.88000 +0.11	4.94	4.73	4.82	41,800
27 Oct 10	4.77000 -0.08	4.89	4.70	4.82	39,600
26 Oct 10	4.85000 -0.03	4.89	4.77	4.85	53,400
25 Oct 10	4.88000 -0.08	5.00	4.86	4.98	35,300
22 Oct 10	4.96000 +0.06	4.98	4.87	4.90	47,700
21 Oct 10	4.90000 +0.03	4.98	4.87	4.90	39,300
20 Oct 10	4.87000 +0.07	4.90	4.78	4.84	29,700
19 Oct 10	4.80000 -0.17	5.00	4.74	4.91	63,600
18 Oct 10	4.97000 +0.12	4.98	4.82	4.85	26,600
15 Oct 10	4.85000 -0.09	5.00	4.81	5.00	65,600
14 Oct 10	4.94000 +0.02	4.97	4.88	4.90	63,400
13 Oct 10	4.92000 +0.11	4.99	4.78	4.85	86,900
12 Oct 10	4.81000 +0.06	4.84	4.73	4.73	97,200
11 Oct 10	4.75000 +0.06	4.77	4.66	4.70	35,100
08 Oct 10	4.69000 +0.06	4.75	4.56	4.56	41,400
07 Oct 10	4.63000 +0.02	4.67	4.55	4.65	30,800
06 Oct 10	4.61000 +0.13	4.62	4.45	4.45	85,500
05 Oct 10	4.48000 +0.07	4.50	4.32	4.46	48,200
04 Oct 10	4.41000 +0.02	4.48	4.27	4.39	50,400
01 Oct 10	4.39000 +0.19	4.40	4.22	4.22	99,000
30 Sep 10	4.20000 -0.17	4.44	4.18	4.38	173,900
29 Sep 10	4.37000 -0.06	4.44	4.31	4.41	50,200
28 Sep 10	4.43000 +0.06	4.43	4.30	4.37	60,000
27 Sep 10	4.37000 +0.06	4.38	4.31	4.32	26,500
24 Sep 10	4.31000 +0.07	4.34	4.29	4.29	62,700
23 Sep 10	4.24000 -0.02	4.30	4.18	4.22	50,800
22 Sep 10	4.26000 -0.14	4.43	4.18	4.38	45,700
21 Sep 10	4.40000 +0.00	4.45	4.33	4.41	85,000
20 Sep 10	4.40000 +0.21	4.40	4.20	4.20	67,900
17 Sep 10	4.19000 -0.16	4.40	4.18	4.40	131,200
16 Sep 10	4.35000 -0.05	4.45	4.26	4.44	50,800
15 Sep 10	4.40000 -0.03	4.46	4.39	4.43	30,600
14 Sep 10	4.43000 -0.06	4.50	4.41	4.49	47,900
13 Sep 10	4.49000 +0.10	4.50	4.39	4.44	77,000
10 Sep 10	4.39000 +0.07	4.40	4.32	4.35	39,500
09 Sep 10	4.32000 -0.12	4.50	4.26	4.50	87,200
08 Sep 10	4.44000 -0.04	4.54	4.34	4.50	85,700
07 Sep 10	4.48000 -0.07	4.55	4.45	4.55	55,000
03 Sep 10	4.55000 +0.15	4.55	4.40	4.44	61,100
02 Sep 10	4.40000 -0.14	4.64	4.36	4.64	81,400
01 Sep 10	4.54000 +0.10	4.70	4.42	4.51	169,200
31 Aug 10	4.44000 +0.30	4.48	4.15	4.15	143,000
30 Aug 10	4.14000 -0.20	4.35	4.13	4.32	68,600
27 Aug 10	4.34000 +0.09	4.35	4.22	4.30	70,400
26 Aug 10	4.25000 +0.07	4.29	4.18	4.18	44,200
25 Aug 10	4.18000 +0.02	4.20	4.14	4.16	66,700
24 Aug 10	4.16000 +0.06	4.16	4.03	4.03	96,900
23 Aug 10	4.10000 -0.01	4.17	4.09	4.13	63,800
20 Aug 10	4.11000 +0.10	4.13	3.99	4.01	115,000
19 Aug 10	4.01000 -0.10	4.10	3.98	4.10	77,700
18 Aug 10	4.11000 -0.01	4.15	4.04	4.10	63,400
17 Aug 10	4.12000 +0.20	4.15	3.90	3.97	95,000
16 Aug 10	3.92000 -0.08	3.99	3.86	3.97	48,000
13 Aug 10	4.00000 +0.01	4.01	3.96	3.99	99,800
12 Aug 10	3.99000 +0.14	4.01	3.78	3.80	74,000
11 Aug 10	3.85000 -0.22	4.05	3.79	4.00	76,000
10 Aug 10	4.07000 -0.11	4.24	4.00	4.13	70,700
09 Aug 10	4.18000 +0.25	4.19	3.93	3.96	47,500
06 Aug 10	3.93000 -0.05	3.98	3.70	3.95	64,700
05 Aug 10	3.98000 -0.02	4.03	3.91	3.98	34,500
04 Aug 10	4.00000 +0.04	4.01	3.95	3.97	29,900
03 Aug 10	3.96000 -0.01	4.00	3.92	3.95	42,400
02 Aug 10	3.97000 -0.02	4.07	3.96	4.06	47,200
30 Jul 10	3.99000 -0.20	4.12	3.93	4.12	48,500
29 Jul 10	4.19000 -0.13	4.35	4.11	4.35	33,700
28 Jul 10	4.32000 -0.10	4.44	4.30	4.40	78,500
27 Jul 10	4.42000 +0.04	4.53	4.24	4.42	94,700
26 Jul 10	4.38000 +0.24	4.39	4.06	4.13	96,300
23 Jul 10	4.14000 +0.10	4.14	3.98	4.01	88,200
22 Jul 10	4.04000 +0.31	4.04	3.74	3.79	162,300
21 Jul 10	3.73000 -0.20	3.94	3.65	3.94	129,700
20 Jul 10	3.93000 +0.15	3.94	3.67	3.76	69,600
19 Jul 10	3.78000 +0.09	3.80	3.61	3.71	95,300
16 Jul 10	3.69000 -0.27	3.92	3.66	3.92	124,200
15 Jul 10	3.96000 +0.06	3.98	3.81	3.90	57,300
14 Jul 10	3.90000 -0.07	3.97	3.84	3.95	55,800
13 Jul 10	3.97000 -0.07	4.10	3.85	4.10	100,900
12 Jul 10	4.04000 +0.01	4.07	3.88	4.03	64,300
09 Jul 10	4.03000 +0.16	4.05	3.80	3.85	107,700
08 Jul 10	3.87000 +0.07	3.93	3.74	3.85	77,600
07 Jul 10	3.80000 -0.01	3.86	3.73	3.83	85,600
06 Jul 10	3.81000 -0.09	3.98	3.63	3.95	103,400
02 Jul 10	3.90000 +0.21	3.92	3.60	3.72	181,600
01 Jul 10	3.69000 -0.13	3.85	3.66	3.85	81,200
30 Jun 10	3.82000 +0.09	3.89	3.69	3.74	80,900
29 Jun 10	3.73000 -0.10	3.83	3.68	3.78	135,800
28 Jun 10	3.83000 -0.28	4.10	3.83	4.08	77,300
25 Jun 10	4.11000 +0.24	4.18	3.72	3.96	2,900,200
24 Jun 10	3.87000 -0.18	4.07	3.81	4.00	143,300
23 Jun 10	4.05000 +0.07	4.15	3.91	3.95	97,100
22 Jun 10	3.98000 -0.06	4.15	3.98	4.15	48,300
21 Jun 10	4.04000 -0.27	4.45	4.00	4.40	93,900
18 Jun 10	4.31000 +0.03	4.37	4.23	4.28	28,900
17 Jun 10	4.28000 +0.08	4.42	4.15	4.19	48,300
16 Jun 10	4.20000 -0.25	4.45	4.11	4.38	76,800
15 Jun 10	4.45000 +0.04	4.48	4.01	4.41	168,400
14 Jun 10	4.41000 +0.41	4.48	4.00	4.00	121,300
11 Jun 10	4.00000 +0.54	4.00	3.39	3.40	177,800
10 Jun 10	3.46000 -0.01	3.56	3.36	3.56	128,200
09 Jun 10	3.47000 -0.08	3.62	3.32	3.55	95,100
08 Jun 10	3.55000 -0.50	4.01	3.40	3.99	204,200
07 Jun 10	4.05000 -0.09	4.28	4.00	4.10	196,300
04 Jun 10	4.14000 -0.02	4.20	4.00	4.02	69,300
03 Jun 10	4.16000 -0.02	4.23	4.10	4.19	123,900
02 Jun 10	4.18000 +0.01	4.20	3.99	4.17	81,700
01 Jun 10	4.16990 -0.32	4.42	4.11	4.42	68,300
28 May 10	4.49000 +0.12	4.53	4.33	4.37	65,700
27 May 10	4.37000 +0.09	4.37	4.27	4.34	37,000
26 May 10	4.28000 +0.13	4.38	4.16	4.21	51,700
25 May 10	4.15000 -0.23	4.30	4.01	4.30	156,100
24 May 10	4.38000 +0.08	4.38	4.27	4.27	45,800
21 May 10	4.30000 -0.11	4.45	4.14	4.39	146,900
20 May 10	4.41000 -0.34	4.68	4.37	4.66	85,000
19 May 10	4.75000 -0.23	4.98	4.64	4.93	77,800
18 May 10	4.98000 -0.03	5.09	4.74	5.03	124,900
17 May 10	5.01500 -0.05	5.12	4.91	5.02	53,500
14 May 10	5.06000 -0.14	5.19	4.95	5.13	68,400
13 May 10	5.20000 +0.00	5.29	5.18	5.23	58,700
12 May 10	5.20000 +0.12	5.29	5.10	5.10	74,900
11 May 10	5.08000 +0.25	5.12	4.72	4.72	90,300
10 May 10	4.83000 +0.36	4.91	4.69	4.74	95,000
07 May 10	4.47000 -0.19	4.91	4.23	4.70	186,700
06 May 10	4.66000 -0.37	5.07	3.20	5.01	281,200
05 May 10	5.03000 -0.02	5.08	5.00	5.07	36,400
04 May 10	5.05000 -0.25	5.34	5.00	5.28	138,500
03 May 10	5.30000 +0.14	5.39	5.22	5.24	74,100
30 Apr 10	5.16000 +0.08	5.24	5.06	5.06	40,300
29 Apr 10	5.08000 +0.14	5.10	4.98	5.02	117,100
28 Apr 10	4.94000 -0.02	5.01	4.93	4.96	74,400
27 Apr 10	4.96000 -0.08	5.05	4.90	5.05	89,200
26 Apr 10	5.04000 -0.04	5.10	5.00	5.10	92,400
23 Apr 10	5.08000 +0.02	5.10	5.00	5.00	74,400
22 Apr 10	5.06000 -0.01	5.07	5.00	5.03	56,200
21 Apr 10	5.07000 +0.01	5.07	4.96	5.05	48,100
20 Apr 10	5.06000 +0.01	5.10	5.00	5.10	121,000
19 Apr 10	5.05000 -0.03	5.12	5.00	5.04	45,900
16 Apr 10	5.08000 -0.05	5.12	5.00	5.10	74,400
15 Apr 10	5.13000 +0.06	5.16	5.06	5.10	88,100
14 Apr 10	5.07000 -0.10	5.17	5.07	5.15	145,700
13 Apr 10	5.17000 -0.01	5.17	5.10	5.17	88,300
12 Apr 10	5.18000 +0.00	5.20	5.10	5.15	198,600
09 Apr 10	5.18000 -0.01	5.22	5.14	5.20	205,700
08 Apr 10	5.19000 +0.04	5.19	5.06	5.12	179,600
07 Apr 10	5.15000 -0.08	5.24	5.00	5.19	153,100
06 Apr 10	5.23000 +0.03	5.23	5.13	5.18	88,500
05 Apr 10	5.20000 +0.10	5.34	5.10	5.15	209,600
01 Apr 10	5.10000 +0.07	5.14	5.01	5.10	118,900
31 Mar 10	5.02500 -0.01	5.08	5.00	5.06	56,300
30 Mar 10	5.04000 +0.03	5.11	5.04	5.05	72,600
29 Mar 10	5.01000 -0.01	5.02	4.86	5.00	50,800
26 Mar 10	5.02000 +0.07	5.04	4.95	5.00	34,500
25 Mar 10	4.95000 +0.13	5.10	4.86	4.88	73,400
24 Mar 10	4.82000 -0.02	4.89	4.79	4.80	65,000
23 Mar 10	4.84000 +0.01	5.05	4.80	4.80	113,900
22 Mar 10	4.83000 -0.02	5.00	4.58	4.87	104,900
19 Mar 10	4.85000 -0.25	5.10	4.85	5.09	132,900
18 Mar 10	5.10000 -0.08	5.22	5.10	5.22	27,700
17 Mar 10	5.18000 +0.04	5.30	5.08	5.14	79,100
16 Mar 10	5.14000 +0.03	5.14	5.10	5.14	46,200
15 Mar 10	5.11500 -0.03	5.15	5.08	5.15	55,600
12 Mar 10	5.14000 +0.19	5.14	4.95	4.99	72,200
11 Mar 10	4.95000 +0.05	4.95	4.85	4.94	22,800
10 Mar 10	4.90000 -0.03	5.09	4.90	4.96	76,000
09 Mar 10	4.93000 +0.09	5.00	4.73	4.85	120,500
08 Mar 10	4.84000 +0.09	4.85	4.65	4.75	104,700
05 Mar 10	4.75000 +0.03	4.81	4.63	4.73	62,300
04 Mar 10	4.72000 -0.08	4.79	4.67	4.74	57,200
03 Mar 10	4.80000 +0.01	4.85	4.70	4.80	113,900
02 Mar 10	4.79000 -0.01	4.80	4.68	4.73	167,800
01 Mar 10	4.80000 +0.27	4.80	4.54	4.57	66,400
26 Feb 10	4.53000 -0.18	4.69	4.31	4.69	139,400
25 Feb 10	4.71000 -0.06	4.79	4.68	4.70	29,100
24 Feb 10	4.77000 -0.01	4.79	4.72	4.79	39,500
23 Feb 10	4.78000 +0.06	4.81	4.65	4.75	57,800
22 Feb 10	4.72000 +0.00	4.84	4.68	4.76	63,600
19 Feb 10	4.72000 +0.06	4.89	4.59	4.66	102,400
18 Feb 10	4.66000 +0.25	4.78	4.37	4.42	288,900
17 Feb 10	4.41000 +0.01	4.45	4.36	4.40	18,300
16 Feb 10	4.40000 -0.08	4.45	4.31	4.41	32,600
12 Feb 10	4.48000 +0.01	4.63	4.48	4.48	32,000
11 Feb 10	4.47000 +0.23	4.53	4.18	4.20	35,200
10 Feb 10	4.24000 -0.17	4.44	4.15	4.44	23,300
09 Feb 10	4.41000 +0.20	4.70	4.36	4.66	58,200
08 Feb 10	4.21000 -0.01	4.25	4.18	4.20	33,300
05 Feb 10	4.22000 -0.01	4.34	4.22	4.23	23,600
04 Feb 10	4.23000 -0.01	4.29	4.20	4.21	49,200
03 Feb 10	4.24000 -0.10	4.30	4.05	4.30	173,800
02 Feb 10	4.34000 -0.04	4.39	4.30	4.39	54,700
01 Feb 10	4.38000 +0.03	4.40	4.03	4.38	106,000
29 Jan 10	4.35000 -0.16	4.52	4.35	4.50	31,900
28 Jan 10	4.51000 +0.07	4.53	4.39	4.44	42,900
27 Jan 10	4.44000 -0.14	4.60	4.35	4.54	83,300
26 Jan 10	4.58000 -0.04	4.62	4.50	4.62	45,900
25 Jan 10	4.62000 -0.03	4.75	4.55	4.65	104,600
22 Jan 10	4.65000 -0.01	4.70	4.50	4.68	125,000
21 Jan 10	4.66000 -0.09	4.77	4.62	4.77	75,400
20 Jan 10	4.75000 +0.04	4.79	4.61	4.71	69,400
19 Jan 10	4.71000 -0.08	4.80	4.61	4.80	165,100
15 Jan 10	4.79000 +0.10	4.79	4.60	4.70	126,400
14 Jan 10	4.69000 +0.08	4.77	4.60	4.63	115,500
13 Jan 10	4.61000 +0.10	4.67	4.50	4.52	139,500
12 Jan 10	4.51000 +0.11	4.53	4.34	4.40	79,200
11 Jan 10	4.40000 -0.01	4.53	4.36	4.45	77,600
08 Jan 10	4.41000 +0.05	4.44	4.34	4.34	53,400
07 Jan 10	4.36000 +0.02	4.39	4.25	4.30	21,100
06 Jan 10	4.34000 +0.05	4.40	4.27	4.27	79,100
05 Jan 10	4.29500 -0.05	4.35	4.19	4.32	47,600
04 Jan 10	4.35000 +0.33	4.36	4.10	4.11	108,200
31 Dec 09	4.02000 -0.02	4.09	4.02	4.09	64,000
30 Dec 09	4.04000 -0.01	4.11	4.03	4.07	144,300
29 Dec 09	4.05000 -0.15	4.19	4.01	4.19	135,000
28 Dec 09	4.20000 +0.00	4.43	4.09	4.35	137,700