FUNDMANAGER.co.uk

Vicor Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	204.14000 +13.46	207.50	183.91	190.11	1,962,648
19 Oct 26	190.67999 -0.82	207.50	189.91	201.23	2,222,354
16 Oct 26	191.50000 -28.42	216.00	191.01	215.00	1,886,663
15 Oct 26	219.92000 -25.43	232.13	207.03	231.22	1,827,779
14 Oct 26	245.35001 -21.89	263.62	241.31	258.09	799,611
13 Oct 26	267.23999 +7.84	268.78	244.53	248.29	1,051,940
12 Oct 26	259.39999 -6.67	275.96	254.12	274.45	799,717
09 Oct 26	266.07001 +3.75	272.50	259.10	267.97	598,440
08 Oct 26	262.32001 -20.46	277.26	250.40	275.10	1,157,143
07 Oct 26	282.78000 -16.51	292.85	276.65	288.00	847,575
06 Oct 26	299.29001 -6.32	309.53	297.01	307.89	556,918
05 Oct 26	305.60999 -3.29	309.83	293.07	307.39	826,289
02 Oct 26	308.89999 +0.31	313.56	301.67	310.34	975,778
01 Oct 26	308.59000 +19.65	331.00	305.93	330.00	1,460,168
30 Sep 26	288.94000 -1.74	292.08	280.35	290.68	634,797
29 Sep 26	290.67999 +5.58	297.00	283.59	293.65	524,075
28 Sep 26	285.10001 +3.14	287.54	271.70	282.05	695,255
25 Sep 26	281.95999 +5.90	291.53	276.00	281.20	774,217
24 Sep 26	276.06000 -7.10	281.80	266.00	274.45	856,922
23 Sep 26	283.16000 +14.82	285.44	261.94	266.50	1,623,102
22 Sep 26	268.34000 +44.44	268.65	229.20	241.04	1,991,262
21 Sep 26	223.89999 +1.18	232.74	223.28	230.25	990,799
18 Sep 26	222.72000 +6.33	223.87	212.20	219.62	1,722,508
17 Sep 26	216.39000 +32.48	219.01	206.55	206.55	1,673,059
16 Sep 26	183.91000 -0.06	190.00	181.06	188.00	547,105
15 Sep 26	183.97000 -0.76	190.33	176.76	188.07	578,039
14 Sep 26	184.73000 -13.18	189.47	176.81	182.24	805,950
11 Sep 26	197.91000 +19.86	202.18	180.50	180.65	732,592
10 Sep 26	178.05000 -5.82	181.90	174.00	177.02	457,192
09 Sep 26	183.87000 -9.45	197.18	181.73	192.00	620,759
08 Sep 26	193.32001 +4.77	195.00	188.84	191.59	434,755
04 Sep 26	188.55000 +9.79	190.03	180.48	181.96	507,674
03 Sep 26	178.75999 -2.83	183.80	172.60	182.50	519,924
02 Sep 26	181.59000 +5.60	182.26	172.56	176.50	1,005,352
01 Sep 26	175.99001 -11.69	184.85	175.80	183.10	771,621
31 Aug 26	187.67999 -0.07	189.52	183.65	187.75	637,777
28 Aug 26	187.75000 -15.89	204.12	185.57	202.00	673,335
27 Aug 26	203.64000 +6.41	206.79	195.17	204.09	589,238
26 Aug 26	197.23000 +2.61	199.49	194.78	195.70	385,695
25 Aug 26	194.62000 +4.63	201.95	191.69	197.49	638,397
24 Aug 26	189.99001 -10.55	195.08	188.68	195.08	1,131,985
21 Aug 26	200.53999 -7.10	211.60	199.51	211.06	513,745
20 Aug 26	207.64000 -9.71	219.39	201.75	213.65	1,089,388
19 Aug 26	217.35001 -25.06	242.52	210.57	242.00	1,464,844
18 Aug 26	242.41000 -11.09	248.73	232.43	238.29	1,449,133
17 Aug 26	253.50000 +18.76	255.74	239.00	242.18	804,605
14 Aug 26	234.74001 +8.10	237.00	224.21	226.00	680,330
13 Aug 26	226.64000 +0.52	233.87	224.15	226.65	1,152,636
12 Aug 26	226.12000 +15.24	227.32	218.00	223.75	1,371,602
11 Aug 26	210.88000 +2.07	217.05	210.52	213.77	417,941
10 Aug 26	208.81000 -12.39	225.55	208.11	224.99	550,837
07 Aug 26	221.20000 +2.48	229.10	215.00	224.78	341,360
06 Aug 26	218.72000 -0.36	229.00	210.00	213.19	557,334
05 Aug 26	219.08000 -7.40	232.35	218.62	222.50	398,333
04 Aug 26	226.48000 +12.94	231.41	225.50	228.30	683,140
03 Aug 26	213.53999 +6.17	217.77	198.26	200.01	701,870
31 Jul 26	207.37000 +0.70	224.00	206.50	220.16	756,328
30 Jul 26	206.67000 +23.90	207.43	195.00	195.40	947,914
29 Jul 26	182.76500 -9.35	195.99	178.75	191.85	1,195,883
28 Jul 26	192.12000 -14.32	196.40	178.72	195.92	1,091,634
27 Jul 26	206.44000 -4.57	219.20	195.20	212.01	946,568
24 Jul 26	211.00999 -20.37	234.87	207.06	228.68	963,815
23 Jul 26	231.38000 +14.03	233.38	212.51	214.67	976,994
22 Jul 26	217.35001 +2.65	227.34	198.00	206.00	1,368,640
21 Jul 26	214.70000 -16.29	226.37	203.09	220.27	1,764,582
20 Jul 26	230.99001 -6.63	247.00	230.01	239.82	1,020,835
17 Jul 26	237.62000 +7.21	246.87	211.25	215.12	964,964
16 Jul 26	230.41000 -29.79	249.81	227.67	247.62	881,433
15 Jul 26	260.20001 -4.30	279.00	245.60	272.15	618,106
14 Jul 26	264.50000 +12.34	270.00	253.38	268.41	663,106
13 Jul 26	252.16000 -19.89	265.50	250.76	261.19	502,047
10 Jul 26	272.04999 -5.38	278.00	265.00	273.00	374,518
09 Jul 26	277.42999 +14.27	289.80	275.60	276.15	554,730
08 Jul 26	263.16000 +5.82	265.70	247.44	249.04	604,998
07 Jul 26	257.34000 -28.00	270.02	246.43	265.50	1,201,855
06 Jul 26	285.34000 +2.39	303.61	283.68	292.51	661,335
02 Jul 26	282.95001 -67.26	350.52	280.01	349.51	1,150,957
01 Jul 26	350.20999 -29.57	367.67	345.83	367.45	664,899
30 Jun 26	379.78000 +12.99	382.65	353.80	366.79	758,162
29 Jun 26	366.79001 +39.86	370.00	319.87	331.01	1,021,801
26 Jun 26	326.92999 -4.66	326.93	302.00	319.53	4,057,199
25 Jun 26	331.59000 +9.31	345.00	320.00	336.82	493,681
24 Jun 26	322.28000 -13.84	342.00	313.00	334.90	641,827
23 Jun 26	336.12000 -29.41	349.47	320.74	331.33	1,030,353
22 Jun 26	365.53000 +34.16	369.40	350.00	350.00	918,964
18 Jun 26	331.37000 +6.20	342.00	323.98	338.00	914,840
17 Jun 26	325.17001 +4.71	338.21	320.94	330.62	474,462
16 Jun 26	320.45999 -1.95	343.39	319.49	325.26	580,113
15 Jun 26	322.41000 +18.64	335.00	308.38	324.00	673,151
12 Jun 26	303.76999 +5.71	310.11	292.77	300.61	473,404
11 Jun 26	298.06000 +22.55	302.06	278.98	284.00	533,011
10 Jun 26	275.51001 -7.97	300.36	268.26	279.42	725,745
09 Jun 26	283.48001 +8.51	296.44	258.91	285.50	1,021,575
08 Jun 26	274.97000 +3.93	283.63	260.28	281.43	725,756
05 Jun 26	271.04001 -35.08	295.55	265.72	295.55	909,203
04 Jun 26	306.12000 -24.36	320.18	300.00	310.32	815,989
03 Jun 26	330.48001 -2.47	340.19	323.37	339.50	473,108
02 Jun 26	332.95001 +4.10	336.00	315.04	335.73	684,096
01 Jun 26	328.85001 -5.99	330.13	311.98	325.14	619,159
29 May 26	334.84000 -7.25	347.25	316.95	345.94	547,042
28 May 26	342.09000 -3.75	351.36	325.85	345.68	620,127
27 May 26	345.84000 +12.89	361.89	337.70	338.60	1,186,956
26 May 26	332.95001 +64.96	334.62	282.00	296.45	1,583,151
22 May 26	267.98999 -0.30	277.59	263.31	270.30	473,729
21 May 26	268.29001 +4.09	271.00	257.00	262.96	478,413
20 May 26	264.20001 +20.77	264.98	243.56	250.04	807,727
19 May 26	243.42999 -5.59	248.51	231.00	238.92	832,058
18 May 26	249.02000 -24.65	275.75	242.19	275.00	1,050,713
15 May 26	273.67001 -16.87	280.48	263.63	266.66	1,095,165
14 May 26	290.54001 -18.73	316.82	288.00	313.50	1,076,472
13 May 26	309.26999 +16.74	315.00	287.51	307.13	1,096,704
12 May 26	292.53000 -20.43	306.80	271.63	303.03	1,327,908
11 May 26	312.95999 +56.49	313.52	279.78	280.01	1,785,814
08 May 26	256.47000 -4.87	273.00	249.66	272.00	680,216
07 May 26	261.34000 -19.00	277.94	259.00	277.25	672,539
06 May 26	280.34000 +14.33	280.98	261.67	274.00	884,146
05 May 26	266.00500 +14.99	269.44	250.64	258.54	606,913
04 May 26	251.02000 -17.34	268.61	241.20	268.03	811,252
01 May 26	268.35999 -0.91	275.00	263.54	267.69	572,004
30 Apr 26	269.26999 +12.57	270.30	251.89	263.83	618,158
29 Apr 26	256.70001 +8.00	258.44	233.50	255.02	874,363
28 Apr 26	248.70000 -19.91	255.09	238.55	254.65	1,023,627
27 Apr 26	268.60999 -4.92	280.00	255.47	279.99	803,651
24 Apr 26	273.53000 +13.40	276.00	261.34	267.55	721,599
23 Apr 26	260.13000 -4.87	273.14	248.05	263.38	1,111,003
22 Apr 26	265.00000 +18.76	293.95	250.00	261.60	2,159,031
21 Apr 26	246.24001 +21.43	256.37	203.00	206.68	2,056,885
20 Apr 26	224.81000 +6.76	228.95	214.00	218.00	1,056,302
17 Apr 26	218.05000 +14.95	224.76	208.01	208.85	1,079,631
16 Apr 26	203.10001 +8.90	208.00	191.22	193.36	640,729
15 Apr 26	194.20000 +4.10	198.02	187.58	189.39	528,592
14 Apr 26	190.10001 +3.88	190.60	180.73	189.00	443,067
13 Apr 26	186.22000 +0.61	188.99	183.76	183.99	389,444
10 Apr 26	185.61000 +0.69	187.94	183.39	187.25	325,448
09 Apr 26	184.92000 +4.93	189.00	178.70	179.40	612,667
08 Apr 26	179.99001 +20.16	185.72	175.18	175.18	823,140
07 Apr 26	159.83000 +4.12	160.25	151.27	153.55	459,812
06 Apr 26	155.71001 +0.07	163.13	154.05	156.40	418,030
02 Apr 26	155.64000 -2.52	160.00	147.05	148.23	675,693
01 Apr 26	158.16000 -2.84	168.86	157.74	168.37	589,299
31 Mar 26	161.00000 +18.78	161.38	144.66	147.94	951,029
30 Mar 26	142.22000 -10.80	157.91	137.67	157.91	1,221,142
27 Mar 26	153.02000 -4.94	156.90	149.79	155.68	822,325
26 Mar 26	157.96001 -28.04	179.25	156.02	179.00	1,010,904
25 Mar 26	186.00000 +5.50	192.00	180.52	183.57	737,276
24 Mar 26	180.50000 +7.43	181.15	166.51	167.08	533,544
23 Mar 26	173.07001 +8.53	177.85	163.07	167.01	860,761
20 Mar 26	164.53999 -25.59	190.71	164.00	190.71	4,072,508
19 Mar 26	190.13000 -1.71	192.14	171.37	182.47	801,510
18 Mar 26	191.84000 -4.49	201.84	191.49	197.49	828,513
17 Mar 26	196.33000 +10.91	196.68	185.50	185.75	739,989
16 Mar 26	185.42000 +12.85	189.95	177.32	178.25	1,041,927
13 Mar 26	172.57001 +4.76	176.19	164.66	167.08	633,143
12 Mar 26	167.81000 -11.02	173.97	162.64	173.22	695,816
11 Mar 26	178.83000 +3.03	180.79	166.48	173.04	540,822
10 Mar 26	175.80000 +5.77	182.82	169.66	169.66	923,506
09 Mar 26	170.03000 +7.36	170.66	157.73	160.62	967,974
06 Mar 26	162.67000 -19.25	178.30	159.42	174.28	827,089
05 Mar 26	181.92000 -21.26	204.99	176.20	199.42	1,174,694
04 Mar 26	203.18500 +1.21	209.00	195.50	205.00	778,318
03 Mar 26	201.97000 -7.22	202.49	190.60	195.00	810,971
02 Mar 26	209.19000 +7.79	209.53	195.27	195.27	929,190
27 Feb 26	201.39999 -4.24	205.61	190.50	202.65	827,629
26 Feb 26	205.64000 +8.48	205.92	192.14	194.70	869,670
25 Feb 26	197.16000 +6.86	203.86	191.01	192.13	1,023,127
24 Feb 26	190.30000 +18.50	190.72	168.36	171.00	1,184,044
23 Feb 26	171.80000 +1.79	186.28	165.25	169.50	1,057,701
20 Feb 26	170.00999 +17.17	173.57	126.00	128.75	1,730,206
19 Feb 26	152.84000 -2.77	159.87	150.37	154.06	636,652
18 Feb 26	155.61000 -1.67	163.73	153.53	158.00	420,251
17 Feb 26	157.28000 +1.32	160.44	151.52	156.11	453,036
13 Feb 26	155.96001 -8.33	164.60	153.28	164.00	556,230
12 Feb 26	164.28999 +3.58	171.85	161.21	162.31	521,195
11 Feb 26	160.71001 +3.28	167.49	156.53	159.42	478,477
10 Feb 26	157.42999 -1.61	159.23	146.67	159.00	687,905
09 Feb 26	159.03999 -0.83	161.55	155.24	159.90	397,886
06 Feb 26	159.87000 +11.68	161.00	153.07	153.07	772,590
05 Feb 26	148.18500 -3.90	156.35	141.00	146.28	696,560
04 Feb 26	152.09000 -14.67	170.75	148.50	168.39	939,000
03 Feb 26	166.75999 +1.41	177.00	161.92	169.84	744,789
02 Feb 26	165.35001 +7.68	167.44	156.13	156.38	420,610
30 Jan 26	157.67000 -13.86	174.80	157.05	166.98	465,651
29 Jan 26	171.53000 +5.02	173.00	160.75	168.52	434,804
28 Jan 26	166.50999 +2.49	170.41	162.50	165.45	317,415
27 Jan 26	164.02499 +5.56	164.66	157.78	160.10	315,453
26 Jan 26	158.46001 +5.17	160.97	148.00	151.67	449,017
23 Jan 26	153.28999 -13.49	167.55	153.00	165.24	686,915
22 Jan 26	166.78000 +4.70	171.51	161.00	164.93	737,711
21 Jan 26	162.08000 +4.68	162.63	154.00	159.28	464,950
20 Jan 26	157.39999 +7.52	162.08	146.58	147.77	747,208
16 Jan 26	149.88000 +4.40	153.50	146.08	146.08	420,782
15 Jan 26	145.48000 +0.16	154.90	145.05	149.02	528,453
14 Jan 26	145.32001 +6.71	148.72	136.00	138.12	545,015
13 Jan 26	138.61000 -0.51	140.13	134.11	139.80	425,959
12 Jan 26	139.12000 -3.19	141.34	125.00	141.34	820,035
09 Jan 26	142.31000 +6.20	144.15	137.20	138.00	530,906
08 Jan 26	136.11000 -3.36	140.86	130.86	139.47	558,600
07 Jan 26	139.47000 +0.55	142.18	136.00	138.20	553,381
06 Jan 26	138.92000 +5.28	143.01	133.00	138.21	1,295,412
05 Jan 26	133.64000 +16.78	149.99	123.00	123.49	2,093,873
02 Jan 26	116.86000 +7.26	120.53	110.08	111.46	611,315
31 Dec 25	109.60000 -4.10	114.49	109.15	113.68	486,599
30 Dec 25	113.70000 +1.70	116.33	111.55	112.00	663,614
29 Dec 25	112.00000 +0.98	112.21	108.89	109.48	364,771
26 Dec 25	111.02000 +2.56	111.65	106.52	108.83	417,507
24 Dec 25	108.46000 -0.50	109.57	107.04	109.57	245,503
23 Dec 25	108.96500 -2.06	110.18	105.25	109.96	520,055
22 Dec 25	111.02000 +6.62	112.31	104.11	106.76	666,755
19 Dec 25	104.40000 +6.11	104.61	97.75	98.17	794,158
18 Dec 25	98.29000 +1.10	101.43	97.42	99.63	324,238
17 Dec 25	97.19000 +3.74	100.47	95.25	97.09	412,539
16 Dec 25	93.45000 -2.14	96.50	91.25	95.41	318,937
15 Dec 25	95.59000 -2.21	99.24	94.54	98.05	446,603
12 Dec 25	97.80000 -3.17	100.95	95.05	100.31	494,707
11 Dec 25	100.97000 +0.14	102.19	96.55	99.47	249,592
10 Dec 25	100.83000 +1.53	101.47	97.67	99.50	381,210
09 Dec 25	99.30000 +0.61	99.84	97.00	97.80	238,973
08 Dec 25	98.69000 +1.86	99.51	96.10	98.11	324,524
05 Dec 25	96.83000 +2.29	97.83	92.49	94.87	245,391
04 Dec 25	94.54000 +1.72	96.45	91.03	92.46	282,729
03 Dec 25	92.82000 +1.68	93.50	87.04	90.47	234,696
02 Dec 25	91.14000 +1.41	93.75	89.11	90.19	381,428
01 Dec 25	89.73000 +0.38	92.42	86.75	87.62	267,122
28 Nov 25	89.35000 -0.19	90.16	88.91	90.10	125,617
26 Nov 25	89.54000 +1.39	90.91	88.50	88.90	319,517
25 Nov 25	88.15000 +0.49	88.94	84.36	87.02	273,958
24 Nov 25	87.66000 +3.29	88.46	85.58	86.00	219,608
21 Nov 25	84.37000 +1.09	86.39	80.29	82.66	330,993
20 Nov 25	83.28000 -1.79	91.00	82.72	88.94	393,800
19 Nov 25	85.07000 +0.41	88.76	84.42	85.21	261,570
18 Nov 25	84.66000 -2.42	87.60	83.14	85.11	226,305
17 Nov 25	87.08000 -1.92	90.81	86.13	87.69	296,547
14 Nov 25	89.00000 +0.42	91.18	84.51	84.92	341,140
13 Nov 25	88.58000 -5.77	93.40	87.51	93.40	306,005
12 Nov 25	94.35000 +1.77	101.00	93.84	99.54	652,347
11 Nov 25	92.58000 +0.19	93.61	89.93	92.13	354,915
10 Nov 25	92.39000 +4.96	94.42	90.50	91.15	346,244
07 Nov 25	87.43000 -1.59	87.56	81.92	86.27	581,465
06 Nov 25	89.02000 -5.86	96.00	88.71	95.00	399,029
05 Nov 25	94.88000 +6.52	94.90	86.40	88.83	476,526
04 Nov 25	88.36000 -4.99	91.53	88.19	90.40	400,542
03 Nov 25	93.34500 +2.61	95.00	89.51	91.25	464,859
31 Oct 25	90.73000 -0.69	92.59	89.98	91.37	343,750
30 Oct 25	91.42000 +0.25	91.88	89.56	90.05	309,337
29 Oct 25	91.17000 +1.52	92.87	88.00	89.66	379,620
28 Oct 25	89.65000 -0.35	90.60	87.77	89.58	371,220
27 Oct 25	90.00000 -0.44	93.49	89.20	92.88	475,290
24 Oct 25	90.44000 -2.54	96.58	89.48	94.07	1,038,587
23 Oct 25	92.98000 +7.22	93.40	83.50	84.36	1,772,862
22 Oct 25	85.76000 +19.96	89.89	79.00	79.73	3,388,728
21 Oct 25	65.80000 +7.76	68.67	60.95	61.65	1,627,310
20 Oct 25	58.04000 +0.61	61.85	57.54	59.66	360,610
17 Oct 25	57.43000 -3.04	60.96	57.00	59.35	466,802
16 Oct 25	60.47000 +3.16	61.40	57.96	58.00	596,398
15 Oct 25	57.31000 +3.66	57.32	54.07	54.59	409,471
14 Oct 25	53.65000 +1.69	54.11	50.31	50.82	284,803
13 Oct 25	51.96000 +3.40	52.50	49.83	50.10	256,920
10 Oct 25	48.56000 -4.06	53.17	48.53	52.67	258,070
09 Oct 25	52.62000 +1.12	52.94	50.52	51.82	194,394
08 Oct 25	51.50000 +2.87	51.58	48.79	48.86	263,706
07 Oct 25	48.63000 -1.34	51.16	48.54	50.45	243,603
06 Oct 25	49.97000 +0.94	50.62	49.39	49.96	303,079
03 Oct 25	49.03000 +0.15	50.34	48.92	49.39	224,512
02 Oct 25	48.88000 -0.43	50.01	48.60	49.82	234,715
01 Oct 25	49.31000 -0.41	50.17	48.81	49.12	322,218
30 Sep 25	49.72000 +1.26	49.75	48.31	48.31	317,860
29 Sep 25	48.46000 -0.21	50.00	48.39	49.46	528,644
26 Sep 25	48.67000 -3.47	52.57	47.56	52.19	459,292
25 Sep 25	52.13500 -0.68	52.58	51.30	51.81	168,014
24 Sep 25	52.81000 -1.01	53.97	52.59	53.80	215,711
23 Sep 25	53.82000 -0.90	55.52	53.70	54.97	271,936
22 Sep 25	54.72000 +1.84	55.03	52.58	52.76	181,806
19 Sep 25	52.88000 -0.96	54.32	52.73	54.01	454,611
18 Sep 25	53.84000 +1.63	54.22	52.15	53.30	235,452
17 Sep 25	52.21000 +0.15	53.40	51.43	52.12	219,249
16 Sep 25	52.06000 +0.17	52.42	50.94	51.83	346,716
15 Sep 25	51.89000 +1.12	52.33	50.85	51.00	327,217
12 Sep 25	50.77000 -0.19	51.34	50.24	50.96	260,283
11 Sep 25	50.96000 +0.87	51.26	50.13	50.26	198,093
10 Sep 25	50.09000 +0.03	51.38	50.00	50.41	189,827
09 Sep 25	50.06000 -0.50	50.81	49.36	50.56	234,058
08 Sep 25	50.56000 -1.24	52.37	50.37	52.00	296,406
05 Sep 25	51.80000 -0.10	53.12	51.16	52.72	250,812
04 Sep 25	51.89500 +1.39	51.94	50.21	50.67	283,625
03 Sep 25	50.51000 +0.04	50.65	49.56	50.57	261,956
02 Sep 25	50.47000 -0.64	50.52	49.14	49.53	294,813
29 Aug 25	51.11000 -1.02	52.12	50.72	51.85	409,982
28 Aug 25	52.13000 +0.81	52.62	51.46	51.50	421,679
27 Aug 25	51.32000 -0.19	51.54	50.54	51.30	261,616
26 Aug 25	51.51000 +0.81	51.88	50.60	50.74	520,624
25 Aug 25	50.70000 -0.25	51.51	50.60	50.96	392,997
22 Aug 25	50.95000 +4.24	51.17	46.96	47.09	393,333
21 Aug 25	46.71000 +0.22	47.19	45.79	46.25	252,388
20 Aug 25	46.49000 -0.75	47.35	45.44	47.00	358,423
19 Aug 25	47.24000 -0.89	48.35	47.02	48.25	247,471
18 Aug 25	48.13000 +0.48	48.46	47.44	47.60	274,456
15 Aug 25	47.65000 +0.40	48.04	46.81	47.28	416,329
14 Aug 25	47.25000 -2.23	48.62	46.87	48.49	431,538
13 Aug 25	49.48000 +1.05	49.85	48.01	48.50	332,440
12 Aug 25	48.43000 +2.15	48.90	46.62	46.78	464,207
11 Aug 25	46.28000 -0.56	47.52	45.70	47.12	398,928
08 Aug 25	46.84000 +0.82	47.45	45.99	46.51	349,753
07 Aug 25	46.02000 -0.11	47.00	45.41	46.86	286,242
06 Aug 25	46.13000 -0.78	46.78	44.97	46.65	544,001
05 Aug 25	46.91000 +0.83	47.89	45.77	46.36	567,613
04 Aug 25	46.08000 +2.24	46.08	44.37	44.62	432,323
01 Aug 25	43.84500 -0.59	44.42	41.76	42.56	631,274
31 Jul 25	44.44000 -1.37	46.21	44.33	45.73	413,879
30 Jul 25	45.81000 +0.09	46.41	44.84	45.80	398,550
29 Jul 25	45.72000 -0.25	47.15	45.25	46.42	407,615
28 Jul 25	45.97000 -0.44	47.45	45.06	46.57	467,557
25 Jul 25	46.41000 -0.74	47.80	45.26	47.28	420,538
24 Jul 25	47.15000 -5.53	52.65	46.46	52.46	737,106
23 Jul 25	52.68000 +7.48	63.00	51.12	62.65	2,479,014
22 Jul 25	45.20000 -2.60	47.55	43.68	47.50	690,617
21 Jul 25	47.80000 +0.29	48.72	47.61	47.80	219,848
18 Jul 25	47.51000 -0.88	49.03	47.38	48.95	190,518
17 Jul 25	48.39000 +1.07	48.99	47.64	47.64	255,843
16 Jul 25	47.32000 +0.63	47.48	45.71	46.99	191,480
15 Jul 25	46.69000 +0.53	47.00	46.12	46.86	195,028
14 Jul 25	46.16000 -0.09	46.50	45.63	46.11	123,894
11 Jul 25	46.25000 -0.81	46.83	45.92	46.53	119,543
10 Jul 25	47.06000 +0.34	47.57	46.26	47.03	149,198
09 Jul 25	46.72000 +1.08	47.45	46.09	46.13	231,682
08 Jul 25	45.64000 +0.25	46.58	45.12	45.69	140,697
07 Jul 25	45.39000 -0.88	46.02	44.99	45.91	165,917
03 Jul 25	46.27000 +0.42	46.90	45.91	46.37	91,415
02 Jul 25	45.85000 +0.51	45.95	44.55	45.18	184,573
01 Jul 25	45.34000 -0.02	45.94	44.03	44.83	189,394
30 Jun 25	45.36000 -1.30	46.72	43.43	46.64	602,641
27 Jun 25	46.66000 -0.65	47.61	45.71	47.61	612,309
26 Jun 25	47.31000 +1.26	48.10	46.16	46.45	347,560
25 Jun 25	46.05000 +0.66	47.38	45.22	45.60	695,203
24 Jun 25	45.39000 +1.56	45.46	43.93	44.63	262,873
23 Jun 25	43.83000 -0.24	45.11	42.35	43.78	185,074
20 Jun 25	44.07000 -1.40	45.78	43.94	45.71	224,079
18 Jun 25	45.47000 +1.22	45.79	43.96	44.49	152,967
17 Jun 25	44.25000 -0.59	45.01	44.07	44.47	136,283
16 Jun 25	44.84000 +1.19	45.51	44.54	44.55	141,539
13 Jun 25	43.65000 -1.35	44.99	43.47	43.97	178,622
12 Jun 25	45.00000 -0.43	45.46	44.52	45.00	91,332
11 Jun 25	45.43000 -0.36	46.49	45.32	46.10	144,830
10 Jun 25	45.79000 -0.05	46.31	45.54	46.03	123,626
09 Jun 25	45.84000 +0.58	46.38	45.44	45.61	156,956
06 Jun 25	45.26000 +0.95	45.73	44.78	45.19	121,497
05 Jun 25	44.31000 +0.12	45.05	43.94	44.43	173,624
04 Jun 25	44.19000 +0.30	44.46	43.74	43.96	154,254
03 Jun 25	43.89000 +0.78	44.39	43.02	43.34	169,561
02 Jun 25	43.11000 -0.53	43.35	42.33	43.35	186,854
30 May 25	43.64000 +0.87	43.92	41.92	42.56	259,486
29 May 25	42.77000 +0.45	43.00	41.85	43.00	235,043
28 May 25	42.32000 -0.18	42.77	41.74	42.57	170,593
27 May 25	42.50000 +0.83	43.19	41.58	42.47	176,746
23 May 25	41.67000 +0.12	41.83	40.54	40.54	149,924
22 May 25	41.55000 +0.08	42.32	40.97	41.07	178,764
21 May 25	41.47000 -2.07	43.08	41.23	42.98	175,747
20 May 25	43.54000 +0.39	43.64	42.70	43.01	194,778
19 May 25	43.15000 -0.22	43.28	42.15	42.48	248,942
16 May 25	43.37000 +0.26	43.99	43.02	43.34	237,304
15 May 25	43.11000 -1.07	43.92	42.20	43.62	228,297
14 May 25	44.18000 -0.39	45.46	44.08	44.69	218,005
13 May 25	44.57000 +0.66	44.88	43.85	44.41	199,087
12 May 25	43.91000 +2.77	44.54	42.56	43.70	321,641
09 May 25	41.14000 +0.05	41.84	40.91	41.09	165,399
08 May 25	41.09000 -0.02	42.16	40.99	41.50	310,616
07 May 25	41.11000 -0.25	42.13	40.27	41.68	220,385
06 May 25	41.36000 +0.93	41.53	39.64	39.75	288,167
05 May 25	40.43000 -0.64	41.46	40.04	40.71	269,957
02 May 25	41.07000 +1.66	41.79	39.89	40.26	393,275
01 May 25	39.41000 -0.49	41.69	39.32	39.70	487,985
30 Apr 25	39.90500 -12.01	44.06	38.92	43.91	1,188,517
29 Apr 25	51.91000 +0.38	52.35	50.11	51.05	315,329
28 Apr 25	51.53000 +0.04	53.23	49.88	51.81	168,596
25 Apr 25	51.49000 +0.82	51.74	49.69	49.85	131,577
24 Apr 25	50.67000 +2.92	51.13	47.52	47.98	146,602
23 Apr 25	47.75000 +0.91	50.60	47.63	49.10	191,289
22 Apr 25	46.84000 +1.59	47.71	45.96	45.96	155,375
21 Apr 25	45.25000 -1.51	46.10	44.09	45.45	116,512
17 Apr 25	46.76000 +0.09	47.55	46.22	46.70	114,977
16 Apr 25	46.67000 -0.37	47.10	45.40	46.31	157,167
15 Apr 25	47.04000 +0.37	48.01	46.65	46.80	306,147
14 Apr 25	46.67000 -0.16	48.11	45.89	46.86	186,168
11 Apr 25	46.83000 +0.53	47.29	44.13	46.31	165,003
10 Apr 25	46.30000 -2.86	48.00	44.88	47.47	189,517
09 Apr 25	49.16000 +5.87	50.00	42.33	42.97	401,848
08 Apr 25	43.29000 -0.08	46.22	41.79	45.07	345,294
07 Apr 25	43.37000 +1.28	45.74	39.00	39.49	328,512
04 Apr 25	42.09000 -2.60	43.67	39.00	42.70	510,890
03 Apr 25	44.69000 -3.88	45.86	44.08	44.25	304,867
02 Apr 25	48.57000 +1.55	49.26	45.55	45.63	200,510
01 Apr 25	47.02000 +0.24	48.04	46.01	46.63	185,817
31 Mar 25	46.78000 -1.62	47.50	45.45	47.21	306,769
28 Mar 25	48.40000 -2.23	50.77	47.57	50.18	289,197
27 Mar 25	50.63000 -2.84	53.79	50.35	52.73	153,493
26 Mar 25	53.47000 -1.13	54.28	52.81	54.19	154,106
25 Mar 25	54.60000 -0.77	56.50	54.01	55.29	165,481
24 Mar 25	55.37000 +1.73	55.94	54.45	55.01	162,227
21 Mar 25	53.64000 +0.68	53.75	50.67	51.91	387,726
20 Mar 25	52.96000 -1.47	54.95	52.78	53.94	173,365
19 Mar 25	54.43000 +1.34	55.61	53.16	53.25	216,564
18 Mar 25	53.09000 -2.42	54.92	52.96	54.92	215,626
17 Mar 25	55.51000 +1.85	55.70	53.04	53.28	200,437
14 Mar 25	53.66000 +2.66	54.12	52.20	52.38	217,692
13 Mar 25	51.00000 -2.31	53.37	50.49	53.33	212,580
12 Mar 25	53.31000 +3.22	54.23	50.32	51.51	330,090
11 Mar 25	50.09000 +1.15	51.27	48.64	49.16	297,604
10 Mar 25	48.94000 -10.61	57.22	46.86	57.20	823,300
07 Mar 25	59.55000 +0.38	59.92	57.33	59.52	216,969
06 Mar 25	59.17000 -1.81	61.12	58.46	59.85	220,618
05 Mar 25	60.98000 +1.67	61.23	58.84	59.49	297,299
04 Mar 25	59.31000 -1.31	61.77	57.82	59.41	389,620
03 Mar 25	60.62000 -2.71	63.99	59.82	63.93	382,357
28 Feb 25	63.33000 +1.65	63.68	60.56	61.11	236,888
27 Feb 25	61.68000 -3.03	65.07	61.39	64.92	321,052
26 Feb 25	64.71000 +4.27	65.70	61.90	61.94	449,766
25 Feb 25	60.44000 +0.09	62.13	54.90	60.01	507,650
24 Feb 25	60.35000 -3.32	64.09	59.81	63.57	459,736
21 Feb 25	63.67000 +11.81	65.50	53.32	54.61	1,282,523
20 Feb 25	51.86000 +1.27	53.35	50.01	51.07	604,456
19 Feb 25	50.59000 -0.16	51.34	49.54	50.56	285,868
18 Feb 25	50.75000 +0.63	51.83	50.47	51.24	278,370
14 Feb 25	50.12000 +0.30	50.94	49.55	50.02	172,731
13 Feb 25	49.82000 +2.20	50.67	48.05	48.05	165,303
12 Feb 25	47.62000 -1.71	48.67	47.50	48.01	225,916
11 Feb 25	49.33000 -2.83	51.89	49.32	51.11	131,762
10 Feb 25	52.16000 +2.19	52.26	50.01	50.33	173,164
07 Feb 25	49.97000 -0.08	50.90	48.92	50.23	156,960
06 Feb 25	50.05000 -0.80	51.03	49.44	51.03	162,159
05 Feb 25	50.85000 +1.69	50.92	48.65	49.43	178,454
04 Feb 25	49.16000 +1.97	49.42	46.81	46.81	147,444
03 Feb 25	47.19000 -3.95	49.65	47.12	49.07	210,482
31 Jan 25	51.14000 +0.44	52.49	50.33	50.33	203,670
30 Jan 25	50.70000 +1.25	51.25	49.55	50.05	154,529
29 Jan 25	49.45000 +0.48	50.14	48.81	49.44	172,348
28 Jan 25	48.97000 +1.99	49.92	47.17	47.36	244,385
27 Jan 25	46.98000 -10.32	55.32	46.39	54.67	545,353
24 Jan 25	57.30000 -0.35	58.26	56.76	58.25	272,406
23 Jan 25	57.65000 -2.95	60.24	57.59	59.28	296,090
22 Jan 25	60.60000 +4.00	62.00	56.51	56.99	522,318
21 Jan 25	56.60000 +5.06	57.08	51.95	52.74	389,220
17 Jan 25	51.54000 +3.16	51.84	48.47	49.47	327,204
16 Jan 25	48.38000 +0.14	49.52	48.38	48.90	128,319
15 Jan 25	48.24000 +0.39	49.84	48.22	49.84	124,307
14 Jan 25	47.85000 +1.03	48.41	47.29	47.48	133,567
13 Jan 25	46.82000 -1.16	47.21	46.17	46.79	145,912
10 Jan 25	47.98000 -1.30	48.39	46.80	47.74	136,895
08 Jan 25	49.28000 -0.78	49.49	47.76	49.41	184,145
07 Jan 25	50.06000 -1.50	52.00	49.60	51.61	154,480
06 Jan 25	51.56000 +0.30	52.71	51.04	51.83	180,813
03 Jan 25	51.26000 +3.04	51.37	48.39	48.45	184,391
02 Jan 25	48.22000 -0.10	49.81	47.33	48.72	188,425
31 Dec 24	48.32000 -0.78	49.80	48.24	49.59	207,707
30 Dec 24	49.10000 -0.78	49.73	48.05	49.10	127,824
27 Dec 24	49.88000 -1.90	51.73	49.44	50.82	115,595
26 Dec 24	51.78000 +0.21	52.27	50.46	51.32	107,524
24 Dec 24	51.57000 +2.26	51.78	49.26	49.71	104,720
23 Dec 24	49.31000 +0.14	50.13	48.81	48.81	162,113
20 Dec 24	49.17000 +0.09	50.26	48.32	48.32	484,658
19 Dec 24	49.08000 -1.69	51.60	48.87	51.57	259,209
18 Dec 24	50.77000 -2.15	55.89	50.32	53.19	265,129
17 Dec 24	52.92000 -3.64	56.76	52.52	56.04	517,811
16 Dec 24	56.56000 +2.01	57.54	54.01	54.01	330,749
13 Dec 24	54.55000 +1.47	54.63	52.65	53.03	187,773
12 Dec 24	53.08000 -0.70	54.45	52.74	53.79	178,527
11 Dec 24	53.78000 -0.31	54.94	53.07	53.50	226,156
10 Dec 24	54.09000 -1.36	55.55	53.88	54.89	155,959
09 Dec 24	55.45000 -1.39	57.98	55.45	57.28	121,646
06 Dec 24	56.84000 +0.04	58.81	56.57	57.07	134,775
05 Dec 24	56.80000 -1.20	59.58	56.69	57.89	192,143
04 Dec 24	58.00000 +2.24	58.13	55.42	55.84	196,831
03 Dec 24	55.76000 -1.93	58.33	54.97	57.69	127,056
02 Dec 24	57.69000 +4.48	57.77	53.38	53.42	297,441
29 Nov 24	53.21000 -0.11	53.99	52.99	53.71	110,756
27 Nov 24	53.32000 -2.12	56.91	53.17	56.25	189,359
26 Nov 24	55.44000 -1.22	56.62	55.21	56.37	121,736
25 Nov 24	56.66000 +1.36	57.84	55.56	55.91	255,406
22 Nov 24	55.30000 +1.07	55.65	54.18	54.52	268,143
21 Nov 24	54.23000 +0.36	54.91	53.49	53.91	257,887
20 Nov 24	53.87000 +0.77	54.02	52.34	53.10	171,906
19 Nov 24	53.10000 +1.06	54.08	51.58	51.58	221,184
18 Nov 24	52.04000 +0.09	52.67	51.14	52.13	267,464
15 Nov 24	51.95000 -0.84	53.51	51.07	53.39	297,385
14 Nov 24	52.79000 -4.28	57.46	52.61	56.76	371,883
13 Nov 24	57.07000 -1.27	59.42	56.79	58.68	354,297
12 Nov 24	58.34000 -2.60	60.70	57.65	60.27	408,092
11 Nov 24	60.94000 +2.05	61.05	58.77	59.16	462,424
08 Nov 24	58.89000 +1.28	59.70	57.61	57.61	298,896
07 Nov 24	57.61000 -0.09	58.30	56.49	57.62	328,824
06 Nov 24	57.70000 +5.16	58.34	53.95	53.95	750,041
05 Nov 24	52.54000 +5.65	52.87	46.56	46.63	699,552
04 Nov 24	46.89000 +0.85	47.00	45.96	45.96	185,367
01 Nov 24	46.04000 +0.33	46.77	45.66	45.88	147,374
31 Oct 24	45.71000 -0.48	47.00	45.11	47.00	231,377
30 Oct 24	46.19000 -0.87	48.21	46.18	46.66	132,098
29 Oct 24	47.06000 -0.93	47.96	46.67	47.56	218,723
28 Oct 24	47.99000 +1.67	48.06	46.92	46.92	163,206
25 Oct 24	46.32000 -0.09	47.46	46.12	46.71	300,488
24 Oct 24	46.41000 -2.98	50.32	45.50	49.75	539,993
23 Oct 24	49.39000 +5.95	51.89	47.12	47.84	1,277,272
22 Oct 24	43.44000 -1.24	45.11	43.10	44.68	414,190
21 Oct 24	44.68000 +3.64	44.77	40.20	40.70	507,813
18 Oct 24	41.04000 -0.11	41.65	41.00	41.34	128,176
17 Oct 24	41.15000 +0.92	41.44	39.99	40.29	240,165
16 Oct 24	40.23000 -1.52	42.76	40.20	42.58	190,740
15 Oct 24	41.75000 +0.15	42.07	41.12	41.23	220,694
14 Oct 24	41.60000 +0.04	41.78	41.20	41.26	70,279
11 Oct 24	41.56000 +0.93	41.77	40.58	40.58	90,989
10 Oct 24	40.63000 -0.75	41.31	40.51	40.68	120,347
09 Oct 24	41.38000 -0.04	42.02	41.12	41.37	78,773
08 Oct 24	41.42000 +0.31	41.78	40.55	40.93	94,221
07 Oct 24	41.11000 -0.94	41.95	40.87	41.73	118,913
04 Oct 24	42.05000 +0.81	42.50	41.61	42.10	161,566
03 Oct 24	41.24000 +0.00	41.52	40.25	40.83	131,853
02 Oct 24	41.24000 +0.16	42.02	40.62	41.08	187,218
01 Oct 24	41.08000 -1.02	42.76	40.76	42.13	212,384
30 Sep 24	42.10000 -0.19	45.37	41.64	42.08	575,669
27 Sep 24	42.29000 +0.19	43.05	41.45	42.66	163,906
26 Sep 24	42.09500 +3.35	42.44	39.66	39.94	297,518
25 Sep 24	38.75000 -0.66	39.25	38.28	39.18	113,833
24 Sep 24	39.41000 +1.94	39.56	37.44	37.51	135,708
23 Sep 24	37.47000 +0.43	37.51	36.80	37.39	90,706
20 Sep 24	37.04000 -0.60	37.51	36.73	37.31	307,282
19 Sep 24	37.64000 +1.49	38.08	36.88	37.47	228,115
18 Sep 24	36.15000 -0.74	37.95	36.08	36.78	140,922
17 Sep 24	36.89000 +0.14	38.33	36.86	37.22	109,156
16 Sep 24	36.75000 -0.01	37.02	36.30	36.81	85,390
13 Sep 24	36.76000 +0.06	37.46	36.55	37.25	72,332
12 Sep 24	36.70000 +0.90	36.75	35.41	35.76	98,680
11 Sep 24	35.80000 +0.87	35.89	34.68	34.68	126,545
10 Sep 24	34.93000 +0.36	35.06	34.27	34.52	95,673
09 Sep 24	34.57000 -0.54	35.97	34.53	35.26	143,437
06 Sep 24	35.11000 -0.38	35.74	34.96	35.40	98,756
05 Sep 24	35.49000 -0.32	35.92	35.22	35.79	107,377
04 Sep 24	35.81000 +0.08	36.31	35.31	35.65	93,830
03 Sep 24	35.73000 -2.77	37.68	35.59	37.57	261,233
30 Aug 24	38.50000 -0.06	39.05	37.88	39.05	86,467
29 Aug 24	38.56000 +0.48	39.05	38.10	38.28	92,020
28 Aug 24	38.08000 -0.30	38.62	37.65	37.90	103,460
27 Aug 24	38.38000 -0.30	38.90	37.92	38.29	96,358
26 Aug 24	38.68000 -0.37	39.75	38.64	39.75	102,633
23 Aug 24	39.05000 +1.63	39.71	37.64	37.85	106,251
22 Aug 24	37.42000 -0.86	38.20	37.24	38.20	74,765
21 Aug 24	38.28000 +1.29	38.33	37.28	37.41	94,482
20 Aug 24	36.99000 -1.01	38.23	36.69	37.81	94,013
19 Aug 24	38.00000 +0.15	38.66	36.54	37.91	129,474
16 Aug 24	37.85000 -1.07	38.75	37.76	38.65	98,281
15 Aug 24	38.92000 +3.31	39.00	36.57	36.57	169,522
14 Aug 24	35.61000 -1.17	37.00	35.24	36.76	163,121
13 Aug 24	36.78000 +1.04	36.88	35.77	36.36	109,421
12 Aug 24	35.74000 -1.53	37.46	35.68	37.46	179,772
09 Aug 24	37.27000 -0.22	37.87	36.08	37.70	171,487
08 Aug 24	37.49000 +1.25	37.52	36.15	36.81	137,167
07 Aug 24	36.24000 -0.67	37.95	36.16	37.14	197,083
06 Aug 24	36.91000 +0.31	37.44	36.00	37.01	199,582
05 Aug 24	36.60000 -0.93	37.41	34.50	35.29	275,293
02 Aug 24	37.53000 -1.98	37.94	36.38	37.45	263,274
01 Aug 24	39.51000 -2.60	42.90	38.79	42.33	294,801
31 Jul 24	42.11000 +1.41	43.28	40.69	41.28	293,188
30 Jul 24	40.70000 +0.45	41.11	40.17	40.57	278,440
29 Jul 24	40.25000 -0.08	41.06	39.76	40.39	303,135
26 Jul 24	40.33000 +1.90	40.44	38.49	38.99	312,672
25 Jul 24	38.43000 +0.46	39.26	37.11	37.91	327,347
24 Jul 24	37.97000 +0.02	41.78	37.10	37.75	401,904
23 Jul 24	37.95000 +0.52	38.62	36.93	36.93	227,489
22 Jul 24	37.43000 +1.25	37.71	35.40	36.70	267,456
19 Jul 24	36.18000 -0.79	37.49	35.66	36.98	239,582
18 Jul 24	36.97000 -1.39	39.14	36.69	38.36	210,269
17 Jul 24	38.36000 -1.35	39.71	38.02	39.26	464,596
16 Jul 24	39.71000 +3.69	39.90	36.61	36.61	331,181
15 Jul 24	36.02000 +0.80	36.30	35.08	35.22	149,243
12 Jul 24	35.22000 -0.18	36.49	35.20	35.99	165,550
11 Jul 24	35.40000 +1.78	35.47	34.25	34.25	311,245
10 Jul 24	33.62000 +0.37	33.77	33.03	33.55	134,594
09 Jul 24	33.25000 +0.09	33.36	32.96	33.16	109,735
08 Jul 24	33.16000 +0.13	33.59	33.00	33.35	106,132
05 Jul 24	33.03000 -0.32	33.35	32.73	33.31	168,438
03 Jul 24	33.35000 -0.01	33.95	33.33	33.69	204,838
02 Jul 24	33.36000 +0.73	33.52	32.36	32.72	116,143
01 Jul 24	32.63000 -0.53	33.21	32.41	33.21	122,943
28 Jun 24	33.16000 -0.47	33.89	32.68	33.89	602,904
27 Jun 24	33.63000 +0.27	33.98	33.17	33.61	152,539
26 Jun 24	33.36000 +1.38	33.83	31.65	31.83	390,730
25 Jun 24	31.98000 -0.40	32.52	31.89	32.32	138,192
24 Jun 24	32.38000 -0.51	33.27	32.31	32.87	175,964
21 Jun 24	32.89000 -1.58	34.35	32.76	34.26	440,134
20 Jun 24	34.47000 -0.24	35.00	34.24	34.59	168,893
18 Jun 24	34.71000 +0.38	34.98	33.99	34.39	156,468
17 Jun 24	34.33000 +0.34	34.40	33.49	33.64	123,895
14 Jun 24	33.99000 -1.22	35.10	33.58	34.64	124,616
13 Jun 24	35.21000 +0.29	35.36	34.01	34.77	126,833
12 Jun 24	34.92000 +0.53	36.36	34.61	35.86	164,791
11 Jun 24	34.39000 -1.11	35.60	34.25	35.03	150,875
10 Jun 24	35.50000 +0.83	35.53	33.86	34.23	113,620
07 Jun 24	34.67000 -0.19	35.41	34.15	34.63	136,774
06 Jun 24	34.86000 +0.45	34.91	34.02	34.15	141,896
05 Jun 24	34.41000 +1.15	34.67	33.49	33.49	125,608
04 Jun 24	33.26000 -1.80	34.77	33.20	34.77	127,776
03 Jun 24	35.06000 +0.07	35.89	34.87	35.59	115,784
31 May 24	34.99000 -0.03	35.40	34.21	35.20	107,546
30 May 24	35.02000 +0.61	35.51	34.60	34.60	105,690
29 May 24	34.41000 -0.53	35.36	34.02	34.46	156,486
28 May 24	34.94000 +0.22	35.39	34.34	35.03	149,401
24 May 24	34.72000 -0.04	35.55	34.59	35.18	113,852
23 May 24	34.76000 -0.12	35.28	34.20	35.20	194,944
22 May 24	34.88000 +0.80	35.38	34.08	34.08	167,872
21 May 24	34.08000 +0.27	34.82	33.62	33.62	150,965
20 May 24	33.81000 +0.11	34.07	33.06	33.56	176,905
17 May 24	33.70000 +0.13	34.02	33.34	33.80	132,220
16 May 24	33.57000 -0.32	33.93	33.20	33.63	123,950
15 May 24	33.89000 +0.95	34.11	33.47	33.75	144,809
14 May 24	32.94000 -0.35	33.53	32.41	33.48	241,919
13 May 24	33.29000 +0.32	33.96	33.16	33.40	118,657
10 May 24	32.97000 -0.40	33.65	32.50	33.46	122,913
09 May 24	33.37000 +0.16	33.85	33.08	33.26	158,160
08 May 24	33.21000 +0.05	33.21	32.56	32.78	146,226
07 May 24	33.16000 -0.34	33.61	32.86	33.37	197,856
06 May 24	33.50000 -0.46	34.56	33.32	34.25	164,875
03 May 24	33.96000 +1.18	34.16	33.22	33.85	159,291
02 May 24	32.78000 +0.96	32.88	31.78	32.42	165,997
01 May 24	31.82000 -0.56	32.80	31.64	32.19	222,184
30 Apr 24	32.38000 -1.92	33.97	32.33	33.77	230,925
29 Apr 24	34.30000 -0.11	34.69	33.77	34.46	265,884
26 Apr 24	34.41000 +0.93	34.80	33.22	33.66	230,994
25 Apr 24	33.48000 +1.45	33.97	30.90	31.46	350,136
24 Apr 24	32.03000 -3.15	36.41	30.92	33.53	686,196
23 Apr 24	35.18000 +0.57	36.11	34.51	34.60	349,003
22 Apr 24	34.61000 +0.74	34.77	34.02	34.30	225,458
19 Apr 24	33.87000 -0.77	34.85	33.70	34.48	209,857
18 Apr 24	34.64000 -0.06	35.28	34.12	34.62	210,416
17 Apr 24	34.70000 +0.30	35.29	34.37	34.66	163,496
16 Apr 24	34.40000 -0.91	35.06	34.08	35.06	227,614
15 Apr 24	35.31000 -1.27	36.87	35.21	36.76	186,085
12 Apr 24	36.58000 -1.19	37.70	36.44	37.33	153,515
11 Apr 24	37.77000 +0.62	37.87	36.71	37.36	119,414
10 Apr 24	37.15000 -0.91	37.36	36.62	36.64	173,971
09 Apr 24	38.06000 +0.63	38.46	37.45	37.45	154,199
08 Apr 24	37.43000 +1.11	37.63	36.44	36.91	110,333
05 Apr 24	36.32000 -0.82	37.01	35.98	36.84	181,260
04 Apr 24	37.14000 -0.94	38.90	37.03	38.74	164,270
03 Apr 24	38.08000 +0.65	38.08	36.98	37.02	139,427
02 Apr 24	37.43000 -0.65	37.58	36.95	37.58	201,753
01 Apr 24	38.08000 -0.16	38.43	37.50	38.37	147,236
28 Mar 24	38.24000 -0.30	38.84	37.94	38.54	188,091
27 Mar 24	38.54000 +1.27	38.65	37.42	37.69	187,850
26 Mar 24	37.27000 -0.33	38.30	37.00	37.91	197,436
25 Mar 24	37.60000 -0.44	38.52	37.51	38.33	182,106
22 Mar 24	38.04000 -0.36	38.27	37.37	37.92	142,604
21 Mar 24	38.40000 +1.04	39.51	37.91	38.63	290,195
20 Mar 24	37.36000 +1.85	37.59	35.51	35.65	188,174
19 Mar 24	35.51000 -0.36	35.78	35.00	35.51	193,360
18 Mar 24	35.87000 -0.20	36.13	35.60	36.11	183,129
15 Mar 24	36.07000 +0.52	36.28	35.21	35.30	344,842
14 Mar 24	35.55000 -0.36	37.17	35.41	37.16	218,954
13 Mar 24	35.91000 -0.22	36.58	35.69	36.00	255,374
12 Mar 24	36.13000 -0.26	36.52	35.61	36.35	175,411
11 Mar 24	36.39000 -0.52	37.57	36.02	36.85	195,667
08 Mar 24	36.91000 -0.81	38.61	36.59	38.29	253,007
07 Mar 24	37.72000 -0.12	38.64	37.61	38.30	149,149
06 Mar 24	37.84000 +0.76	38.24	37.36	37.90	181,441
05 Mar 24	37.08000 -0.75	37.39	36.78	37.13	224,788
04 Mar 24	37.83000 +0.14	38.26	37.14	37.76	205,034
01 Mar 24	37.69000 +0.45	38.70	36.57	36.99	290,799
29 Feb 24	37.24000 +0.37	38.61	37.03	37.79	279,070
28 Feb 24	36.87000 -1.08	37.80	36.83	37.48	255,168
27 Feb 24	37.95000 -0.35	38.97	37.38	38.92	436,516
26 Feb 24	38.30000 +2.63	38.65	35.00	35.78	603,207
23 Feb 24	35.67000 -11.17	40.38	35.28	37.76	1,517,105
22 Feb 24	46.84000 +0.86	48.20	46.21	46.31	463,070
21 Feb 24	45.98000 -1.20	47.13	45.47	46.60	324,396
20 Feb 24	47.18000 +0.24	47.41	45.77	46.30	414,333
16 Feb 24	46.94000 +1.47	48.00	44.19	45.08	419,964
15 Feb 24	45.47000 +1.78	45.77	44.06	44.25	360,261
14 Feb 24	43.69000 +2.69	44.00	41.83	41.83	288,042
13 Feb 24	41.00000 -2.51	42.00	39.91	41.10	462,224
12 Feb 24	43.51000 +0.21	44.40	43.26	43.27	302,083
09 Feb 24	43.30000 +0.83	43.85	42.38	42.90	287,403
08 Feb 24	42.47000 +3.68	42.75	39.57	39.58	495,821
07 Feb 24	38.79000 +0.50	38.89	37.94	38.41	129,535
06 Feb 24	38.29000 +0.68	38.39	37.60	37.75	185,796
05 Feb 24	37.61000 -0.68	38.18	36.69	38.00	227,120
02 Feb 24	38.29000 -0.33	38.74	37.67	38.00	141,094
01 Feb 24	38.62000 +0.95	38.63	37.59	38.05	168,857
31 Jan 24	37.67000 -0.30	39.40	37.52	37.88	214,355
30 Jan 24	37.97000 -0.73	38.78	37.97	38.36	181,217
29 Jan 24	38.70000 +0.95	38.76	37.49	37.92	141,087
26 Jan 24	37.75000 +0.62	37.92	36.92	37.38	222,142
25 Jan 24	37.13000 +0.02	38.35	37.02	38.01	236,001
24 Jan 24	37.11000 -0.99	38.87	37.11	38.86	248,062
23 Jan 24	38.10000 +0.51	38.91	37.96	38.20	225,854
22 Jan 24	37.59000 +0.46	38.20	37.16	37.53	299,366
19 Jan 24	37.13000 -1.03	38.35	37.10	38.35	240,320
18 Jan 24	38.16000 +0.42	38.52	37.76	38.38	234,881
17 Jan 24	37.74000 +0.02	37.85	36.45	36.77	265,927
16 Jan 24	37.72000 -0.62	38.03	37.17	38.03	193,180
12 Jan 24	38.34000 -0.39	39.53	38.10	38.96	197,734
11 Jan 24	38.73000 +0.00	38.81	37.25	38.81	357,091
10 Jan 24	38.73000 -0.15	39.10	38.15	38.77	211,175
09 Jan 24	38.88000 -0.39	39.12	38.24	38.38	258,500
08 Jan 24	39.27000 +0.91	39.98	38.36	38.36	277,290
05 Jan 24	38.36000 -0.13	38.75	37.26	38.12	390,406
04 Jan 24	38.49000 -1.34	39.61	37.95	39.22	449,557
03 Jan 24	39.83000 -2.15	41.01	39.52	41.01	381,555
02 Jan 24	41.98000 -2.96	43.99	41.65	43.99	259,859
29 Dec 23	44.94000 -1.23	46.44	44.91	46.38	185,684
28 Dec 23	46.17000 +0.04	46.42	45.87	46.15	168,520
27 Dec 23	46.13000 -0.20	46.61	45.88	46.35	147,135
26 Dec 23	46.33000 +0.80	46.44	45.41	45.41	149,789
22 Dec 23	45.53000 +1.00	45.79	44.69	44.73	218,954
21 Dec 23	44.53000 +1.91	44.56	43.19	43.35	179,420
20 Dec 23	42.62000 -1.02	44.49	42.56	43.43	195,260
19 Dec 23	43.64000 +0.88	44.06	43.17	43.21	169,271
18 Dec 23	42.76000 -0.28	43.39	42.12	43.23	207,163
15 Dec 23	43.04000 -0.11	43.63	42.03	43.63	514,812
14 Dec 23	43.15000 +2.23	44.40	42.06	42.06	408,358
13 Dec 23	40.92000 +2.09	40.98	38.51	38.91	220,154
12 Dec 23	38.83000 +0.10	38.83	38.12	38.64	178,368
11 Dec 23	38.73000 +0.34	39.15	38.45	38.45	206,441
08 Dec 23	38.39000 -0.76	39.88	38.29	38.60	207,244
07 Dec 23	39.15000 +1.03	39.17	38.00	38.26	231,778
06 Dec 23	38.12000 +0.50	39.26	37.95	37.95	221,201
05 Dec 23	37.62000 -1.08	38.13	36.95	38.13	241,191
04 Dec 23	38.70000 +0.22	38.97	37.78	37.78	197,173
01 Dec 23	38.48000 +1.91	38.56	36.22	36.45	279,504
30 Nov 23	36.57000 -1.25	37.84	36.24	37.84	316,041
29 Nov 23	37.82000 +1.30	38.53	37.16	37.21	469,841
28 Nov 23	36.52000 -0.15	37.35	36.30	36.64	443,583
27 Nov 23	36.67000 -1.07	37.82	36.56	37.57	463,629
24 Nov 23	37.74000 -0.09	37.76	37.12	37.68	142,312
22 Nov 23	37.83000 -0.15	39.06	37.71	38.24	278,611
21 Nov 23	37.98000 -2.07	39.40	37.73	38.82	389,182
20 Nov 23	40.05000 +0.80	40.08	39.21	39.25	412,728
17 Nov 23	39.25000 +0.29	39.27	38.38	39.13	418,252
16 Nov 23	38.96000 -0.32	39.22	38.07	38.73	458,936
15 Nov 23	39.28000 +0.30	40.44	39.04	39.22	462,961
14 Nov 23	38.98000 +2.45	39.13	37.36	38.09	483,886
13 Nov 23	36.53000 +0.03	36.56	35.48	36.43	444,746
10 Nov 23	36.50000 +0.20	36.67	35.81	36.30	410,632
09 Nov 23	36.30000 -1.89	38.50	36.19	38.46	327,946
08 Nov 23	38.19000 -0.51	38.80	37.66	38.80	232,524
07 Nov 23	38.70000 -0.25	39.06	38.26	38.70	266,362
06 Nov 23	38.95000 -0.22	40.57	38.84	40.57	321,180
03 Nov 23	39.17000 +1.08	40.26	38.32	39.00	370,288
02 Nov 23	38.09000 +1.13	38.52	37.33	37.46	419,557
01 Nov 23	36.96000 -1.78	38.98	36.73	38.98	431,870
31 Oct 23	38.74000 -1.12	39.79	38.35	39.79	455,756
30 Oct 23	39.86000 -0.72	40.91	38.92	40.91	430,639
27 Oct 23	40.58000 +0.64	41.26	39.91	40.82	577,388
26 Oct 23	39.94000 +0.89	41.43	38.90	39.27	1,038,571
25 Oct 23	39.05000 -14.14	39.83	36.37	39.01	4,163,621
24 Oct 23	53.19000 -0.02	54.19	52.36	53.29	625,920
23 Oct 23	53.21000 +1.43	53.47	50.95	51.21	650,458
20 Oct 23	51.78000 -1.86	53.79	51.07	53.50	584,377
19 Oct 23	53.64000 -1.30	55.91	53.55	54.65	4,780,051
18 Oct 23	54.94000 +1.22	56.65	53.72	55.16	949,992
17 Oct 23	53.72000 -0.53	55.12	52.97	53.52	324,963
16 Oct 23	54.25000 +0.81	55.23	53.74	54.02	264,920
13 Oct 23	53.44000 -2.67	56.63	51.96	56.29	449,246
12 Oct 23	56.11000 -2.22	58.67	56.08	58.58	207,194
11 Oct 23	58.33000 -0.53	60.38	57.19	58.96	355,749
10 Oct 23	58.86000 +2.14	59.03	56.56	57.04	291,459
09 Oct 23	56.72000 +0.12	56.86	55.31	56.29	260,812
06 Oct 23	56.60000 -0.02	58.00	56.07	56.13	250,731
05 Oct 23	56.62000 -0.35	56.93	56.03	56.69	137,211
04 Oct 23	56.97000 +0.64	57.31	55.88	56.78	196,901
03 Oct 23	56.33000 -1.85	58.17	56.04	57.50	173,352
02 Oct 23	58.18000 -0.71	59.32	57.88	58.94	199,433
29 Sep 23	58.89000 -0.07	59.89	58.68	59.35	183,963
28 Sep 23	58.96000 +1.22	60.14	57.63	57.74	222,038
27 Sep 23	57.74000 +1.27	58.06	56.50	57.26	393,401
26 Sep 23	56.47000 -1.77	58.55	55.96	57.80	263,967
25 Sep 23	58.24000 +0.23	58.59	57.33	57.60	250,976
22 Sep 23	58.01000 +0.30	58.72	57.79	58.08	235,340
21 Sep 23	57.71000 -0.51	58.10	56.46	57.38	292,144
20 Sep 23	58.22000 -0.80	59.91	58.16	59.54	208,995
19 Sep 23	59.02000 +0.66	60.43	58.76	59.34	362,931
18 Sep 23	58.36000 -0.20	59.38	57.53	58.42	253,772
15 Sep 23	58.56000 -1.73	60.05	57.53	60.05	540,765
14 Sep 23	60.29000 +0.12	61.33	60.15	61.14	273,340
13 Sep 23	60.17000 -2.85	63.09	59.84	63.01	275,033
12 Sep 23	63.02000 -0.05	63.83	62.59	62.59	259,476
11 Sep 23	63.07000 -0.07	64.36	62.93	63.99	242,808
08 Sep 23	63.14000 -0.87	64.50	61.99	64.09	383,646
07 Sep 23	64.01000 -2.72	65.80	62.73	65.53	466,641
06 Sep 23	66.73000 -0.70	68.41	66.09	67.60	148,075
05 Sep 23	67.43000 -1.57	68.83	67.25	68.42	234,853
01 Sep 23	69.00000 +1.23	69.65	67.94	67.94	263,469
31 Aug 23	67.77000 -0.78	70.00	67.68	68.58	336,621
30 Aug 23	68.55000 +0.03	69.50	67.43	68.29	224,115
29 Aug 23	68.52000 +0.80	69.56	67.18	67.41	205,152
28 Aug 23	67.72000 +0.22	68.49	67.04	68.49	296,301
25 Aug 23	67.50000 -0.09	68.16	65.81	67.98	310,222
24 Aug 23	67.59000 -2.58	73.84	66.25	72.39	554,157
23 Aug 23	70.17000 +2.48	70.64	67.20	67.98	397,677
22 Aug 23	67.69000 -0.76	69.08	66.88	69.07	186,222
21 Aug 23	68.45000 +1.26	68.99	67.36	67.51	311,276
18 Aug 23	67.19000 -1.42	67.87	66.90	67.57	327,791
17 Aug 23	68.61000 -1.87	71.22	67.83	70.65	443,741
16 Aug 23	70.48000 -3.87	74.32	70.09	74.00	403,421
15 Aug 23	74.35000 -0.72	77.03	74.04	74.94	312,948
14 Aug 23	75.07500 -0.83	75.67	74.05	75.31	385,817
11 Aug 23	75.90000 -1.20	77.27	75.17	76.16	337,404
10 Aug 23	77.10000 +0.26	80.32	76.21	77.56	286,206
09 Aug 23	76.84000 -1.24	78.50	76.78	77.85	417,174
08 Aug 23	78.08000 +0.78	78.33	74.54	76.05	373,114
07 Aug 23	77.30000 -0.37	78.01	75.85	77.52	347,023
04 Aug 23	77.67000 +2.71	79.25	75.69	75.85	625,530
03 Aug 23	74.96000 -3.39	78.53	73.97	77.78	1,104,524
02 Aug 23	78.35000 -9.65	85.70	76.10	84.94	1,505,674
01 Aug 23	88.00000 -4.27	91.00	87.42	90.65	757,470
31 Jul 23	92.27000 -2.87	97.69	92.04	94.90	605,409
28 Jul 23	95.14000 +0.00	96.74	93.36	95.29	685,278
27 Jul 23	95.14000 +1.44	98.38	92.45	95.24	1,618,837
26 Jul 23	93.70000 +34.29	93.84	77.40	77.40	4,830,262
25 Jul 23	59.41000 +0.32	60.31	58.41	59.00	521,315
24 Jul 23	59.09000 +0.44	59.89	58.43	58.61	369,443
21 Jul 23	58.65000 -0.43	59.81	58.20	59.55	318,393
20 Jul 23	59.08000 -0.48	60.27	58.70	59.40	447,090
19 Jul 23	59.56000 +0.35	60.51	58.96	59.70	301,412
18 Jul 23	59.21000 -0.48	59.93	58.11	59.49	300,068
17 Jul 23	59.69000 +1.36	59.97	58.00	58.17	294,770
14 Jul 23	58.33000 +0.11	58.76	57.31	58.39	453,440
13 Jul 23	58.22000 +3.11	58.40	55.26	55.44	320,870
12 Jul 23	55.11000 +0.65	55.62	54.65	55.62	184,134
11 Jul 23	54.46000 +1.51	54.53	52.31	53.28	281,227
10 Jul 23	52.95000 -0.34	54.94	52.63	53.31	231,125
07 Jul 23	53.29000 -0.15	54.64	53.15	53.84	300,480
06 Jul 23	53.44000 +0.17	53.46	52.18	52.69	256,946
05 Jul 23	53.27000 -1.34	54.50	52.61	54.50	274,810
03 Jul 23	54.61000 +0.61	55.01	53.97	54.25	126,761
30 Jun 23	54.00000 -0.38	54.98	53.62	54.98	280,303
29 Jun 23	54.38000 -0.60	55.33	53.75	55.00	428,305
28 Jun 23	54.98000 -1.26	55.89	53.52	55.87	549,502
27 Jun 23	56.23500 +0.89	56.77	52.35	55.36	1,013,061
26 Jun 23	55.35000 +2.28	58.39	54.40	54.62	1,159,655
23 Jun 23	53.07000 +0.28	53.58	51.96	52.01	591,730
22 Jun 23	52.79000 -0.73	53.25	52.39	53.25	222,391
21 Jun 23	53.52000 -1.02	54.18	52.85	53.85	247,595
20 Jun 23	54.54000 -0.34	55.02	53.31	54.31	355,159
16 Jun 23	54.88000 -1.45	57.40	54.07	57.40	428,921
15 Jun 23	56.33000 -2.82	58.92	56.04	58.48	333,584
14 Jun 23	59.15000 -1.11	60.77	58.59	60.26	216,491
13 Jun 23	60.26000 +1.23	61.59	58.84	59.76	463,828
12 Jun 23	59.03000 +1.66	59.38	57.23	57.50	319,465
09 Jun 23	57.37000 -0.64	58.63	57.06	58.63	306,181
08 Jun 23	58.01000 -0.31	59.26	57.67	58.15	530,215
07 Jun 23	58.32000 +2.55	59.04	56.30	56.45	802,457
06 Jun 23	55.77000 +1.06	56.19	54.26	54.36	388,566
05 Jun 23	54.71000 -2.18	56.37	54.01	56.13	385,895
02 Jun 23	56.89000 -1.01	58.09	55.31	58.00	417,445
01 Jun 23	57.90000 +2.55	58.11	54.49	55.66	362,866
31 May 23	55.35000 -5.15	60.58	54.26	59.80	510,559
30 May 23	60.50000 +0.35	62.00	58.14	62.00	687,087
26 May 23	60.15000 +6.15	60.59	54.19	54.25	720,060
25 May 23	54.00000 +7.43	54.90	49.00	49.00	913,989
24 May 23	46.57000 -2.30	48.27	45.94	48.02	321,840
23 May 23	48.87000 -0.93	51.27	48.83	49.66	188,152
22 May 23	49.80000 +1.34	49.88	48.50	48.68	193,154
19 May 23	48.46000 -0.82	50.82	48.45	49.91	266,477
18 May 23	49.28000 +0.67	49.35	47.54	48.56	262,086
17 May 23	48.61000 +2.56	49.50	45.44	46.17	371,529
16 May 23	46.05000 +1.79	46.40	43.91	44.00	281,761
15 May 23	44.26000 +0.16	44.75	43.75	44.26	135,674
12 May 23	44.10000 +0.52	44.12	42.88	43.72	158,109
11 May 23	43.58000 +0.07	43.85	42.61	43.34	136,464
10 May 23	43.51000 +0.71	43.71	43.01	43.65	169,321
09 May 23	42.80000 -0.19	43.39	42.08	42.74	123,788
08 May 23	42.99000 -1.75	44.91	42.71	44.91	187,066
05 May 23	44.74000 +3.46	45.46	41.74	42.07	435,784
04 May 23	41.28000 -0.45	42.56	40.95	41.36	178,479
03 May 23	41.73000 +0.12	42.16	40.71	41.80	277,862
02 May 23	41.61000 -1.26	43.13	41.59	42.68	199,946
01 May 23	42.87000 -0.10	43.57	42.39	42.94	185,734
28 Apr 23	42.97000 -0.02	43.06	42.23	42.83	204,233
27 Apr 23	42.99000 -0.56	44.01	42.35	43.89	253,889
26 Apr 23	43.55000 +2.11	47.26	42.58	43.99	563,345
25 Apr 23	41.44000 -1.18	42.10	41.20	42.03	279,633
24 Apr 23	42.62000 +0.18	42.81	41.77	42.30	147,098
21 Apr 23	42.44000 -0.52	43.08	42.12	42.78	187,147
20 Apr 23	42.96000 -0.07	43.04	42.24	42.53	167,445
19 Apr 23	43.03000 +0.11	43.24	42.25	42.59	215,637
18 Apr 23	42.92000 -2.25	45.52	41.82	45.52	315,855
17 Apr 23	45.17000 +0.81	45.36	44.03	44.23	188,707
14 Apr 23	44.36000 -1.41	45.87	43.92	45.55	183,536
13 Apr 23	45.77000 +0.72	45.86	44.46	45.56	128,824
12 Apr 23	45.05000 -0.42	46.12	44.74	46.12	175,698
11 Apr 23	45.47000 +0.05	46.00	45.37	45.67	146,163
10 Apr 23	45.42000 -0.60	45.70	44.53	45.39	137,421
06 Apr 23	46.02000 +0.83	46.09	44.39	44.89	158,538
05 Apr 23	45.19000 -1.42	46.15	44.59	46.11	298,461
04 Apr 23	46.61000 -0.35	47.14	46.25	47.14	194,997
03 Apr 23	46.96000 +0.02	47.23	45.83	46.59	235,829
31 Mar 23	46.94000 +0.66	47.38	46.36	46.71	240,074
30 Mar 23	46.28000 +0.41	47.29	45.98	46.52	323,497
29 Mar 23	45.87000 +2.08	45.97	43.83	44.27	235,639
28 Mar 23	43.79000 -0.12	43.95	42.95	43.47	176,526
27 Mar 23	43.91000 +0.38	44.08	43.15	44.08	166,183
24 Mar 23	43.53000 -0.28	43.84	42.83	43.27	156,760
23 Mar 23	43.81000 +0.14	45.63	43.38	44.21	247,884
22 Mar 23	43.67000 +0.08	44.54	43.19	43.43	292,084
21 Mar 23	43.59000 +1.37	43.78	42.88	43.00	234,789
20 Mar 23	42.22000 +0.66	42.44	41.33	41.86	278,942
17 Mar 23	41.56000 -1.16	42.92	41.13	42.59	458,535
16 Mar 23	42.72000 +0.53	43.03	41.45	42.08	348,505
15 Mar 23	42.19000 -1.60	42.87	41.21	42.62	294,557
14 Mar 23	43.79000 +0.42	45.02	42.91	44.95	357,647
13 Mar 23	43.37000 +0.47	43.47	41.01	41.99	408,218
10 Mar 23	42.90000 -1.00	44.09	42.38	43.93	469,999
09 Mar 23	43.90000 +0.21	44.53	43.44	44.13	547,912
08 Mar 23	43.69000 +0.69	43.90	41.31	42.99	425,842
07 Mar 23	43.00000 -0.23	44.28	42.71	42.71	646,872
06 Mar 23	43.23000 -2.52	45.75	42.70	45.74	735,501
03 Mar 23	45.75000 -1.57	47.32	45.72	47.32	477,585
02 Mar 23	47.32000 -0.54	47.69	45.77	46.61	400,952
01 Mar 23	47.86000 +0.86	48.59	45.97	46.69	404,194
28 Feb 23	47.00000 +2.28	48.42	44.55	44.72	692,569
27 Feb 23	44.72000 +3.87	45.37	41.31	41.35	1,178,953
24 Feb 23	40.85000 -15.47	44.35	38.71	43.15	2,656,282
23 Feb 23	56.32000 -0.15	58.43	55.60	57.87	713,427
22 Feb 23	56.47000 -0.10	57.58	56.00	56.81	409,974
21 Feb 23	56.57000 -4.72	60.90	56.26	59.83	315,873
17 Feb 23	61.29000 -0.92	62.00	58.50	62.00	443,375
16 Feb 23	62.21000 -2.69	64.46	62.19	63.43	289,457
15 Feb 23	64.90000 +0.56	65.52	63.89	64.19	190,237
14 Feb 23	64.34000 +0.00	65.15	62.90	63.88	336,397
13 Feb 23	64.34000 +1.00	65.67	63.20	63.53	323,654
10 Feb 23	63.34000 -2.74	65.63	63.18	65.63	290,112
09 Feb 23	66.08000 -3.05	71.03	66.06	70.11	293,818
08 Feb 23	69.13000 -1.25	70.52	68.17	69.60	152,474
07 Feb 23	70.38000 +0.37	70.77	68.92	69.89	190,757
06 Feb 23	70.01000 -0.54	70.76	68.95	69.71	150,424
03 Feb 23	70.55000 -1.35	71.71	69.73	70.47	272,505
02 Feb 23	71.90000 +1.74	74.44	70.70	71.52	263,018
01 Feb 23	70.16000 +0.73	71.79	69.02	69.48	354,589
31 Jan 23	69.43000 +2.18	69.51	67.31	67.40	168,173
30 Jan 23	67.25000 -3.76	70.39	67.15	69.47	192,471
27 Jan 23	71.01000 +0.70	71.95	69.51	69.72	112,387
26 Jan 23	70.31000 -0.75	72.31	67.92	71.88	204,475
25 Jan 23	71.06000 +0.01	71.12	68.48	69.49	373,928
24 Jan 23	71.05000 +1.04	71.65	69.13	69.36	331,503
23 Jan 23	70.01000 +4.82	70.24	65.42	65.55	318,674
20 Jan 23	65.19000 +2.62	65.75	62.96	63.57	206,599
19 Jan 23	62.57000 +0.26	62.61	61.50	61.55	148,073
18 Jan 23	62.31000 +0.61	63.10	60.93	62.13	177,506
17 Jan 23	61.70000 +1.44	61.74	59.23	60.49	186,027
13 Jan 23	60.26000 -0.49	60.50	59.47	59.92	155,916
12 Jan 23	60.75000 +3.10	60.75	57.17	58.26	292,386
11 Jan 23	57.65000 +0.48	57.86	56.59	57.48	222,419
10 Jan 23	57.17000 +0.11	57.47	55.87	56.67	340,440
09 Jan 23	57.06000 +0.81	57.97	56.51	56.88	242,550
06 Jan 23	56.25000 +3.22	56.73	52.76	53.65	167,281
05 Jan 23	53.03000 -2.14	54.52	52.30	54.52	140,697
04 Jan 23	55.17000 +0.93	55.73	54.47	54.86	114,131
03 Jan 23	54.24000 +0.49	55.62	53.58	54.45	261,318
30 Dec 22	53.75000 +0.26	54.00	52.65	52.65	123,565
29 Dec 22	53.49000 +2.23	53.70	51.95	52.13	136,897
28 Dec 22	51.26000 -0.86	52.60	51.00	52.19	108,265
27 Dec 22	52.12000 -0.45	52.57	51.13	52.57	131,206
23 Dec 22	52.57000 +0.15	52.64	51.40	52.58	110,491
22 Dec 22	52.42000 -2.40	54.43	50.11	53.73	309,979
21 Dec 22	54.82000 +1.80	55.28	53.47	53.62	182,599
20 Dec 22	53.02000 +0.56	54.25	51.65	52.05	176,127
19 Dec 22	52.46000 -0.94	53.49	52.09	53.49	244,176
16 Dec 22	53.40000 +0.28	53.55	52.24	52.24	480,520
15 Dec 22	53.12000 -1.85	54.62	52.70	53.91	279,103
14 Dec 22	54.97000 -0.36	55.80	54.22	55.24	201,917
13 Dec 22	55.33000 +0.79	58.37	54.93	57.52	166,157
12 Dec 22	54.54000 +1.15	54.82	53.72	54.43	156,781
09 Dec 22	53.39000 -0.71	54.07	53.02	53.91	213,513
08 Dec 22	54.10000 +1.66	54.12	52.00	52.72	366,388
07 Dec 22	52.44000 +0.84	52.51	51.02	51.60	174,562
06 Dec 22	51.60000 -0.42	52.36	50.67	52.36	176,007
05 Dec 22	52.02000 -0.82	53.22	51.50	52.66	241,335
02 Dec 22	52.84000 -1.06	53.32	51.51	52.66	248,110
01 Dec 22	53.90000 -0.09	55.22	52.61	54.34	274,613
30 Nov 22	53.99000 +2.85	54.12	50.36	51.20	163,929
29 Nov 22	51.14000 -0.13	52.57	51.05	51.09	176,060
28 Nov 22	51.27000 -2.80	54.86	51.01	53.20	240,315
25 Nov 22	54.07000 -0.42	55.02	54.07	54.22	71,163
23 Nov 22	54.49000 +1.24	54.94	53.41	53.41	102,255
22 Nov 22	53.25000 +0.95	53.42	51.91	52.53	163,864
21 Nov 22	52.30000 -1.17	52.93	51.72	52.85	118,685
18 Nov 22	53.47000 +1.28	54.21	52.50	54.04	196,702
17 Nov 22	52.19000 -1.40	52.88	51.01	51.84	245,150
16 Nov 22	53.59000 -2.83	55.67	53.05	55.42	217,087
15 Nov 22	56.42000 +0.70	58.87	55.61	57.52	299,700
14 Nov 22	55.72000 -3.18	58.62	55.65	58.04	180,533
11 Nov 22	58.90000 +5.90	59.36	53.00	53.00	394,337
10 Nov 22	53.00000 +4.95	53.32	51.54	51.55	345,981
09 Nov 22	48.05000 -2.75	50.48	48.01	50.24	307,600
08 Nov 22	50.80000 +3.45	52.62	50.19	51.32	207,024
14 Oct 22	47.35000 -4.60	52.90	47.30	52.48	243,192
13 Oct 22	51.95000 +1.69	52.63	46.55	47.93	326,654
12 Oct 22	50.26000 -0.29	50.92	49.23	50.29	326,223
11 Oct 22	50.55000 -5.13	55.61	50.11	54.59	352,893
10 Oct 22	55.68000 -1.86	57.96	54.06	57.96	175,981
07 Oct 22	57.54000 -5.14	61.80	57.02	61.80	180,146
06 Oct 22	62.68000 -1.00	64.62	62.40	63.16	113,543
05 Oct 22	63.68000 -0.75	64.24	62.35	63.41	153,411
04 Oct 22	64.43000 +1.80	65.35	62.67	64.27	157,605
03 Oct 22	62.63000 +3.49	62.76	59.45	60.10	156,965
30 Sep 22	59.14000 -0.81	61.53	59.12	59.94	137,803
29 Sep 22	59.95000 -2.38	61.29	59.00	61.19	132,308
28 Sep 22	62.33000 +2.71	62.94	59.02	59.02	209,961
27 Sep 22	59.62000 +1.64	60.59	58.49	59.13	103,175
26 Sep 22	57.98000 -0.77	60.10	57.39	58.75	134,129
23 Sep 22	58.75000 -1.19	59.06	57.56	58.95	110,891
22 Sep 22	59.94000 -2.01	61.55	59.06	61.39	180,326
21 Sep 22	61.95000 -0.33	64.98	61.88	62.91	162,644
20 Sep 22	62.28000 +0.43	62.67	60.28	61.12	154,654
19 Sep 22	61.85000 -0.53	62.42	60.60	61.61	137,530
16 Sep 22	62.38000 -2.04	63.24	61.85	62.82	266,605
15 Sep 22	64.42000 -1.07	66.61	64.19	64.90	101,152
14 Sep 22	65.49000 +0.22	65.78	64.11	65.68	159,000
13 Sep 22	65.27000 -4.98	68.20	65.08	67.23	162,304
12 Sep 22	70.25000 +1.52	70.62	68.62	69.45	195,432
09 Sep 22	68.73000 +2.87	68.77	66.93	66.97	129,647
08 Sep 22	65.86000 +1.48	66.00	63.23	63.35	138,748
07 Sep 22	64.38000 +2.43	64.62	61.06	61.85	245,480
06 Sep 22	61.95000 -1.62	63.98	61.52	63.98	189,042
02 Sep 22	63.57000 -0.48	66.50	63.25	64.90	214,546
01 Sep 22	64.05000 -7.09	69.94	61.34	66.72	504,418
31 Aug 22	71.14000 -0.42	72.47	70.52	72.39	197,900
30 Aug 22	71.56000 -1.50	73.82	70.15	73.72	168,099
29 Aug 22	73.06000 -0.59	73.71	72.60	72.60	180,593
26 Aug 22	73.65000 -3.12	76.77	73.58	76.77	208,540
25 Aug 22	76.77000 +2.52	76.84	75.13	75.38	85,078
24 Aug 22	74.25000 +1.52	75.08	72.75	72.87	138,424
23 Aug 22	72.73000 -1.24	75.77	72.49	74.23	161,412
22 Aug 22	73.97000 -5.51	77.79	73.47	77.48	223,534
19 Aug 22	79.48000 -2.49	81.69	78.78	80.41	304,905
18 Aug 22	81.97000 +1.85	81.98	79.23	79.75	222,866
17 Aug 22	80.12000 -2.05	81.43	79.23	80.80	231,183
16 Aug 22	82.17000 +1.20	82.39	80.00	80.24	237,790
15 Aug 22	80.97000 +3.93	81.26	76.05	76.97	365,407
12 Aug 22	77.04000 +2.53	78.00	74.43	75.50	160,999
11 Aug 22	74.51000 -1.26	77.05	74.00	76.92	139,144
10 Aug 22	75.77000 +3.76	75.85	73.33	74.02	142,266
09 Aug 22	72.01000 -2.26	73.81	70.70	73.31	201,433
08 Aug 22	74.27000 -2.01	77.91	73.55	76.09	329,415
05 Aug 22	76.28000 -0.28	76.73	74.23	75.79	167,797
04 Aug 22	76.56000 +1.94	76.86	74.24	75.00	202,073
03 Aug 22	74.62000 +1.54	74.92	72.31	73.63	203,528
02 Aug 22	73.08000 +1.49	73.73	71.00	71.14	149,820
01 Aug 22	71.59000 -1.37	72.97	71.00	71.76	205,219
29 Jul 22	72.96000 +1.12	73.17	71.12	71.12	259,447
28 Jul 22	71.84000 +1.12	72.96	69.44	70.75	313,687
27 Jul 22	70.72000 +1.28	71.58	68.74	70.00	442,213
26 Jul 22	69.44000 +2.08	69.50	66.00	67.03	458,657
25 Jul 22	67.36000 +2.34	67.88	63.27	65.08	574,901
22 Jul 22	65.02000 +9.20	65.19	57.55	59.74	905,179
21 Jul 22	55.82000 +0.68	56.44	54.19	55.24	620,851
20 Jul 22	55.14000 +2.13	56.27	53.14	53.30	748,500
19 Jul 22	53.01000 +0.75	54.03	52.38	53.22	730,790
18 Jul 22	52.26000 -0.60	54.89	52.08	53.99	256,999
15 Jul 22	52.86000 +0.49	53.46	51.10	53.46	243,982
14 Jul 22	52.37000 -0.14	52.40	50.28	51.74	227,552
13 Jul 22	52.51000 -0.25	53.27	50.78	51.22	157,801
12 Jul 22	52.76000 +0.15	53.55	51.75	52.47	117,806
11 Jul 22	52.61000 -1.84	53.81	52.22	53.81	129,507
08 Jul 22	54.45000 -0.98	56.40	53.88	54.76	128,794
07 Jul 22	55.43000 +1.95	55.73	53.17	54.23	147,337
06 Jul 22	53.48000 -0.08	54.17	52.71	53.56	126,426
05 Jul 22	53.56000 +0.28	53.59	50.22	51.86	175,686
01 Jul 22	53.28000 -1.45	55.10	52.26	54.18	173,804
30 Jun 22	54.73000 -1.60	56.33	53.55	55.26	168,517
29 Jun 22	56.33000 -1.39	58.08	54.81	57.39	157,575
28 Jun 22	57.72000 -1.71	60.51	57.62	59.83	199,075
27 Jun 22	59.43000 -0.94	61.13	58.78	60.91	164,845
24 Jun 22	60.37000 +1.34	61.05	59.36	59.80	235,436
23 Jun 22	59.03000 +2.37	59.29	56.14	57.17	167,402
22 Jun 22	56.66000 -0.10	57.45	55.26	55.26	269,705
21 Jun 22	56.76000 +1.66	58.42	55.45	56.25	311,549
17 Jun 22	55.10000 +2.42	56.71	53.66	53.66	394,253
16 Jun 22	52.68000 -5.41	56.46	52.17	56.27	261,313
15 Jun 22	58.09000 +2.56	59.85	55.71	56.47	249,444
14 Jun 22	55.53000 -2.48	58.65	54.95	58.60	192,043
13 Jun 22	58.01000 -4.84	60.60	57.52	60.25	238,003
10 Jun 22	62.85000 -2.26	64.46	62.11	63.22	264,684
09 Jun 22	65.11000 -2.77	68.21	65.05	67.18	148,703
08 Jun 22	67.88000 -1.60	69.78	66.95	69.16	133,416
07 Jun 22	69.48000 -0.80	70.81	68.67	69.21	134,560
06 Jun 22	70.28000 +0.51	71.60	68.83	71.02	230,781
03 Jun 22	69.77000 -1.52	70.85	68.61	70.30	241,563
02 Jun 22	71.29000 +4.03	71.94	66.76	66.76	238,785
01 Jun 22	67.26000 -0.04	69.11	65.56	67.04	260,974
31 May 22	67.30000 -1.45	68.47	66.56	68.09	276,911
27 May 22	68.75000 +3.35	69.45	66.02	66.02	228,521
26 May 22	65.40000 +2.90	65.50	61.49	62.38	261,184
25 May 22	62.50000 +2.70	62.70	59.22	59.22	247,160
24 May 22	59.80000 -1.88	60.47	57.65	60.47	239,464
23 May 22	61.68000 +1.20	61.74	59.39	61.06	182,420
20 May 22	60.48000 +0.59	60.83	58.75	60.83	253,094
19 May 22	59.89000 +1.67	61.69	57.98	57.98	188,222
18 May 22	58.22000 -2.26	61.20	57.45	59.19	171,239
17 May 22	60.48000 +3.74	60.70	56.94	58.78	201,668
16 May 22	56.74000 -3.41	59.82	56.60	59.50	196,735
13 May 22	60.15000 +3.59	60.80	57.71	58.25	224,964
12 May 22	56.56000 +1.10	57.20	52.71	54.45	331,156
11 May 22	55.46000 -2.37	59.00	55.15	57.62	226,756
10 May 22	57.83000 -1.52	61.84	55.76	61.02	308,220
09 May 22	59.35000 -4.11	62.50	59.13	61.60	297,473
06 May 22	63.46000 +0.05	65.24	60.25	62.91	301,994
05 May 22	63.41000 -4.13	67.18	62.25	66.30	309,880
04 May 22	67.54000 +2.77	67.84	63.50	64.91	256,979
03 May 22	64.77000 +2.09	65.37	62.27	62.41	338,586
02 May 22	62.68000 +2.16	62.70	59.13	60.16	366,218
29 Apr 22	60.52000 -1.13	62.97	60.31	60.59	362,115
28 Apr 22	61.65000 +5.19	61.93	56.50	57.47	579,637
27 Apr 22	56.46000 +0.30	57.63	55.72	55.72	317,565
26 Apr 22	56.16000 -4.45	59.67	56.00	59.67	474,252
25 Apr 22	60.61000 +0.52	61.13	57.94	59.07	350,755
22 Apr 22	60.09000 +0.58	61.34	57.65	59.11	682,924
21 Apr 22	59.51000 -2.27	63.59	58.67	63.41	416,344
20 Apr 22	61.78000 -3.00	65.35	61.47	65.35	275,121
19 Apr 22	64.78000 +3.05	65.66	61.57	61.57	258,093
18 Apr 22	61.73000 +1.31	62.41	59.06	60.18	343,282
14 Apr 22	60.42000 -2.39	63.20	60.35	63.20	206,528
13 Apr 22	62.81000 +1.79	64.00	60.45	61.02	210,600
12 Apr 22	61.02000 -0.95	65.00	60.49	63.15	342,188
11 Apr 22	61.97000 -3.66	65.52	61.72	64.71	455,820
08 Apr 22	65.63000 -1.35	68.68	65.47	66.75	319,053
07 Apr 22	66.98000 -1.98	70.22	64.37	68.84	401,861
06 Apr 22	68.96000 -2.69	71.07	66.20	70.29	924,455
05 Apr 22	71.65000 -2.07	74.38	70.80	73.80	547,403
04 Apr 22	73.72000 +1.71	74.24	72.01	72.01	295,289
01 Apr 22	72.01000 +1.46	72.02	70.22	70.62	374,664
31 Mar 22	70.55000 +0.97	71.45	68.76	68.76	402,657
30 Mar 22	69.58000 +1.88	69.83	66.55	67.49	469,481
29 Mar 22	67.70000 +3.57	68.24	64.46	65.82	375,262
28 Mar 22	64.13000 +0.06	65.47	62.46	64.40	249,050
25 Mar 22	64.07000 -0.03	65.40	62.50	64.17	388,393
24 Mar 22	64.10000 +2.33	65.81	62.59	62.95	1,210,830
23 Mar 22	61.77000 -15.73	76.38	60.50	76.38	2,658,258
22 Mar 22	77.50000 +0.75	79.05	76.58	77.52	162,007
21 Mar 22	76.75000 -1.66	79.45	75.43	78.08	204,089
18 Mar 22	78.41000 +2.03	78.92	75.29	75.29	328,209
17 Mar 22	76.38000 +3.39	76.87	72.03	72.40	275,252
16 Mar 22	72.99000 +2.25	76.26	71.31	72.68	611,782
15 Mar 22	70.74000 +2.05	73.31	68.06	68.90	483,924
14 Mar 22	68.69000 -7.70	76.07	68.53	76.07	464,565
11 Mar 22	76.39000 -0.61	81.26	76.34	78.29	301,815
10 Mar 22	77.00000 -2.08	78.59	75.39	78.00	269,131
09 Mar 22	79.08000 +2.21	79.63	78.00	78.09	265,540
08 Mar 22	76.87000 +3.86	78.13	72.01	73.37	366,450
07 Mar 22	73.01000 +0.42	75.39	72.15	73.04	436,354
04 Mar 22	72.59000 -4.07	76.41	71.75	76.06	392,737
03 Mar 22	76.66000 -0.61	78.07	75.87	77.57	358,022
02 Mar 22	77.27000 +5.53	77.54	71.76	72.10	309,926
01 Mar 22	71.74000 -3.03	76.15	70.71	74.26	536,931
28 Feb 22	74.77000 -0.21	78.88	74.50	75.87	748,703
25 Feb 22	74.98000 -25.27	89.28	73.69	85.06	1,504,532
24 Feb 22	100.25000 +10.84	100.40	85.71	88.00	489,493
23 Feb 22	89.41000 -3.44	99.21	89.27	96.45	280,388
22 Feb 22	92.85000 -2.33	96.99	92.42	93.38	160,040
18 Feb 22	95.18000 -3.52	98.75	94.94	98.44	155,485
17 Feb 22	98.70000 -6.13	104.22	98.24	103.22	149,107
16 Feb 22	104.83000 -2.70	107.86	102.55	106.33	243,019
15 Feb 22	107.53000 +7.16	107.72	101.61	103.82	210,423
14 Feb 22	100.37000 +0.38	103.23	99.22	100.05	116,912
11 Feb 22	99.99000 -4.51	106.81	98.74	105.11	243,226
10 Feb 22	104.50000 -1.61	108.74	102.35	103.30	218,089
09 Feb 22	106.11000 +4.41	106.20	102.50	103.70	227,689
08 Feb 22	101.70000 +6.73	102.07	94.09	94.66	363,001
07 Feb 22	94.97000 +1.76	96.23	92.55	92.55	168,070
04 Feb 22	93.21000 +1.60	94.18	90.18	91.77	183,491
03 Feb 22	91.61000 -2.86	95.19	91.04	92.92	165,238
02 Feb 22	94.47000 +0.94	95.29	92.60	94.81	248,006
01 Feb 22	93.53000 -0.80	97.25	90.88	97.25	197,902
31 Jan 22	94.33000 +8.35	94.44	84.91	85.98	403,961
28 Jan 22	85.98000 +3.22	86.07	81.16	82.33	354,872
27 Jan 22	82.76000 -6.01	91.00	82.06	89.87	349,992
26 Jan 22	88.77000 +0.96	94.44	87.81	90.18	292,475
25 Jan 22	87.81000 -4.96	91.86	86.64	90.54	323,970
24 Jan 22	92.77000 +1.79	93.51	85.11	88.43	348,889
21 Jan 22	90.98000 -3.01	95.49	90.06	92.67	408,094
20 Jan 22	93.99000 -5.75	102.11	93.38	100.45	474,868
19 Jan 22	99.74000 -2.65	104.11	99.61	103.41	135,017
18 Jan 22	102.39000 -6.18	106.88	102.16	106.60	214,961
14 Jan 22	108.57000 -0.20	108.89	105.64	108.09	194,116
13 Jan 22	108.77000 -3.85	113.63	108.52	113.63	167,365
12 Jan 22	112.62000 -2.46	118.63	111.81	115.81	213,265
11 Jan 22	115.08000 +3.33	116.04	110.98	112.24	297,284
10 Jan 22	111.75000 -4.19	113.87	110.74	113.44	284,491
07 Jan 22	115.94000 -4.06	120.58	115.26	118.96	195,651
06 Jan 22	120.00000 -3.14	123.71	119.29	122.46	169,695
05 Jan 22	123.14000 -3.04	126.97	121.86	125.45	370,649
04 Jan 22	126.18000 +2.20	126.62	120.77	123.98	260,891
03 Jan 22	123.98000 -3.00	128.96	121.60	127.35	257,210
31 Dec 21	126.98000 +0.92	127.46	125.46	125.76	151,024
30 Dec 21	126.06000 -0.29	128.14	125.80	126.48	116,120
29 Dec 21	126.35000 +0.87	128.22	124.03	125.15	115,441
28 Dec 21	125.48000 -3.44	129.80	123.99	128.58	117,524
27 Dec 21	128.92000 +4.93	129.30	123.01	125.68	211,964
23 Dec 21	123.99000 +2.60	124.72	121.00	122.00	131,104
22 Dec 21	121.39000 +2.49	121.76	117.87	120.18	217,886
21 Dec 21	118.90000 +4.22	119.07	113.90	116.78	251,528
20 Dec 21	114.68000 -6.32	119.65	112.60	119.65	354,734
17 Dec 21	121.00000 +2.59	122.32	115.00	117.03	4,052,846
16 Dec 21	118.41000 -2.01	125.25	117.54	122.73	614,148
15 Dec 21	120.42000 +0.09	120.69	114.70	120.31	404,364
14 Dec 21	120.33000 +0.47	120.86	116.07	118.32	605,531
13 Dec 21	119.86000 +2.57	121.71	116.07	117.04	449,370
10 Dec 21	117.29000 -2.88	122.37	115.10	121.41	345,703
09 Dec 21	120.17000 -5.75	126.68	119.85	126.60	315,444
08 Dec 21	125.92000 -1.43	127.54	124.40	126.53	344,636
07 Dec 21	127.35000 +5.34	129.50	124.84	125.23	381,793
06 Dec 21	122.01000 -15.19	132.33	121.77	132.26	623,538
03 Dec 21	137.20000 -4.23	141.57	133.31	141.43	171,306
02 Dec 21	141.42999 +1.09	144.29	137.00	140.10	118,206
01 Dec 21	140.34000 -3.12	148.94	140.04	146.09	179,879
30 Nov 21	143.46001 -5.25	149.62	143.25	149.62	278,837
29 Nov 21	148.71001 +0.40	152.00	147.79	150.00	106,338
26 Nov 21	148.31000 -3.57	149.21	145.12	147.45	124,267
24 Nov 21	151.88000 -1.23	153.42	151.24	152.78	60,255
23 Nov 21	153.11000 -0.12	154.75	149.11	152.80	240,445
22 Nov 21	153.23000 -5.57	160.99	152.51	158.53	193,310
19 Nov 21	158.80000 -3.30	163.50	158.44	162.39	159,162
18 Nov 21	162.10001 -0.83	163.99	160.88	163.99	137,370
17 Nov 21	162.92999 +1.22	164.76	161.05	161.70	292,804
16 Nov 21	161.71001 -0.07	162.23	159.86	160.87	168,905
15 Nov 21	161.78000 +1.09	162.00	159.72	160.79	324,573
12 Nov 21	160.69000 -0.30	164.35	160.50	162.32	87,365
11 Nov 21	160.99001 +5.36	162.62	156.09	157.00	174,686
10 Nov 21	155.63000 -2.05	157.97	152.52	156.20	90,667
09 Nov 21	157.67999 -1.47	159.80	156.02	159.80	117,161
08 Nov 21	159.14999 +4.07	161.48	155.56	156.20	199,141
05 Nov 21	155.08000 -0.65	156.91	152.51	156.00	131,490
04 Nov 21	155.73000 +0.34	158.64	154.49	155.55	120,376
03 Nov 21	155.39000 +3.09	156.54	151.55	152.18	191,124
02 Nov 21	152.30000 +1.79	154.00	150.17	151.10	98,771
01 Nov 21	150.50999 -1.08	152.90	147.07	152.51	167,001
29 Oct 21	151.59000 +0.55	152.59	149.69	150.56	158,838
28 Oct 21	151.03999 +4.96	152.78	147.72	147.72	113,308
27 Oct 21	146.08000 -3.39	151.38	146.00	149.58	133,787
26 Oct 21	149.47000 +1.23	156.96	149.23	149.55	288,967
25 Oct 21	148.24001 +4.46	152.63	141.03	143.57	263,923
22 Oct 21	143.78000 -0.45	147.14	137.45	141.02	351,179
21 Oct 21	144.23000 -5.41	150.48	141.65	149.42	283,953
20 Oct 21	149.64000 +0.64	150.92	148.93	148.93	88,327
19 Oct 21	149.00000 -0.09	151.00	148.80	149.38	84,350
18 Oct 21	149.09000 +0.88	150.07	147.35	147.84	107,511
15 Oct 21	148.21001 +1.22	149.85	147.34	149.03	107,636
14 Oct 21	146.99001 +2.03	147.29	143.01	146.30	107,972
13 Oct 21	144.96001 +2.82	145.43	142.14	143.22	73,483
12 Oct 21	142.14000 +1.15	143.71	141.44	142.39	49,115
11 Oct 21	140.99001 +1.64	143.47	138.03	139.35	77,358
08 Oct 21	139.35001 -3.18	142.99	138.75	142.75	70,905
07 Oct 21	142.53000 +2.44	143.77	141.48	141.93	203,525
06 Oct 21	140.09000 +1.09	142.09	135.88	136.37	166,179
05 Oct 21	139.00000 -4.75	146.65	136.40	144.50	517,014
04 Oct 21	143.75000 +5.86	144.09	137.03	139.30	327,608
01 Oct 21	137.89000 +3.73	139.14	133.76	134.57	154,087
30 Sep 21	134.16000 -1.08	138.12	134.16	136.46	96,883
29 Sep 21	135.24001 +1.37	136.98	133.07	134.78	107,216
28 Sep 21	133.87000 -3.65	138.23	131.17	136.56	167,927
27 Sep 21	137.52000 +0.96	138.87	133.84	136.07	87,179
24 Sep 21	136.56000 -2.44	138.73	136.06	138.17	147,673
23 Sep 21	139.00000 +5.58	139.01	133.70	134.38	182,395
22 Sep 21	133.42000 +5.92	133.67	128.41	128.46	127,799
21 Sep 21	127.50000 +2.07	127.67	123.86	126.49	194,066
20 Sep 21	125.43000 -5.09	128.87	122.05	127.74	186,282
17 Sep 21	130.52000 +1.37	131.73	129.08	129.70	338,310
16 Sep 21	129.14999 +1.54	129.39	126.64	127.14	98,303
15 Sep 21	127.61000 +1.08	127.97	125.68	126.48	81,736
14 Sep 21	126.53000 -0.03	128.00	125.54	126.61	104,573
13 Sep 21	126.56000 +1.97	126.71	122.36	125.54	75,196
10 Sep 21	124.59000 +0.42	128.36	124.51	124.87	102,124
09 Sep 21	124.17000 -1.44	126.95	124.01	125.42	70,810
08 Sep 21	125.61000 -0.94	126.46	124.14	125.71	78,631
07 Sep 21	126.55000 -1.45	129.26	126.51	127.61	91,831
03 Sep 21	128.00000 +0.18	129.00	127.18	128.00	95,762
02 Sep 21	127.82000 +3.91	127.94	123.51	124.91	172,154
01 Sep 21	123.91000 +0.54	125.00	122.51	123.52	82,209
31 Aug 21	123.37000 +0.53	125.00	121.60	123.50	91,660
30 Aug 21	122.84000 +0.00	123.32	121.48	123.00	82,027
27 Aug 21	122.84000 +2.54	123.92	121.02	121.03	122,044
26 Aug 21	120.30000 -0.47	121.32	118.56	120.30	53,009
25 Aug 21	120.77000 -3.20	124.75	120.68	123.95	92,586
24 Aug 21	123.97000 +1.49	124.99	122.01	123.00	95,415
23 Aug 21	122.48000 +1.69	122.78	120.41	121.45	92,173
20 Aug 21	120.79000 +0.98	121.79	119.99	120.09	71,717
19 Aug 21	119.81000 +0.93	120.61	118.00	118.00	82,935
18 Aug 21	118.88000 +0.92	121.15	117.06	118.25	61,493
17 Aug 21	117.96000 -1.45	118.34	115.35	118.34	73,676
16 Aug 21	119.41000 +1.04	119.65	116.59	117.75	64,055
13 Aug 21	118.37000 -1.12	119.25	117.37	119.25	65,528
12 Aug 21	119.49000 +0.50	122.00	118.92	119.17	56,872
11 Aug 21	118.99000 -0.41	119.95	117.49	119.95	73,436
10 Aug 21	119.40000 -1.60	121.85	119.02	121.85	134,868
09 Aug 21	121.00000 -0.54	122.00	120.06	122.00	116,320
06 Aug 21	121.54000 +0.93	121.86	119.56	120.14	61,822
05 Aug 21	120.61000 +1.36	121.54	119.42	119.70	119,823
04 Aug 21	119.25000 +1.26	119.67	117.33	117.33	76,935
03 Aug 21	117.99000 -0.20	119.63	114.89	118.99	165,776
02 Aug 21	118.19000 +2.58	119.00	116.00	116.18	177,627
30 Jul 21	115.61000 +0.76	116.00	112.72	114.20	136,644
29 Jul 21	114.85000 +4.58	115.00	111.30	111.30	185,831
28 Jul 21	110.27000 +2.29	111.45	107.60	108.08	60,236
27 Jul 21	107.98000 -4.35	112.21	105.95	112.21	91,730
26 Jul 21	112.33000 +4.53	112.82	107.89	107.89	165,709
23 Jul 21	107.80000 -1.60	109.40	102.00	106.98	178,714
22 Jul 21	109.40000 -0.45	110.42	108.22	109.68	85,991
21 Jul 21	109.85000 +1.85	111.00	107.19	108.43	134,715
20 Jul 21	108.00000 +5.31	108.93	103.14	103.55	143,179
19 Jul 21	102.69000 -2.92	104.31	101.89	103.13	122,932
16 Jul 21	105.61000 -0.80	107.69	105.61	107.45	95,751
15 Jul 21	106.41000 -1.10	107.73	104.96	107.22	104,914
14 Jul 21	107.51000 +0.34	109.67	107.19	108.00	133,305
13 Jul 21	107.17000 -0.79	108.11	106.67	107.62	63,723
12 Jul 21	107.96000 +0.95	108.21	105.85	107.40	91,844
09 Jul 21	107.01000 +1.59	107.24	105.61	106.36	78,801
08 Jul 21	105.42000 -1.08	106.17	102.82	103.98	127,464
07 Jul 21	106.50000 -1.62	109.00	106.00	108.56	106,544
06 Jul 21	108.12000 +0.15	108.50	105.51	108.50	141,143
02 Jul 21	107.97000 +0.97	108.60	106.01	107.34	116,837
01 Jul 21	107.00000 +1.26	107.59	105.48	105.48	181,853
30 Jun 21	105.74000 +0.96	106.50	103.76	104.75	135,955
29 Jun 21	104.78000 +1.98	105.03	102.29	103.00	204,965
28 Jun 21	102.80000 +2.80	103.00	99.32	99.58	234,896
25 Jun 21	100.00000 +1.61	101.26	97.93	99.38	338,895
24 Jun 21	98.39000 +2.38	98.73	95.68	96.27	111,109
23 Jun 21	96.01000 +0.21	96.40	93.96	95.87	128,132
22 Jun 21	95.80000 +3.64	95.98	90.88	91.63	182,251
21 Jun 21	92.16000 +2.69	92.57	89.01	90.35	100,433
18 Jun 21	89.47000 -3.99	92.70	88.83	91.97	177,030
17 Jun 21	93.46000 +0.12	94.36	92.31	93.32	77,665
16 Jun 21	93.34000 +0.21	94.02	91.66	92.61	79,492
15 Jun 21	93.13000 -0.82	94.39	91.69	94.16	68,790
14 Jun 21	93.95000 +0.97	94.47	92.16	93.34	67,683
11 Jun 21	92.98000 +1.01	93.12	91.89	92.38	45,480
10 Jun 21	91.97000 -1.03	93.96	91.27	93.49	49,313
09 Jun 21	93.00000 -2.39	95.72	92.73	95.72	62,781
08 Jun 21	95.39000 -0.44	97.21	94.71	96.82	91,406
07 Jun 21	95.83000 +2.43	95.99	93.01	93.01	92,626
04 Jun 21	93.40000 +1.47	93.95	91.59	92.87	106,906
03 Jun 21	91.93000 -1.15	92.87	90.55	92.38	112,533
02 Jun 21	93.08000 -0.25	93.91	91.93	93.26	162,719
01 Jun 21	93.33000 +3.25	93.83	88.83	90.63	196,484
28 May 21	90.08000 +0.67	90.41	89.13	90.24	68,182
27 May 21	89.41000 +0.86	89.90	88.23	88.75	63,717
26 May 21	88.55000 +0.31	90.50	87.98	88.75	70,551
25 May 21	88.24000 +1.06	89.88	87.52	87.76	110,605
24 May 21	87.18000 +0.91	87.60	86.26	86.84	110,838
21 May 21	86.27000 +0.97	87.11	85.27	85.27	179,802
20 May 21	85.30000 +3.82	85.48	82.00	82.23	95,029
19 May 21	81.48000 +2.48	81.51	76.76	77.04	102,736
18 May 21	79.00000 +0.32	79.98	78.26	78.87	131,789
17 May 21	78.68000 +0.18	78.71	76.21	77.14	91,727
14 May 21	78.50000 +2.76	79.00	76.46	76.46	83,146
13 May 21	75.74000 +0.31	78.00	74.08	76.12	103,949
12 May 21	75.43000 -4.07	79.00	74.77	78.50	175,315
11 May 21	79.50000 -1.16	81.64	77.50	78.50	135,837
10 May 21	80.66000 -6.09	85.96	80.60	85.96	194,364
07 May 21	86.75000 +0.75	87.51	85.51	86.19	57,305
06 May 21	86.00000 +1.21	86.13	81.99	84.23	101,733
05 May 21	84.79000 -0.58	86.75	84.16	85.93	73,311
04 May 21	85.37000 -2.67	87.00	84.70	87.00	166,758
03 May 21	88.04000 -4.19	92.88	87.52	92.77	154,340
30 Apr 21	92.23000 -1.52	93.74	90.93	92.28	182,403
29 Apr 21	93.75000 +0.55	94.00	91.42	93.53	124,722
28 Apr 21	93.20000 +0.96	93.90	91.41	91.41	93,280
27 Apr 21	92.24000 -1.43	93.73	91.60	93.73	182,164
26 Apr 21	93.67000 +3.46	93.95	90.22	90.77	176,284
23 Apr 21	90.21000 +5.28	93.99	87.67	90.25	301,089
22 Apr 21	84.93000 +0.60	86.99	83.47	85.22	113,129
21 Apr 21	84.33000 +2.68	84.89	81.80	81.85	88,902
20 Apr 21	81.65000 -1.02	82.91	80.95	82.17	96,993
19 Apr 21	82.67000 -2.89	85.40	82.00	85.18	114,215
16 Apr 21	85.56000 -0.75	86.79	85.45	86.23	60,966
15 Apr 21	86.31000 +1.78	86.81	84.34	85.43	147,686
14 Apr 21	84.53000 -0.93	87.75	84.41	86.22	122,580
13 Apr 21	85.46000 -1.58	88.60	84.92	87.81	101,526
12 Apr 21	87.04000 +1.45	87.46	85.26	86.52	114,512
09 Apr 21	85.59000 +1.12	85.59	82.32	84.52	122,915
08 Apr 21	84.47000 +1.69	85.12	83.10	83.35	72,446
07 Apr 21	82.78000 -2.27	84.99	82.46	84.73	124,046
06 Apr 21	85.05000 -1.93	87.55	84.86	86.69	91,472
05 Apr 21	86.98000 -1.34	89.00	86.48	88.91	106,214
01 Apr 21	88.32000 +3.29	89.74	85.75	86.22	110,628
31 Mar 21	85.03000 +1.38	86.26	84.25	84.91	122,872
30 Mar 21	83.65000 +1.12	84.22	80.70	81.92	100,278
29 Mar 21	82.53000 -3.40	87.63	81.86	85.80	125,610
26 Mar 21	85.93000 +2.98	86.28	83.31	83.40	84,005
25 Mar 21	82.95000 +0.26	83.87	79.81	81.66	207,975
24 Mar 21	82.69000 -1.90	86.37	82.69	85.66	130,662
23 Mar 21	84.59000 -3.76	88.51	84.15	87.71	125,860
22 Mar 21	88.35000 +0.53	91.14	86.31	88.50	148,342
19 Mar 21	87.82000 -1.26	92.07	86.39	88.58	514,047
18 Mar 21	89.08000 -5.36	93.97	88.65	93.42	189,273
17 Mar 21	94.44000 +0.07	95.24	91.83	93.47	94,138
16 Mar 21	94.37000 -1.95	96.68	93.42	96.34	109,795
15 Mar 21	96.32000 -2.23	99.31	95.30	98.27	167,441
12 Mar 21	98.55000 -1.35	102.00	97.79	99.20	113,050
11 Mar 21	99.90000 +5.18	99.96	96.30	96.30	110,774
10 Mar 21	94.72000 +1.72	97.99	94.47	95.07	130,246
09 Mar 21	93.00000 +3.06	95.68	91.79	91.79	129,503
08 Mar 21	89.94000 -1.44	94.88	88.24	94.00	224,847
05 Mar 21	91.38000 +1.52	92.00	86.44	91.41	196,710
04 Mar 21	89.86000 -4.36	93.58	86.89	93.41	172,772
03 Mar 21	94.22000 -4.10	99.09	93.00	98.29	118,524
02 Mar 21	98.32000 -2.86	101.06	97.40	101.03	118,770
01 Mar 21	101.18000 +2.69	102.82	99.08	99.23	227,324
26 Feb 21	98.49000 +8.41	103.30	92.85	94.47	394,873
25 Feb 21	90.08000 -5.14	94.43	88.82	94.16	139,366
24 Feb 21	95.22000 +3.21	96.33	90.79	91.61	95,966
23 Feb 21	92.01000 -2.92	92.99	88.38	92.99	168,935
22 Feb 21	94.93000 -3.26	97.21	94.55	97.21	91,996
19 Feb 21	98.19000 +2.35	100.06	96.88	96.88	94,557
18 Feb 21	95.84000 -2.94	98.31	95.07	96.87	80,336
17 Feb 21	98.78000 -1.59	100.59	96.87	99.33	72,604
16 Feb 21	100.37000 -2.59	104.68	99.72	103.28	87,686
12 Feb 21	102.96000 +1.99	103.00	99.95	100.69	91,973
11 Feb 21	100.97000 +2.91	100.97	97.85	97.91	126,954
10 Feb 21	98.06000 -1.90	101.00	98.00	100.24	84,780
09 Feb 21	99.96000 +2.16	100.46	96.42	97.42	97,252
08 Feb 21	97.80000 +2.35	97.95	94.73	96.49	125,819
05 Feb 21	95.45000 +1.97	96.13	94.45	94.99	84,526
04 Feb 21	93.48000 +3.16	93.78	90.31	90.52	83,505
03 Feb 21	90.32000 +0.00	91.76	88.11	90.85	81,496
02 Feb 21	90.32000 +1.39	90.71	87.65	90.46	98,694
01 Feb 21	88.93000 +2.39	89.84	85.09	87.59	119,223
29 Jan 21	86.54000 -3.07	89.85	85.49	89.53	112,402
28 Jan 21	89.61000 +1.55	90.58	86.65	89.24	146,432
27 Jan 21	88.06000 -4.33	91.80	86.72	89.88	201,372
26 Jan 21	92.39000 -3.89	96.68	91.95	96.68	88,928
25 Jan 21	96.28000 -2.29	99.70	95.00	98.70	92,646
22 Jan 21	98.57000 -0.48	99.04	97.45	98.19	132,297
21 Jan 21	99.05000 -0.69	100.04	97.95	100.00	107,904
20 Jan 21	99.74000 -0.18	102.02	97.87	100.41	105,609
19 Jan 21	99.92000 +2.45	100.77	98.50	99.83	132,547
15 Jan 21	97.47000 -3.93	102.39	96.93	100.10	92,304
14 Jan 21	101.40000 +1.61	103.58	99.42	100.30	109,408
13 Jan 21	99.79000 -3.04	103.59	99.60	103.00	128,280
12 Jan 21	102.83000 +2.42	102.87	100.03	100.03	147,428
11 Jan 21	100.41000 +0.91	100.89	97.50	97.78	183,521
08 Jan 21	99.50000 +0.42	100.75	98.71	99.44	136,159
07 Jan 21	99.08000 +1.01	100.20	97.31	98.21	176,788
06 Jan 21	98.07000 +5.19	98.22	91.95	92.82	351,035
05 Jan 21	92.88000 +2.66	93.90	89.55	89.55	172,799
04 Jan 21	90.22000 -2.00	94.47	89.41	92.12	156,490
31 Dec 20	92.22000 +0.06	92.49	91.00	92.49	125,574
30 Dec 20	92.16000 +2.08	92.23	88.94	90.28	101,896
29 Dec 20	90.08000 -3.55	93.68	89.19	93.68	86,699
28 Dec 20	93.63000 -0.25	94.98	93.22	93.75	164,360
24 Dec 20	93.88000 -0.35	95.09	92.11	95.09	54,134
23 Dec 20	94.23000 -1.07	95.72	93.87	95.72	73,707
22 Dec 20	95.30000 +1.57	96.64	94.32	94.35	112,328
21 Dec 20	93.73000 +2.47	94.35	88.32	90.00	101,094
18 Dec 20	91.26000 -1.33	93.15	90.01	92.96	327,228
17 Dec 20	92.59000 +0.65	96.00	91.22	92.79	125,575
16 Dec 20	91.94000 -0.41	93.58	90.98	92.28	141,834
15 Dec 20	92.35000 +7.62	92.72	84.28	85.65	361,523
14 Dec 20	84.73000 +1.42	85.23	83.88	83.88	103,460
11 Dec 20	83.31000 -0.57	84.83	82.33	82.99	70,625
10 Dec 20	83.88000 -0.14	84.88	82.60	83.28	80,417
09 Dec 20	84.02000 -2.31	87.53	83.48	86.57	90,744
08 Dec 20	86.33000 +1.26	87.32	82.64	85.03	108,868
07 Dec 20	85.07000 +0.96	85.11	83.43	84.13	82,603
04 Dec 20	84.11000 +1.42	84.49	82.88	82.88	56,012
03 Dec 20	82.69000 +0.05	84.00	82.33	82.76	57,048
02 Dec 20	82.64000 -1.23	84.25	82.39	83.54	70,606
01 Dec 20	83.87000 +1.91	84.17	81.68	81.99	139,402
30 Nov 20	81.96000 -0.39	83.17	80.55	82.95	198,181
27 Nov 20	82.35000 +0.35	83.50	82.04	82.79	79,491
25 Nov 20	82.00000 +0.30	82.40	81.25	81.41	118,000
24 Nov 20	81.70000 +1.32	82.14	79.44	80.73	125,103
23 Nov 20	80.38000 -1.64	82.34	79.39	82.34	94,670
20 Nov 20	82.02000 +1.46	83.23	79.12	79.79	126,724
19 Nov 20	80.56000 +1.62	80.88	78.67	79.10	67,522
18 Nov 20	78.94000 +0.48	80.00	77.41	78.50	121,384
17 Nov 20	78.46000 -1.06	79.81	76.85	79.58	88,859
16 Nov 20	79.52000 +1.25	80.24	77.22	78.44	116,913
13 Nov 20	78.27000 +0.85	79.21	77.63	77.72	120,426
12 Nov 20	77.42000 -2.58	80.19	76.71	79.69	143,894
11 Nov 20	80.00000 +3.23	80.78	77.37	77.46	132,623
10 Nov 20	76.77000 -1.86	79.90	73.71	78.57	250,883
09 Nov 20	78.63000 -5.29	87.58	78.47	87.58	232,694
06 Nov 20	83.92000 -0.15	84.88	82.66	84.26	85,204
05 Nov 20	84.07000 +2.59	84.82	82.21	82.85	110,720
04 Nov 20	81.48000 +0.97	82.98	78.97	81.01	110,856
03 Nov 20	80.51000 +2.07	81.09	78.95	78.95	124,634
02 Nov 20	78.44000 +0.44	80.14	76.55	78.76	110,770
30 Oct 20	78.00000 -1.58	79.64	76.61	79.14	156,523
29 Oct 20	79.58000 +0.71	80.45	78.23	79.07	94,470
28 Oct 20	78.87000 -1.10	79.68	77.56	78.50	90,345
27 Oct 20	79.97000 -0.40	80.95	78.13	80.01	163,662
26 Oct 20	80.37000 -3.37	82.67	79.48	81.45	163,531
23 Oct 20	83.74000 +1.63	87.80	82.23	87.25	191,111
22 Oct 20	82.11000 +1.56	83.00	80.24	81.41	173,627
21 Oct 20	80.55000 -3.16	84.53	80.34	83.45	137,270
20 Oct 20	83.71000 -0.31	86.01	83.26	84.33	208,786
19 Oct 20	84.02000 -1.88	87.51	83.69	86.45	94,677
16 Oct 20	85.90000 -0.69	87.84	85.55	86.70	73,011
15 Oct 20	86.59000 +1.30	86.86	83.29	84.04	67,056
14 Oct 20	85.29000 -0.55	86.48	84.63	86.40	93,314
13 Oct 20	85.84000 -0.74	86.86	85.03	86.44	117,000
12 Oct 20	86.58000 -0.09	87.97	85.29	87.97	97,293
09 Oct 20	86.67000 +3.11	87.39	84.00	84.56	127,640
08 Oct 20	83.56000 +0.83	84.18	82.75	83.68	106,602
07 Oct 20	82.73000 +1.23	83.78	81.29	82.90	111,458
06 Oct 20	81.50000 -0.34	83.35	80.76	82.24	139,238
05 Oct 20	81.84000 +4.45	82.36	77.39	77.89	136,240
02 Oct 20	77.39000 -1.48	78.83	76.13	76.67	129,656
01 Oct 20	78.87000 +1.14	80.05	78.02	78.72	149,596
30 Sep 20	77.73000 -0.14	79.51	76.59	77.98	195,494
29 Sep 20	77.87000 +2.02	78.09	75.67	75.67	184,112
28 Sep 20	75.85000 +0.58	77.99	75.63	76.75	152,200
25 Sep 20	75.27000 +0.29	76.22	73.93	74.91	120,507
24 Sep 20	74.98000 -0.09	76.57	73.87	74.78	154,239
23 Sep 20	75.07000 -2.57	77.76	74.74	77.74	123,791
22 Sep 20	77.64000 +3.00	77.87	74.37	75.02	178,136
21 Sep 20	74.64000 -5.26	79.10	73.80	78.23	386,379
18 Sep 20	79.90000 -1.18	82.56	78.87	81.98	724,992
17 Sep 20	81.08000 -1.41	81.96	80.00	80.91	146,215
16 Sep 20	82.49000 -0.99	85.65	82.09	83.50	212,588
15 Sep 20	83.48000 +1.05	84.10	82.24	83.78	154,808
14 Sep 20	82.43000 +0.54	83.65	79.86	81.95	217,353
11 Sep 20	81.89000 -0.26	84.75	80.69	82.97	216,057
10 Sep 20	82.15000 -2.35	85.75	82.13	84.78	202,404
09 Sep 20	84.50000 +3.24	85.57	81.30	82.49	354,389
08 Sep 20	81.26000 -1.85	83.54	79.86	81.15	187,349
04 Sep 20	83.11000 -0.11	84.98	78.61	83.25	208,459
03 Sep 20	83.22000 -7.36	89.96	80.51	89.51	258,251
02 Sep 20	90.58000 +2.52	90.88	85.90	88.38	281,389
01 Sep 20	88.06000 +1.03	88.51	85.61	85.83	231,984
31 Aug 20	87.03000 +0.13	88.98	86.15	87.08	245,834
28 Aug 20	86.90000 +2.69	88.00	84.01	84.77	176,766
27 Aug 20	84.21000 -0.12	84.65	82.22	84.49	170,397
26 Aug 20	84.33000 +0.68	84.44	83.05	83.36	89,262
25 Aug 20	83.65000 +1.72	84.03	81.72	81.81	124,586
24 Aug 20	81.93000 +2.06	82.25	80.02	80.51	128,910
21 Aug 20	79.87000 -0.38	80.55	79.57	80.45	164,305
20 Aug 20	80.25000 -0.32	80.80	79.20	79.87	150,322
19 Aug 20	80.57000 -0.57	84.32	80.13	81.70	258,588
18 Aug 20	81.14000 -2.47	84.01	80.11	84.01	265,704
17 Aug 20	83.61000 +2.04	84.11	82.04	82.04	146,627
14 Aug 20	81.57000 -1.27	83.11	81.20	82.94	148,295
13 Aug 20	82.84000 +1.53	83.63	80.36	81.42	158,176
12 Aug 20	81.31000 +3.09	81.61	78.22	78.74	197,877
11 Aug 20	78.22000 -0.24	80.16	77.88	78.45	171,998
10 Aug 20	78.46000 -0.87	80.04	77.95	79.46	150,845
07 Aug 20	79.33000 -2.64	82.99	78.79	81.71	218,797
06 Aug 20	81.97000 -1.83	84.50	80.93	83.80	222,681
05 Aug 20	83.80000 +0.99	84.07	82.15	83.00	216,189
04 Aug 20	82.81500 +0.46	84.04	81.74	81.96	213,164
03 Aug 20	82.36000 +0.89	83.17	81.36	82.34	134,244
31 Jul 20	81.47000 -1.25	83.09	78.97	82.70	159,941
30 Jul 20	82.72000 +0.22	82.86	80.08	81.34	202,022
29 Jul 20	82.50000 +5.37	82.80	77.19	77.47	337,140
28 Jul 20	77.13000 -1.09	79.41	76.76	78.00	351,532
27 Jul 20	78.22000 +1.24	78.46	75.54	77.21	228,556
24 Jul 20	76.98000 +4.11	78.53	70.90	75.56	677,068
23 Jul 20	72.87000 -1.13	75.18	71.73	74.00	602,440
22 Jul 20	74.00000 -2.10	77.36	73.82	75.86	174,348
21 Jul 20	76.10000 -1.87	78.81	75.94	78.37	222,737
20 Jul 20	77.97000 +2.00	78.05	75.62	76.18	251,976
17 Jul 20	75.97000 +1.31	76.94	73.61	74.81	168,700
16 Jul 20	74.66000 -0.27	75.78	73.74	74.26	181,600
15 Jul 20	74.93000 -0.73	77.25	74.44	76.98	164,700
14 Jul 20	75.66000 +1.98	75.81	72.11	73.89	198,800
13 Jul 20	73.68000 -1.70	78.14	73.51	76.12	334,300
10 Jul 20	75.38000 +0.11	76.06	74.11	75.56	175,600
09 Jul 20	75.27000 +0.20	75.82	72.88	75.07	168,400
08 Jul 20	75.07000 +1.86	75.64	73.60	73.65	197,600
07 Jul 20	73.21000 -1.29	75.25	72.97	73.93	204,000
06 Jul 20	74.50000 +1.93	75.45	73.66	74.00	171,700
02 Jul 20	72.57000 +0.94	74.54	72.41	72.51	156,400
01 Jul 20	71.63000 -0.32	72.42	71.02	72.06	162,700
30 Jun 20	71.95000 +0.20	72.98	70.02	71.71	254,600
29 Jun 20	71.75000 +3.27	72.71	68.74	69.24	276,400
26 Jun 20	68.48000 -1.63	70.90	68.19	69.72	439,633
25 Jun 20	70.11000 +1.07	70.96	68.54	68.82	234,615
24 Jun 20	69.04000 -1.25	71.41	68.53	70.00	214,094
23 Jun 20	70.29000 -1.96	73.42	70.28	73.42	182,834
22 Jun 20	72.25000 +0.90	72.25	70.26	71.36	224,382
19 Jun 20	71.35000 +2.30	73.75	68.78	69.62	793,081
18 Jun 20	69.05000 +0.03	70.93	68.23	68.23	184,542
17 Jun 20	69.02000 -0.98	71.52	68.47	69.99	248,666
16 Jun 20	70.00000 +0.67	71.40	68.47	69.01	216,637
15 Jun 20	69.33000 +4.14	69.65	64.75	65.58	349,859
12 Jun 20	65.19000 -1.86	68.55	64.06	68.55	403,071
11 Jun 20	67.05000 +0.76	67.66	63.68	65.00	1,520,716
10 Jun 20	66.29000 -0.39	67.96	64.50	65.53	201,311
09 Jun 20	66.68000 +0.35	68.19	65.14	65.60	168,184
08 Jun 20	66.33000 -3.00	69.31	65.36	69.31	212,825
05 Jun 20	69.33000 +3.31	69.97	66.54	68.00	306,683
04 Jun 20	66.02000 -0.08	66.68	65.00	65.74	179,276
03 Jun 20	66.10000 +5.68	68.00	60.86	61.20	452,494
02 Jun 20	60.42000 -0.17	61.00	59.40	60.67	198,202
01 Jun 20	60.59000 -0.39	61.90	60.19	60.98	242,103
29 May 20	60.98000 +1.83	61.14	59.00	59.35	251,350
28 May 20	59.15000 -2.14	61.98	59.02	61.98	265,935
27 May 20	61.29000 +3.67	61.31	57.37	59.10	275,381
26 May 20	57.62000 -0.84	60.05	57.56	60.00	125,982
22 May 20	58.46000 +1.41	58.83	56.35	56.91	151,113
21 May 20	57.05000 -2.23	59.32	56.90	59.32	105,238
20 May 20	59.28000 +1.13	60.11	58.32	59.23	213,621
19 May 20	58.15000 +1.80	58.99	54.57	55.87	248,649
18 May 20	56.35000 +2.43	57.06	54.97	55.73	261,145
15 May 20	53.92000 +1.21	56.08	53.49	55.95	254,950
14 May 20	52.71000 +0.88	52.92	50.67	50.79	170,378
13 May 20	51.83000 -1.88	54.68	51.19	53.35	147,270
12 May 20	53.71000 -0.60	55.28	53.21	54.71	245,377
11 May 20	54.31000 -0.19	55.15	53.22	53.52	224,333
08 May 20	54.50000 +1.76	55.49	53.29	53.91	250,787
07 May 20	52.74000 -0.08	53.90	52.51	53.19	334,149
06 May 20	52.82000 +0.08	53.68	52.59	53.32	179,485
05 May 20	52.74000 +0.75	54.98	51.04	53.08	221,370
04 May 20	51.99000 +0.37	52.49	50.75	50.90	137,195
01 May 20	51.62000 -1.55	52.21	50.14	51.82	161,142
30 Apr 20	53.17000 +0.25	53.83	51.26	51.78	185,331
29 Apr 20	52.92000 +2.65	54.55	50.88	51.00	249,915
28 Apr 20	50.27000 +1.21	51.11	47.71	50.15	225,813
27 Apr 20	49.06000 -0.77	50.00	47.38	48.43	358,457
24 Apr 20	49.83000 +7.08	50.28	44.38	50.00	458,016
23 Apr 20	42.75000 +0.85	43.75	42.19	42.19	217,254
22 Apr 20	41.90000 +0.43	42.60	41.60	42.58	163,312
21 Apr 20	41.47000 -1.33	42.76	40.86	42.26	112,995
20 Apr 20	42.80000 -0.40	43.20	40.13	42.32	164,897
17 Apr 20	43.20000 +0.72	44.57	42.79	44.33	292,374
16 Apr 20	42.48000 +1.75	42.66	40.78	41.05	166,895
15 Apr 20	40.73000 -3.64	42.57	40.50	42.51	171,116
14 Apr 20	44.37000 +1.09	45.51	44.07	44.60	155,592
13 Apr 20	43.28000 -1.29	44.31	42.03	44.24	155,023
09 Apr 20	44.57000 +2.31	44.96	43.08	43.84	179,380
08 Apr 20	42.26000 +2.15	42.68	40.30	40.82	178,248
07 Apr 20	40.11000 -2.87	45.79	39.83	44.83	307,956
06 Apr 20	42.98000 +5.08	43.46	39.51	39.95	170,019
03 Apr 20	37.90000 -3.61	41.62	37.28	41.38	210,749
02 Apr 20	41.51000 -0.52	42.87	39.57	41.53	180,334
01 Apr 20	42.03000 -2.51	45.07	41.23	42.91	302,823
31 Mar 20	44.54000 +2.89	45.04	40.51	41.82	423,865
30 Mar 20	41.65000 +3.98	42.03	36.83	37.91	193,938
27 Mar 20	37.67000 -3.07	39.19	37.09	38.75	168,262
26 Mar 20	40.74000 +1.66	41.30	39.14	39.14	194,181
25 Mar 20	39.08000 +1.98	39.52	35.27	37.43	202,464
24 Mar 20	37.10000 +3.66	37.26	34.52	35.48	294,904
23 Mar 20	33.44000 +0.50	34.26	30.91	33.75	308,841
20 Mar 20	32.94000 -3.45	37.26	32.76	36.53	444,431
19 Mar 20	36.39000 +1.67	37.72	32.52	34.68	345,969
18 Mar 20	34.72000 -3.86	37.24	32.14	36.65	326,012
17 Mar 20	38.58000 +4.81	39.39	32.38	34.55	286,095
16 Mar 20	33.77000 -5.08	35.73	31.73	33.96	290,797
13 Mar 20	38.85000 +6.01	38.89	33.33	34.81	452,031
12 Mar 20	32.84000 -4.65	37.04	30.42	34.78	501,035
11 Mar 20	37.49000 -4.99	41.76	36.86	41.18	299,362
10 Mar 20	42.48000 +2.20	42.89	40.42	41.52	228,467
09 Mar 20	40.28000 -3.31	42.78	39.53	40.28	294,084
06 Mar 20	43.59000 -1.76	44.99	42.98	44.05	276,464
05 Mar 20	45.35000 -0.73	45.60	43.67	44.95	297,954
04 Mar 20	46.08000 +2.23	46.33	43.72	44.59	209,520
03 Mar 20	43.85000 +0.02	45.09	43.16	43.80	210,187
02 Mar 20	43.83000 +0.59	43.83	41.87	42.73	346,046
28 Feb 20	43.24000 -1.04	44.29	42.30	43.00	279,636
27 Feb 20	44.28000 -0.32	46.24	41.82	41.83	427,477
26 Feb 20	44.60000 -3.21	48.06	42.52	42.52	716,634
25 Feb 20	47.81000 -0.24	48.81	47.27	48.35	418,454
24 Feb 20	48.05000 +0.00	48.60	45.51	45.51	347,697
21 Feb 20	48.05000 -6.84	54.75	47.87	54.65	716,475
20 Feb 20	54.89000 -0.54	55.55	53.85	55.32	211,039
19 Feb 20	55.43000 -0.04	56.12	54.44	55.75	164,901
18 Feb 20	55.47000 -1.16	56.58	54.61	56.40	141,242
14 Feb 20	56.63000 +1.49	57.86	55.12	55.12	251,364
13 Feb 20	55.14000 +0.48	55.69	54.24	54.24	88,412
12 Feb 20	54.66000 +0.53	55.24	53.87	54.66	142,876
11 Feb 20	54.13000 +1.02	54.76	53.25	53.57	116,425
10 Feb 20	53.11000 +0.12	53.35	52.27	52.66	95,251
07 Feb 20	52.99000 -0.58	53.64	52.60	53.12	110,547
06 Feb 20	53.57000 +0.00	54.01	53.26	53.73	87,825
05 Feb 20	53.57000 +0.92	53.81	52.62	53.43	176,067
04 Feb 20	52.65000 +1.83	52.82	50.90	51.68	205,770
03 Feb 20	50.82000 +0.77	51.15	49.99	50.43	261,837
31 Jan 20	50.05000 -1.98	51.99	49.45	51.90	359,502
30 Jan 20	52.03000 -1.50	53.71	51.42	53.31	158,602
29 Jan 20	53.53000 -0.61	54.94	53.02	54.60	187,956
28 Jan 20	54.14000 +1.47	54.24	52.53	53.07	147,553
27 Jan 20	52.67500 -0.26	52.81	50.49	51.82	391,500
24 Jan 20	52.93000 -1.93	55.59	52.31	55.49	194,590
23 Jan 20	54.86000 +0.37	55.34	54.17	54.50	193,149
22 Jan 20	54.49000 +0.05	54.93	54.24	54.78	134,982
21 Jan 20	54.44000 +0.15	54.74	53.41	53.73	169,783
17 Jan 20	54.29000 +0.68	54.47	53.74	53.74	181,159
16 Jan 20	53.61000 +1.25	53.70	52.65	52.98	177,022
15 Jan 20	52.36000 +0.19	53.18	52.08	52.20	262,696
14 Jan 20	52.17000 -0.75	53.23	51.93	52.90	163,770
13 Jan 20	52.92000 +1.06	53.85	51.65	51.84	291,702
10 Jan 20	51.86000 +0.43	52.00	51.16	51.41	167,350
09 Jan 20	51.43000 +0.15	51.64	50.68	51.64	220,185
08 Jan 20	51.28000 +0.13	51.98	50.99	51.09	401,370
07 Jan 20	51.15000 +2.45	51.51	48.99	49.16	545,088
06 Jan 20	48.70000 +0.63	48.84	47.63	48.08	140,480
03 Jan 20	48.07000 -0.68	48.52	47.30	47.95	189,206
02 Jan 20	48.75000 +2.03	48.86	46.69	47.00	318,375
31 Dec 19	46.72000 +0.90	46.89	45.70	45.70	169,901
30 Dec 19	45.82000 +0.21	45.99	44.83	45.59	105,058
27 Dec 19	45.61000 -0.92	46.64	45.50	46.64	194,187
26 Dec 19	46.53000 +0.33	46.75	45.80	46.12	180,727
24 Dec 19	46.20000 +0.19	46.28	45.29	46.18	105,916
23 Dec 19	46.01000 +0.88	46.07	44.82	45.23	175,994
20 Dec 19	45.13000 +0.16	45.44	44.65	44.99	476,130
19 Dec 19	44.97000 +0.78	45.00	44.00	44.13	167,631
18 Dec 19	44.19000 +0.50	44.32	43.34	43.87	207,651
17 Dec 19	43.69000 +0.22	43.82	43.21	43.50	141,555
16 Dec 19	43.47000 -0.34	44.19	43.30	44.05	270,211
13 Dec 19	43.81000 +1.36	43.84	42.29	42.29	326,772
12 Dec 19	42.45000 +1.14	42.63	41.17	41.24	148,977
11 Dec 19	41.31000 +0.22	41.56	41.14	41.14	68,531
10 Dec 19	41.09000 +0.68	41.11	40.25	40.37	219,298
09 Dec 19	40.41000 -0.86	41.31	40.32	41.11	110,598
06 Dec 19	41.27000 -0.74	42.60	41.08	42.38	180,325
05 Dec 19	42.01000 +0.55	42.17	41.54	41.61	239,045
04 Dec 19	41.46000 +0.24	41.99	41.35	41.50	178,107
03 Dec 19	41.22500 +0.17	41.33	40.27	40.40	198,825
02 Dec 19	41.05000 -0.02	41.36	40.78	41.07	187,238
29 Nov 19	41.07000 -0.23	41.26	40.64	41.08	65,250
27 Nov 19	41.30000 +0.23	41.79	40.96	41.17	145,267
26 Nov 19	41.07000 -0.41	41.58	40.85	41.46	213,926
25 Nov 19	41.48000 +1.68	41.60	39.88	39.88	288,858
22 Nov 19	39.80000 +0.95	39.84	38.89	39.16	163,559
21 Nov 19	38.85000 +0.51	40.04	38.51	38.67	280,099
20 Nov 19	38.34000 -0.65	39.04	38.04	38.77	204,963
19 Nov 19	38.99000 +0.04	39.39	38.66	38.92	161,124
18 Nov 19	38.95000 +0.03	39.16	38.55	38.60	116,267
15 Nov 19	38.92000 -0.59	39.90	38.86	39.85	177,992
14 Nov 19	39.51000 +0.39	39.95	38.82	39.13	220,676
13 Nov 19	39.12000 +0.44	40.09	38.30	38.39	288,559
12 Nov 19	38.68000 +1.81	38.69	37.13	37.19	228,795
11 Nov 19	36.87000 -0.89	37.62	36.78	37.42	120,891
08 Nov 19	37.76000 +0.58	38.09	36.91	37.18	172,358
07 Nov 19	37.18000 +0.44	37.50	37.02	37.16	156,440
06 Nov 19	36.74000 -0.63	37.23	36.63	37.18	137,353
05 Nov 19	37.37000 -0.03	37.80	36.89	37.57	127,001
04 Nov 19	37.40000 +0.41	37.63	36.80	37.29	149,924
01 Nov 19	36.99000 +0.64	37.26	36.39	36.57	149,601
31 Oct 19	36.35000 +0.25	36.63	35.52	35.90	138,240
30 Oct 19	36.10000 +0.13	36.22	35.86	36.00	165,280
29 Oct 19	35.97000 -0.41	36.65	35.61	36.47	405,759
28 Oct 19	36.38000 +1.16	36.98	35.32	35.67	258,417
25 Oct 19	35.22000 +1.11	35.32	33.88	34.00	283,611
24 Oct 19	34.11000 +0.91	34.28	33.14	33.14	217,887
23 Oct 19	33.20000 -0.15	33.79	32.97	33.18	190,750
22 Oct 19	33.35000 +0.84	33.77	32.37	32.37	190,996
21 Oct 19	32.51000 +1.54	32.60	30.67	31.25	291,884
18 Oct 19	30.97000 -1.82	33.29	30.68	31.07	657,266
17 Oct 19	32.79000 +1.19	32.79	31.65	31.87	230,205
16 Oct 19	31.60000 -0.14	32.01	31.46	31.67	180,640
15 Oct 19	31.74000 +0.58	32.11	31.10	31.32	232,621
14 Oct 19	31.16000 -0.67	31.80	30.85	31.80	123,942
11 Oct 19	31.83000 +0.53	32.51	31.59	31.85	166,770
10 Oct 19	31.30000 +0.23	31.91	30.97	31.06	146,896
09 Oct 19	31.07000 -0.15	31.61	30.96	31.51	115,976
08 Oct 19	31.22000 +0.83	32.04	31.05	32.04	201,272
07 Oct 19	30.39000 -0.08	30.63	30.11	30.36	145,243
04 Oct 19	30.47000 +0.58	30.74	30.00	30.00	164,334
03 Oct 19	29.89000 +0.46	30.00	28.69	29.33	131,879
02 Oct 19	29.43000 -0.08	30.15	28.77	29.11	207,968
01 Oct 19	29.51000 -0.01	31.34	29.25	29.74	243,770
30 Sep 19	29.52000 +0.13	29.80	29.23	29.49	168,961
27 Sep 19	29.39000 -0.62	30.30	29.18	30.09	183,806
26 Sep 19	30.01000 -0.85	30.86	29.54	30.68	94,492
25 Sep 19	30.86000 +0.76	31.09	29.91	30.20	132,212
24 Sep 19	30.10000 -1.21	31.48	29.83	31.45	174,933
23 Sep 19	31.31000 +0.20	31.61	30.48	31.14	196,954
20 Sep 19	31.11000 -0.77	32.20	31.11	31.69	476,574
19 Sep 19	31.88000 -0.81	33.11	31.85	32.65	162,628
18 Sep 19	32.69000 -0.34	33.47	32.19	33.12	195,364
17 Sep 19	33.03000 -0.10	33.45	32.53	33.01	112,901
16 Sep 19	33.13000 -0.42	33.75	33.05	33.50	164,968
13 Sep 19	33.55000 -0.21	34.16	33.24	33.91	152,225
12 Sep 19	33.76000 -0.22	34.31	33.04	34.17	208,848
11 Sep 19	33.98000 +1.60	33.98	32.47	32.47	123,821
10 Sep 19	32.38000 +0.38	32.68	31.73	32.06	159,688
09 Sep 19	32.00000 +1.02	32.17	30.83	31.14	178,313
06 Sep 19	30.98000 -0.07	31.80	30.93	30.98	113,780
05 Sep 19	31.05000 +0.89	31.57	30.71	30.77	237,193
04 Sep 19	30.16000 +1.01	30.27	29.56	29.67	109,547
03 Sep 19	29.15000 -1.34	30.15	28.98	29.83	142,911
30 Aug 19	30.49000 -0.02	30.75	30.06	30.75	83,617
29 Aug 19	30.51000 +0.72	30.86	30.19	30.33	94,924
28 Aug 19	29.79000 +0.46	30.19	28.61	29.13	114,747
27 Aug 19	29.33000 -1.04	30.65	29.28	30.59	88,899
26 Aug 19	30.37000 +0.88	30.57	29.31	29.90	141,231
23 Aug 19	29.49000 -1.49	31.21	29.35	30.92	171,832
22 Aug 19	30.98000 +0.08	31.39	30.54	30.99	117,182
21 Aug 19	30.90000 +0.26	31.47	30.76	31.08	149,142
20 Aug 19	30.64000 +0.12	31.19	30.22	30.45	153,121
19 Aug 19	30.52000 +0.51	30.92	30.40	30.73	129,546
16 Aug 19	30.01000 +1.23	30.10	29.08	29.08	146,437
15 Aug 19	28.78000 -0.64	29.78	28.61	29.65	147,188
14 Aug 19	29.42000 -0.81	29.63	28.80	29.48	176,765
13 Aug 19	30.23000 +0.42	30.95	29.52	29.57	172,645
12 Aug 19	29.81000 +0.84	32.05	29.36	32.05	191,246
09 Aug 19	28.97000 -0.55	29.64	28.22	29.37	148,163
08 Aug 19	29.52000 +1.38	29.61	28.35	28.35	203,172
07 Aug 19	28.14000 +0.53	28.36	26.92	27.36	171,096
06 Aug 19	27.61000 +0.52	27.90	27.15	27.49	170,768
05 Aug 19	27.09000 -2.09	28.74	26.50	28.40	322,843
02 Aug 19	29.18000 -0.40	29.81	28.39	29.33	248,511
01 Aug 19	29.58000 +0.02	29.80	29.13	29.48	265,285
31 Jul 19	29.56000 -0.26	30.46	29.45	29.91	248,878
30 Jul 19	29.82000 -0.46	30.29	29.48	30.11	183,185
29 Jul 19	30.28000 -0.25	30.56	29.08	30.56	308,270
26 Jul 19	30.53000 -2.89	33.63	30.44	31.00	674,491
25 Jul 19	33.42000 -0.95	34.55	33.02	34.26	284,410
24 Jul 19	34.37000 +1.47	34.58	32.89	32.89	244,658
23 Jul 19	32.90000 +0.00	33.69	32.38	33.33	154,498
22 Jul 19	32.90000 -0.08	34.00	32.66	33.17	259,724
19 Jul 19	32.98000 +0.27	33.39	32.51	32.75	215,534
18 Jul 19	32.71000 +1.22	32.99	31.39	31.45	194,742
17 Jul 19	31.49000 +0.15	32.01	30.79	31.29	194,219
16 Jul 19	31.34000 -0.26	31.60	30.71	31.60	120,294
15 Jul 19	31.60000 +0.58	32.03	30.80	31.18	128,889
12 Jul 19	31.02000 +0.83	31.16	30.29	30.29	102,250
11 Jul 19	30.19000 -0.58	30.95	29.79	30.75	113,134
10 Jul 19	30.77000 +0.10	31.25	30.58	30.95	90,217
09 Jul 19	30.67000 -0.34	31.29	30.58	30.72	110,626
08 Jul 19	31.01000 -0.79	31.63	30.83	31.48	102,810
05 Jul 19	31.80000 +0.41	31.81	31.00	31.13	110,673
03 Jul 19	31.39000 +0.48	32.34	30.88	31.06	126,889
02 Jul 19	30.91000 -0.63	31.71	30.80	31.54	156,654
01 Jul 19	31.54000 +0.49	32.25	31.00	31.79	213,122
28 Jun 19	31.05000 +1.74	31.39	29.32	29.52	311,578
27 Jun 19	29.31000 +0.57	29.65	28.84	28.98	122,325
26 Jun 19	28.74000 +0.67	29.62	28.26	28.42	232,057
25 Jun 19	28.07000 -0.27	28.52	27.82	28.25	172,020
24 Jun 19	28.34000 -1.41	29.78	28.26	29.78	160,863
21 Jun 19	29.75000 -0.34	30.11	29.48	29.88	146,863
20 Jun 19	30.09000 +0.44	30.48	29.53	30.19	160,020
19 Jun 19	29.65000 -1.25	31.00	29.35	30.85	243,479
18 Jun 19	30.90000 +0.00	31.84	30.74	31.15	166,186
17 Jun 19	30.90000 -0.57	31.65	30.59	31.44	140,519
14 Jun 19	31.47000 -0.58	31.96	31.00	31.77	74,408
13 Jun 19	32.05000 +0.58	32.55	31.23	31.74	86,589
12 Jun 19	31.47000 -0.50	32.27	30.76	31.93	111,373
11 Jun 19	31.97000 -0.25	32.78	31.57	32.78	147,209
10 Jun 19	32.22000 +1.86	32.35	30.50	30.56	166,313
07 Jun 19	30.36000 -0.32	31.15	30.08	30.68	164,776
06 Jun 19	30.68000 -0.81	31.59	30.15	31.47	100,722
05 Jun 19	31.49000 +0.63	32.10	30.95	31.06	118,819
04 Jun 19	30.86000 +0.64	31.26	30.36	30.71	95,844
03 Jun 19	30.22000 -0.09	30.67	29.69	30.09	121,751
31 May 19	30.31000 -0.04	30.50	29.59	29.90	124,044
30 May 19	30.35000 -0.10	31.10	29.97	30.54	97,656
29 May 19	30.45000 -0.16	31.00	30.20	30.30	96,524
28 May 19	30.61000 -0.23	31.27	30.45	30.85	131,420
24 May 19	30.84000 +0.49	31.20	30.38	30.68	108,381
23 May 19	30.35000 -1.15	31.45	29.99	31.00	166,936
22 May 19	31.50000 -1.06	32.69	31.36	32.21	170,403
21 May 19	32.56000 +1.25	32.69	31.33	31.63	135,407
20 May 19	31.31000 -0.09	32.08	30.66	31.02	126,780
17 May 19	31.40000 -1.95	33.21	31.13	32.88	246,228
16 May 19	33.35000 +0.64	33.71	32.31	32.31	123,515
15 May 19	32.71000 -0.55	33.23	32.12	32.99	243,758
14 May 19	33.26000 +0.09	34.01	32.83	33.40	186,524
13 May 19	33.17000 -2.13	34.55	33.13	34.34	152,486
10 May 19	35.30000 -0.11	35.41	34.12	35.25	170,450
09 May 19	35.41000 -0.25	35.90	34.32	35.19	147,798
08 May 19	35.66000 -0.36	37.00	35.62	35.79	137,614
07 May 19	36.02000 -0.61	36.54	35.34	36.13	194,810
06 May 19	36.63000 -2.02	37.81	36.56	37.10	209,696
03 May 19	38.65000 +1.25	38.98	37.28	37.82	203,767
02 May 19	37.40000 +0.70	37.74	36.56	36.62	149,921
01 May 19	36.70000 -0.81	37.81	36.64	37.59	258,069
30 Apr 19	37.51000 +0.27	37.75	36.37	37.24	163,862
29 Apr 19	37.24000 +0.66	37.90	36.31	36.68	179,846
26 Apr 19	36.58000 -0.02	37.01	35.66	36.60	182,045
25 Apr 19	36.60000 -1.29	37.92	36.08	37.92	324,561
24 Apr 19	37.89000 +5.85	38.68	34.33	36.06	1,218,832
23 Apr 19	32.04000 +0.69	32.35	30.94	31.15	190,669
22 Apr 19	31.35000 -0.01	31.56	30.69	31.30	111,785
18 Apr 19	31.36000 +0.62	31.81	30.79	30.79	122,241
17 Apr 19	30.74000 -0.48	32.00	30.63	31.38	130,418
16 Apr 19	31.22000 +0.41	31.43	30.91	31.12	150,366
15 Apr 19	30.81000 -0.18	31.38	30.18	31.15	163,203
12 Apr 19	30.99000 +0.24	31.26	30.76	31.00	71,169
11 Apr 19	30.75000 -0.33	31.97	30.20	31.35	131,962
10 Apr 19	31.08000 +0.55	31.47	30.60	31.04	129,339
09 Apr 19	30.53000 -0.41	31.30	30.46	30.74	92,831
08 Apr 19	30.94000 +0.63	31.08	29.92	30.20	162,572
05 Apr 19	30.31000 -0.04	30.47	30.03	30.47	261,707
04 Apr 19	30.35000 -0.91	31.41	30.16	31.27	137,804
03 Apr 19	31.26000 +0.93	31.98	30.49	30.66	123,580
02 Apr 19	30.33000 -1.00	31.33	30.01	31.33	131,922
01 Apr 19	31.33000 +0.31	31.97	31.13	31.63	128,523
29 Mar 19	31.02000 +0.38	31.60	30.67	31.00	108,822
28 Mar 19	30.64000 +0.50	30.78	29.88	30.13	69,545
27 Mar 19	30.14000 -0.85	31.12	29.54	30.98	143,160
26 Mar 19	30.99000 -0.46	31.82	30.75	31.76	122,776
25 Mar 19	31.45000 +0.50	31.76	30.68	31.01	102,853
22 Mar 19	30.95000 -1.91	32.57	30.94	32.46	149,592
21 Mar 19	32.86000 +0.60	33.65	32.13	32.13	113,668
20 Mar 19	32.26000 -0.24	33.12	31.92	32.38	124,539
19 Mar 19	32.50000 +0.51	32.87	31.94	32.04	179,898
18 Mar 19	31.99000 -0.20	32.60	31.35	32.19	136,626
15 Mar 19	32.19000 +1.07	32.31	31.22	31.22	237,335
14 Mar 19	31.12000 -0.29	31.36	30.75	31.35	149,902
13 Mar 19	31.41000 +0.66	31.72	30.75	30.95	106,288
12 Mar 19	30.75000 -0.09	31.02	30.21	30.86	94,059
11 Mar 19	30.84000 +0.48	31.12	30.04	30.59	166,444
08 Mar 19	30.36000 +0.90	30.47	28.75	29.01	219,916
07 Mar 19	29.46000 -1.79	31.30	29.36	31.10	356,970
06 Mar 19	31.25000 -0.66	32.42	31.04	31.96	192,103
05 Mar 19	31.91000 +0.67	32.10	31.14	31.33	148,729
04 Mar 19	31.24000 -1.44	33.68	31.00	33.00	322,391
01 Mar 19	32.68000 +0.90	32.94	31.64	31.69	289,172
28 Feb 19	31.78000 -2.37	34.06	31.76	34.06	378,441
27 Feb 19	34.15000 -3.39	35.21	32.37	32.46	957,226
26 Feb 19	37.54000 -0.39	37.87	36.57	37.76	236,423
25 Feb 19	37.93000 +0.27	39.10	37.77	38.14	179,595
22 Feb 19	37.66000 +0.44	37.94	37.04	37.44	167,955
21 Feb 19	37.22000 -0.62	37.80	36.75	37.75	216,525
20 Feb 19	37.84000 +0.09	38.28	37.48	37.84	130,867
19 Feb 19	37.75000 -0.81	38.67	37.02	38.51	140,985
15 Feb 19	38.56000 +0.21	38.89	38.18	38.62	129,476
14 Feb 19	38.35000 +0.91	38.94	37.00	37.16	270,137
13 Feb 19	37.44000 -0.33	38.29	37.07	37.86	140,706
12 Feb 19	37.77000 +0.63	38.44	37.10	37.51	191,599
11 Feb 19	37.14000 +0.72	37.98	36.43	36.60	132,689
08 Feb 19	36.42000 +0.07	36.48	35.17	35.99	218,359
07 Feb 19	36.35000 -3.95	39.90	36.29	39.90	325,491
06 Feb 19	40.30000 -0.96	41.95	40.02	41.26	217,430
05 Feb 19	41.26000 +1.25	41.47	39.85	40.05	164,913
04 Feb 19	40.01000 +1.00	40.05	38.80	38.85	130,021
01 Feb 19	39.01000 -0.38	39.38	37.84	39.38	235,689
31 Jan 19	39.39000 -0.96	40.72	38.66	40.36	235,735
30 Jan 19	40.35000 +0.64	40.97	39.28	40.57	303,289
29 Jan 19	39.71000 -0.87	41.08	38.99	40.60	442,000
28 Jan 19	40.58000 -5.82	45.81	40.20	45.79	986,634
25 Jan 19	46.40000 -1.66	49.27	46.18	48.81	224,258
24 Jan 19	48.06000 +1.67	48.30	46.33	46.45	458,274
23 Jan 19	46.39000 +0.41	47.00	46.10	46.34	212,836
22 Jan 19	45.98000 -0.61	46.43	45.14	46.10	221,666
18 Jan 19	46.59000 +2.28	46.84	44.41	45.06	386,982
17 Jan 19	44.31000 +1.42	44.38	40.29	42.55	232,940
16 Jan 19	42.89000 +0.82	43.75	42.10	42.25	165,198
15 Jan 19	42.07000 -1.10	43.20	41.71	43.18	216,300
14 Jan 19	43.17000 -0.92	44.49	42.95	43.87	246,637
11 Jan 19	44.09000 +3.60	44.16	39.22	40.10	403,770
10 Jan 19	40.49000 +1.16	40.66	38.54	39.09	177,418
09 Jan 19	39.33000 +0.39	39.86	38.89	39.21	192,677
08 Jan 19	38.94000 +0.55	39.30	37.65	39.15	167,928
07 Jan 19	38.39000 +1.09	39.11	37.22	37.34	190,491
04 Jan 19	37.30000 +1.35	37.85	36.51	36.74	177,700
03 Jan 19	35.95000 -1.59	37.41	35.49	36.57	268,848
02 Jan 19	37.54000 -0.25	37.75	36.00	36.80	164,111
31 Dec 18	37.79000 +0.27	38.59	36.91	37.78	184,496
28 Dec 18	37.52000 +0.56	38.42	36.59	36.91	208,828
27 Dec 18	36.96000 +1.52	36.97	33.79	34.52	195,961
26 Dec 18	35.44000 +2.90	35.48	32.65	33.00	158,785
24 Dec 18	32.54000 +0.32	33.27	31.54	31.81	156,189
21 Dec 18	32.22000 -2.78	35.62	31.85	35.62	570,353
20 Dec 18	35.00000 +0.02	35.59	33.58	34.80	486,815
19 Dec 18	34.98000 -0.13	35.97	34.52	35.21	346,965
18 Dec 18	35.11000 +1.78	36.26	33.01	33.45	306,312
17 Dec 18	33.33000 +0.00	34.20	32.40	33.22	249,559
14 Dec 18	33.33000 -0.37	34.79	33.15	33.25	191,710
13 Dec 18	33.70000 -0.40	34.42	33.04	34.35	226,484
12 Dec 18	34.10000 +1.10	34.96	33.55	33.72	269,068
11 Dec 18	33.00000 +0.67	34.50	32.89	33.30	231,658
10 Dec 18	32.33000 -0.17	32.80	31.11	32.51	222,022
07 Dec 18	32.50000 -1.37	34.18	32.12	33.88	194,356
06 Dec 18	33.87000 -1.47	34.90	33.37	34.90	207,646
04 Dec 18	35.34000 -3.13	37.90	35.02	37.31	371,391
03 Dec 18	38.47000 +2.67	38.80	36.51	36.70	371,676
30 Nov 18	35.80000 +1.18	35.94	34.20	34.44	210,023
29 Nov 18	34.62000 -0.07	35.37	33.66	34.50	180,167
28 Nov 18	34.69000 +1.73	34.98	33.24	33.25	184,207
27 Nov 18	32.96000 -0.84	34.70	32.79	33.47	85,990
26 Nov 18	33.80000 +0.44	34.20	33.12	33.75	175,331
23 Nov 18	33.36000 -0.22	34.29	33.04	33.06	67,291
21 Nov 18	33.58000 +0.33	34.17	32.82	33.76	127,616
20 Nov 18	33.25000 +1.15	33.72	31.03	31.24	255,118
19 Nov 18	32.10000 -2.85	34.91	31.78	34.91	341,846
16 Nov 18	34.95000 -0.33	35.34	33.86	34.22	284,383
15 Nov 18	35.28000 +1.38	35.66	33.53	33.66	220,061
14 Nov 18	33.90000 -0.64	36.45	33.79	35.11	169,689
13 Nov 18	34.54000 +0.44	35.21	34.16	34.31	299,228
12 Nov 18	34.10000 -3.85	37.93	33.66	37.93	427,623
09 Nov 18	37.95000 -1.38	38.88	36.49	38.88	209,692
08 Nov 18	39.33000 -0.61	40.42	39.02	39.77	177,074
07 Nov 18	39.94000 +2.42	40.78	37.65	37.95	175,902
06 Nov 18	37.52000 -0.25	38.87	37.02	37.65	344,080
05 Nov 18	37.77000 -2.39	40.24	37.36	40.15	210,867
02 Nov 18	40.16000 +0.56	40.74	39.37	39.82	192,878
01 Nov 18	39.60000 -0.50	40.53	38.75	40.42	294,173
31 Oct 18	40.10000 +1.08	40.30	39.02	40.10	323,528
30 Oct 18	39.02000 +3.17	39.11	35.73	35.84	258,210
29 Oct 18	35.85000 -1.23	39.00	35.22	37.80	303,934
26 Oct 18	37.08000 -0.75	37.99	36.39	36.66	337,592
25 Oct 18	37.83000 +2.22	38.02	35.61	36.01	259,071
24 Oct 18	35.61000 -0.92	37.00	35.29	36.51	337,218
23 Oct 18	36.53000 -0.96	36.68	33.88	36.02	520,673
22 Oct 18	37.49000 -0.23	38.09	35.35	38.00	377,713
19 Oct 18	37.72000 -1.40	41.48	37.41	39.32	782,271
18 Oct 18	39.12000 -3.58	42.22	37.25	42.06	758,676
17 Oct 18	42.70000 +4.33	47.50	42.50	46.90	1,585,700
16 Oct 18	38.37000 +1.46	38.70	36.59	36.65	427,081
15 Oct 18	36.91000 -0.05	37.19	35.06	37.01	379,889
12 Oct 18	36.96000 +0.53	37.98	36.27	37.32	395,521
11 Oct 18	36.43000 -0.36	38.05	36.30	36.61	366,516
10 Oct 18	36.79000 -3.56	40.35	36.75	40.31	377,633
09 Oct 18	40.35000 -1.14	41.72	40.27	41.24	302,438
08 Oct 18	41.49000 +1.14	42.00	39.50	40.00	329,990
05 Oct 18	40.35000 -1.11	42.08	39.69	41.47	429,435
04 Oct 18	41.46000 -1.47	43.14	40.69	43.14	319,717
03 Oct 18	42.93000 +1.24	43.54	41.36	41.57	417,181
02 Oct 18	41.69000 -0.37	44.06	41.59	42.22	403,611
01 Oct 18	42.06000 -3.94	45.70	39.59	45.70	1,601,673
28 Sep 18	46.00000 +1.10	46.90	44.20	44.65	818,212
27 Sep 18	44.90000 -0.10	45.85	44.35	45.20	1,401,403
26 Sep 18	45.00000 -4.05	49.50	44.90	49.00	551,690
25 Sep 18	49.05000 +0.10	49.75	48.28	49.00	243,214
24 Sep 18	48.95000 -0.30	49.44	48.15	48.90	296,738
21 Sep 18	49.25000 -1.75	51.50	49.10	51.10	446,892
20 Sep 18	51.00000 -0.15	52.10	50.95	51.35	287,126
19 Sep 18	51.15000 -1.80	53.00	50.40	52.95	303,094
18 Sep 18	52.95000 +0.80	53.50	52.15	52.15	200,794
17 Sep 18	52.15000 -1.95	54.20	52.00	53.35	189,073
14 Sep 18	54.10000 +1.35	54.35	52.65	52.75	352,796
13 Sep 18	52.75000 -0.45	53.97	52.45	53.85	264,073
12 Sep 18	53.20000 -2.40	56.65	52.65	56.00	711,424
11 Sep 18	55.60000 -1.75	57.25	55.35	56.85	328,563
10 Sep 18	57.35000 -1.10	59.80	57.05	58.55	270,322
07 Sep 18	58.45000 +0.00	59.25	57.70	58.00	152,538
06 Sep 18	58.45000 -0.60	59.75	57.75	59.00	237,708
05 Sep 18	59.05000 -2.95	62.10	57.45	62.00	345,673
04 Sep 18	62.00000 -0.45	62.95	61.20	61.80	229,169
31 Aug 18	62.45000 +1.30	62.65	61.15	61.20	165,483
30 Aug 18	61.15000 -1.10	63.60	60.90	62.30	209,685
29 Aug 18	62.25000 +2.35	63.75	60.20	60.20	363,648
28 Aug 18	59.90000 -0.15	60.80	59.55	60.25	257,473
27 Aug 18	60.05000 +0.05	61.70	59.65	60.25	159,669
24 Aug 18	60.00000 +1.50	60.60	58.30	58.45	128,148
23 Aug 18	58.50000 -0.05	58.90	57.37	58.55	143,559
22 Aug 18	58.55000 +0.30	59.30	57.95	58.10	157,191
21 Aug 18	58.25000 -0.40	59.20	57.25	58.70	362,952
20 Aug 18	58.65000 -0.80	60.80	55.75	60.10	439,280
17 Aug 18	59.45000 -1.20	61.45	59.35	60.65	469,850
16 Aug 18	60.65000 +0.30	61.60	59.35	60.65	282,766
15 Aug 18	60.35000 -1.80	61.90	59.46	61.80	269,715
14 Aug 18	62.15000 +1.05	63.10	61.15	61.75	266,922
13 Aug 18	61.10000 -1.55	62.65	60.05	62.65	368,577
10 Aug 18	62.65000 -0.95	64.30	62.40	63.05	226,600
09 Aug 18	63.60000 +0.75	64.50	62.60	63.00	387,998
08 Aug 18	62.85000 +1.70	63.35	60.80	61.35	301,833
07 Aug 18	61.15000 +0.15	62.20	60.14	61.00	238,493
06 Aug 18	61.00000 +2.30	61.05	59.05	59.60	234,702
03 Aug 18	58.70000 -1.75	60.92	58.40	60.65	276,813
02 Aug 18	60.45000 +1.45	60.90	58.05	58.05	309,838
01 Aug 18	59.00000 +1.45	59.10	56.90	57.55	228,012
31 Jul 18	57.55000 +1.80	58.60	55.80	56.10	240,156
30 Jul 18	55.75000 -1.80	58.05	55.45	57.80	270,230
27 Jul 18	57.55000 -2.95	60.70	57.05	60.50	289,573
26 Jul 18	60.50000 +1.55	61.50	57.55	58.40	449,445
25 Jul 18	58.95000 +9.00	62.70	54.50	55.45	1,263,239
24 Jul 18	49.95000 -0.60	52.15	49.40	50.75	403,197
23 Jul 18	50.55000 -0.05	51.20	49.85	50.65	144,100
20 Jul 18	50.60000 -0.35	51.10	50.20	50.65	156,118
19 Jul 18	50.95000 -0.45	51.80	50.47	51.10	133,449
18 Jul 18	51.40000 +0.15	51.70	50.20	51.45	155,021
17 Jul 18	51.25000 +0.55	51.75	50.39	50.55	241,644
16 Jul 18	50.70000 +1.05	52.00	49.25	49.70	274,783
13 Jul 18	49.65000 +0.40	50.00	48.35	49.30	206,984
12 Jul 18	49.25000 +0.70	49.55	48.35	49.00	119,412
11 Jul 18	48.55000 -0.45	49.70	47.90	48.50	187,406
10 Jul 18	49.00000 +2.05	49.50	46.95	46.95	268,443
09 Jul 18	46.95000 +0.60	47.60	45.90	47.00	210,067
06 Jul 18	46.35000 +1.30	46.60	44.80	44.95	158,333
05 Jul 18	45.05000 +0.95	45.90	44.10	44.80	233,275
03 Jul 18	44.10000 -0.70	45.40	43.75	44.95	77,361
02 Jul 18	44.80000 +1.25	44.80	43.27	43.75	168,316
29 Jun 18	43.55000 +0.50	44.15	42.90	43.10	179,967
28 Jun 18	43.05000 -0.40	43.45	42.60	43.40	171,365
27 Jun 18	43.45000 -0.70	44.90	43.45	44.35	185,522
26 Jun 18	44.15000 +0.05	44.80	44.00	44.35	151,676
25 Jun 18	44.10000 -2.10	45.60	43.60	45.60	235,276
22 Jun 18	46.20000 -0.45	47.00	45.35	46.60	302,598
21 Jun 18	46.65000 -0.75	47.61	45.51	47.25	223,627
20 Jun 18	47.40000 +0.50	47.85	46.35	47.10	225,262
19 Jun 18	46.90000 -0.85	48.00	45.95	47.50	233,559
18 Jun 18	47.75000 +0.60	47.85	45.65	46.70	267,501
15 Jun 18	47.15000 -1.05	49.00	47.00	48.05	319,765
14 Jun 18	48.20000 +1.45	48.20	46.40	47.10	241,610
13 Jun 18	46.75000 -0.10	47.97	46.60	46.90	303,937
12 Jun 18	46.85000 -0.35	49.10	46.80	47.50	281,234
11 Jun 18	47.20000 -3.50	50.90	46.80	49.75	488,619
08 Jun 18	50.70000 +1.30	52.05	49.50	49.50	339,354
07 Jun 18	49.40000 -0.35	49.95	48.50	49.75	376,838
06 Jun 18	49.75000 +2.55	50.10	47.88	47.90	578,473
05 Jun 18	47.20000 +0.55	47.70	46.15	46.75	284,337
04 Jun 18	46.65000 +2.20	46.75	43.90	44.95	424,947
01 Jun 18	44.45000 +0.60	44.75	43.95	44.05	251,993
31 May 18	43.85000 +0.55	44.20	43.30	43.30	283,266
30 May 18	43.30000 +1.85	43.40	41.50	41.50	349,939
29 May 18	41.45000 +0.80	41.60	40.10	40.65	166,580
25 May 18	40.65000 -0.05	40.75	39.85	40.70	139,799
24 May 18	40.70000 +0.80	41.35	39.60	39.95	213,606
23 May 18	39.90000 +0.40	40.20	39.09	39.45	158,578
22 May 18	39.50000 -0.20	40.00	38.60	39.65	114,447
21 May 18	39.70000 -0.60	40.80	39.60	40.45	188,474
18 May 18	40.30000 +0.50	40.40	39.25	39.85	241,412
17 May 18	39.80000 +1.10	39.80	38.75	38.75	197,832
16 May 18	38.70000 -0.45	39.50	38.20	39.15	137,910
15 May 18	39.15000 +0.65	39.25	36.90	38.10	152,521
14 May 18	38.50000 -0.25	39.94	38.15	38.90	160,480
11 May 18	38.75000 +0.35	39.20	37.50	38.35	268,065
10 May 18	38.40000 +1.45	39.05	36.45	37.00	304,192
09 May 18	36.95000 +0.95	37.05	35.90	36.20	280,976
08 May 18	36.00000 -0.40	36.40	34.95	36.10	197,873
07 May 18	36.40000 +1.90	36.94	34.45	34.75	329,416
04 May 18	34.50000 +0.05	35.05	34.25	34.30	181,352
03 May 18	34.45000 -0.95	35.20	34.40	35.20	169,760
02 May 18	35.40000 +0.60	36.08	34.25	34.85	266,850
01 May 18	34.80000 -1.05	35.75	34.20	35.75	326,470
30 Apr 18	35.85000 -0.10	36.85	35.55	35.95	240,857
27 Apr 18	35.95000 -0.65	36.70	35.20	36.10	213,000
26 Apr 18	36.60000 -0.50	37.10	36.40	37.00	406,074
25 Apr 18	37.10000 +7.85	37.45	33.05	33.40	1,147,555
24 Apr 18	29.25000 -0.50	30.45	28.85	29.95	189,313
23 Apr 18	29.75000 -0.30	30.90	29.40	30.30	207,406
20 Apr 18	30.05000 +0.00	30.50	29.80	30.15	125,324
19 Apr 18	30.05000 -0.35	30.50	29.75	30.40	57,919
18 Apr 18	30.40000 -0.30	30.95	29.95	30.85	240,174
17 Apr 18	30.70000 -0.25	31.80	30.50	31.20	134,121
16 Apr 18	30.95000 -0.15	31.65	30.55	31.25	135,403
13 Apr 18	31.10000 +0.60	31.90	30.00	30.65	181,286
12 Apr 18	30.50000 +0.00	30.95	29.75	30.65	226,156
11 Apr 18	30.50000 +2.20	31.05	28.09	28.30	350,371
10 Apr 18	28.30000 +1.05	28.60	27.10	27.65	153,816
09 Apr 18	27.25000 -0.55	28.33	27.15	27.95	134,548
06 Apr 18	27.80000 -0.45	28.41	27.30	28.05	141,975
05 Apr 18	28.25000 -0.75	29.25	28.10	29.25	151,968
04 Apr 18	29.00000 +1.00	29.15	27.35	27.45	139,517
03 Apr 18	28.00000 -0.60	29.20	27.30	28.75	246,682
02 Apr 18	28.60000 +0.05	29.15	28.05	28.55	230,265
29 Mar 18	28.55000 +2.55	29.00	26.20	26.20	316,694
28 Mar 18	26.00000 +1.65	26.10	24.40	24.45	212,070
27 Mar 18	24.35000 -0.95	25.50	24.20	25.50	150,358
26 Mar 18	25.30000 +1.05	25.60	24.40	24.55	149,186
23 Mar 18	24.25000 +0.25	24.70	24.00	24.15	175,735
22 Mar 18	24.00000 -0.75	24.95	24.00	24.50	141,969
21 Mar 18	24.75000 -0.20	25.15	24.60	24.90	76,359
20 Mar 18	24.95000 -0.45	26.00	24.75	25.55	186,990
19 Mar 18	25.40000 +0.35	25.55	24.50	24.90	123,943
16 Mar 18	25.05000 +0.40	25.70	24.45	24.60	183,450
15 Mar 18	24.65000 -0.35	25.25	24.50	25.05	247,484
14 Mar 18	25.00000 -0.80	26.95	24.90	26.00	190,239
13 Mar 18	25.80000 -0.90	27.26	25.55	26.85	153,526
12 Mar 18	26.70000 +0.55	26.78	25.60	26.20	122,642
09 Mar 18	26.15000 +0.50	26.55	25.55	25.85	87,384
08 Mar 18	25.65000 -0.15	27.00	25.15	26.00	150,477
07 Mar 18	25.80000 -1.00	27.30	25.70	26.50	226,024
06 Mar 18	26.80000 +0.50	26.80	25.95	26.30	169,830
05 Mar 18	26.30000 -0.15	27.00	26.10	26.45	137,200
02 Mar 18	26.45000 +1.50	26.70	24.40	24.70	214,382
01 Mar 18	24.95000 -0.80	26.00	24.80	25.45	161,641
28 Feb 18	25.75000 -0.65	26.84	25.73	26.55	122,130
27 Feb 18	26.40000 -0.55	27.60	26.10	26.90	302,302
26 Feb 18	26.95000 +1.15	27.80	25.85	26.00	633,793
23 Feb 18	25.80000 +7.00	26.90	20.60	20.60	858,334
22 Feb 18	18.80000 +0.40	18.95	18.50	18.50	82,686
21 Feb 18	18.40000 +0.40	18.80	17.95	18.05	46,773
20 Feb 18	18.00000 -0.25	18.75	17.90	18.20	84,318
16 Feb 18	18.25000 +0.35	18.55	17.85	17.85	33,041
15 Feb 18	17.90000 +0.90	18.00	17.05	17.20	51,636
14 Feb 18	17.00000 -0.20	17.25	16.90	17.00	228,490
13 Feb 18	17.20000 -0.05	17.38	17.00	17.05	179,029
12 Feb 18	17.25000 -0.10	17.62	17.20	17.40	57,611
09 Feb 18	17.35000 +0.35	17.45	16.70	17.15	64,133
08 Feb 18	17.00000 -0.35	17.50	16.95	17.40	63,372
07 Feb 18	17.35000 -0.15	18.05	17.25	17.40	105,968
06 Feb 18	17.50000 +0.40	17.61	16.63	16.65	100,270
05 Feb 18	17.10000 -0.95	18.25	17.05	17.85	83,318
02 Feb 18	18.05000 -0.30	18.30	17.85	18.20	55,984
01 Feb 18	18.35000 +0.05	18.85	18.20	18.25	81,761
31 Jan 18	18.30000 -0.60	19.15	18.30	18.90	81,089
30 Jan 18	18.90000 +0.40	19.00	18.35	18.35	40,990
29 Jan 18	18.50000 -0.35	18.80	18.40	18.75	43,023
26 Jan 18	18.85000 +0.25	19.13	18.50	18.60	32,633
25 Jan 18	18.60000 +0.15	18.70	18.35	18.45	40,070
24 Jan 18	18.45000 -0.70	19.90	18.40	19.25	97,361
23 Jan 18	19.15000 +0.30	19.25	18.75	18.75	38,555
22 Jan 18	18.85000 -0.25	19.00	18.55	19.00	38,819
19 Jan 18	19.10000 +0.40	19.20	18.20	18.70	51,286
18 Jan 18	18.70000 -0.35	19.10	18.60	19.05	39,325
17 Jan 18	19.05000 +0.15	19.10	18.85	19.00	31,546
16 Jan 18	18.90000 -0.30	19.65	18.75	19.15	56,404
12 Jan 18	19.20000 +0.23	19.95	18.90	19.05	43,100
11 Jan 18	18.97500 +0.02	19.32	16.30	18.95	77,180
10 Jan 18	18.95000 -0.30	19.45	17.90	19.20	72,258
09 Jan 18	19.25000 -0.60	20.02	19.15	19.90	56,226
08 Jan 18	19.85000 -0.05	20.00	19.55	19.65	63,166
05 Jan 18	19.90000 +0.05	20.00	19.55	19.85	49,747
04 Jan 18	19.85000 -0.65	20.50	19.55	20.50	76,898
03 Jan 18	20.50000 -0.65	21.40	20.35	21.15	71,926
02 Jan 18	21.15000 +0.25	21.40	20.90	21.05	36,625
29 Dec 17	20.90000 -0.25	21.35	20.60	21.20	62,470
28 Dec 17	21.15000 -0.30	21.71	20.05	21.50	49,901
27 Dec 17	21.45000 -0.20	21.70	21.20	21.65	30,335
26 Dec 17	21.65000 -0.15	22.66	21.50	22.66	24,951
22 Dec 17	21.80000 -0.45	22.30	21.70	22.20	35,235
21 Dec 17	22.25000 +0.40	22.55	22.05	22.10	56,986
20 Dec 17	21.85000 -0.30	22.35	21.60	22.30	33,889
19 Dec 17	22.15000 -1.00	23.52	21.95	23.30	66,160
18 Dec 17	23.15000 +0.10	23.60	22.95	23.35	69,786
15 Dec 17	23.05000 +1.50	23.25	21.70	21.70	223,723
14 Dec 17	21.55000 -0.25	22.25	21.10	21.80	56,477
13 Dec 17	21.80000 +0.85	22.05	21.05	21.05	65,054
12 Dec 17	20.95000 -1.10	22.50	20.80	22.05	49,019
11 Dec 17	22.05000 -0.70	22.75	21.80	22.30	72,640
08 Dec 17	22.75000 -0.10	23.20	22.31	23.00	55,928
07 Dec 17	22.85000 +0.30	23.05	22.54	22.60	44,959
06 Dec 17	22.55000 +0.50	22.90	21.90	22.15	77,857
05 Dec 17	22.05000 -0.55	22.70	21.40	22.65	70,026
04 Dec 17	22.60000 +0.20	22.96	22.25	22.75	44,366
01 Dec 17	22.40000 -0.15	22.70	21.05	22.55	38,871
30 Nov 17	22.55000 -0.50	23.50	22.45	23.35	43,313
29 Nov 17	23.05000 +0.20	23.25	22.65	22.90	37,076
28 Nov 17	22.85000 +0.10	23.15	22.50	22.85	34,894
27 Nov 17	22.75000 -0.40	23.25	22.65	23.25	31,202
24 Nov 17	23.15000 +0.30	23.15	22.70	22.90	13,928
22 Nov 17	22.85000 -0.10	23.05	22.56	22.80	42,710
21 Nov 17	22.95000 +0.95	23.15	21.88	22.00	70,242
20 Nov 17	22.00000 +0.50	22.00	21.55	21.65	21,054
17 Nov 17	21.50000 -0.45	22.00	21.30	21.80	27,391
16 Nov 17	21.95000 +1.20	22.10	20.85	20.90	65,405
15 Nov 17	20.75000 -0.35	21.00	20.60	20.80	21,785
14 Nov 17	21.10000 +0.35	21.25	20.25	20.45	15,892
13 Nov 17	20.75000 -0.45	21.40	20.75	21.00	27,335
10 Nov 17	21.20000 +0.05	21.55	20.75	21.21	43,857
09 Nov 17	21.15000 +0.40	21.25	20.40	20.45	38,199
08 Nov 17	20.75000 +0.15	20.90	20.25	20.35	39,815
07 Nov 17	20.60000 -0.25	20.95	20.00	20.95	34,913
06 Nov 17	20.85000 +0.15	21.20	20.40	20.70	22,559
03 Nov 17	20.70000 -0.65	21.40	20.65	21.40	13,132
02 Nov 17	21.35000 +0.60	21.59	20.70	20.75	26,181
01 Nov 17	20.75000 -0.80	21.90	20.58	21.90	32,231
31 Oct 17	21.55000 +0.35	21.95	21.20	21.35	33,936
30 Oct 17	21.20000 -1.10	22.25	21.00	22.10	24,893
27 Oct 17	22.30000 +0.75	22.50	21.55	21.60	44,536
26 Oct 17	21.55000 -0.35	22.50	21.35	22.10	48,198
25 Oct 17	21.90000 -1.05	22.57	21.00	21.00	76,230
24 Oct 17	22.95000 -0.10	23.25	22.70	23.05	109,032
23 Oct 17	23.05000 -0.35	23.60	22.91	23.45	45,847
20 Oct 17	23.40000 +0.10	23.93	23.25	23.55	36,103
19 Oct 17	23.30000 -0.90	24.00	23.20	24.00	31,992
18 Oct 17	24.20000 +0.45	24.35	23.75	23.85	35,332
17 Oct 17	23.75000 -0.45	24.45	23.65	24.05	24,220
16 Oct 17	24.20000 +0.32	24.35	23.70	23.70	31,513
13 Oct 17	23.88000 +0.18	23.95	23.50	23.85	30,567
12 Oct 17	23.70000 +0.05	24.00	23.60	23.60	24,716
11 Oct 17	23.65000 -0.25	24.30	23.65	23.90	28,318
10 Oct 17	23.90000 +0.25	24.10	23.45	23.80	19,445
09 Oct 17	23.65000 -0.10	23.90	23.55	23.70	19,337
06 Oct 17	23.75000 -0.25	24.05	23.60	23.80	29,467
05 Oct 17	24.00000 -0.90	24.90	23.75	24.90	45,592
04 Oct 17	24.90000 -0.05	25.65	24.55	24.95	68,672
03 Oct 17	24.95000 +0.80	25.00	23.75	24.15	68,285
02 Oct 17	24.15000 +0.55	24.25	23.60	23.60	62,090
29 Sep 17	23.60000 +0.05	23.75	23.16	23.50	70,031
28 Sep 17	23.55000 +0.45	23.70	22.50	22.75	72,445
27 Sep 17	23.10000 +2.20	23.27	20.90	20.95	104,657
26 Sep 17	20.90000 +0.55	21.10	20.33	20.35	61,419
25 Sep 17	20.35000 +0.45	20.45	19.65	19.90	52,807
22 Sep 17	19.90000 +0.30	20.00	19.55	19.75	20,661
21 Sep 17	19.60000 +0.05	19.70	19.49	19.50	25,327
20 Sep 17	19.55000 +0.05	19.60	19.40	19.40	18,600
19 Sep 17	19.50000 -0.10	19.60	19.40	19.45	25,100
18 Sep 17	19.60000 +1.00	19.80	18.65	18.65	31,802
15 Sep 17	18.60000 +0.10	18.75	18.20	18.45	83,655
14 Sep 17	18.50000 -0.20	18.90	18.35	18.70	23,140
13 Sep 17	18.70000 +0.30	18.88	18.35	18.50	21,547
12 Sep 17	18.40000 -0.15	18.90	18.35	18.70	11,587
11 Sep 17	18.55000 +0.35	18.63	18.30	18.40	14,847
08 Sep 17	18.20000 +0.35	18.75	17.85	17.85	30,190
07 Sep 17	17.85000 -0.75	18.65	17.70	18.65	72,607
06 Sep 17	18.60000 +0.25	18.80	18.35	18.45	17,492
05 Sep 17	18.35000 -0.80	19.00	18.05	19.00	54,922
01 Sep 17	19.15000 -0.30	19.40	19.00	19.40	40,587
31 Aug 17	19.45000 +0.50	19.45	18.90	18.95	42,926
30 Aug 17	18.95000 +0.25	18.95	18.50	18.65	21,796
29 Aug 17	18.70000 +0.25	18.75	18.15	18.20	19,876
28 Aug 17	18.45000 +0.00	18.50	18.30	18.40	25,436
25 Aug 17	18.45000 +0.15	18.55	17.90	18.25	23,619
24 Aug 17	18.30000 +0.15	18.30	17.85	18.10	25,031
23 Aug 17	18.15000 +0.40	18.20	17.50	17.50	27,589
22 Aug 17	17.75000 +0.60	17.90	17.30	17.30	26,130
21 Aug 17	17.15000 -0.15	17.25	17.03	17.15	12,440
18 Aug 17	17.30000 +0.25	17.45	16.85	16.85	39,488
17 Aug 17	17.05000 -0.40	17.40	17.00	17.25	38,839
16 Aug 17	17.45000 -0.10	17.70	17.30	17.45	19,126
15 Aug 17	17.55000 -0.30	17.80	17.45	17.80	9,230
14 Aug 17	17.85000 +0.50	17.85	17.35	17.50	23,350
11 Aug 17	17.35000 -0.05	17.65	17.15	17.55	44,394
10 Aug 17	17.40000 -0.85	18.05	17.40	18.00	29,150
09 Aug 17	18.25000 +0.10	18.25	17.90	18.00	28,551
08 Aug 17	18.15000 -0.30	18.80	17.95	18.35	29,293
07 Aug 17	18.45000 -0.05	18.55	18.35	18.55	21,107
04 Aug 17	18.50000 +0.85	19.00	17.85	17.85	62,802
03 Aug 17	17.65000 -0.20	17.90	17.55	17.90	14,047
02 Aug 17	17.85000 +0.25	17.95	17.15	17.50	43,216
01 Aug 17	17.60000 -0.15	18.00	17.35	18.00	69,580
31 Jul 17	17.75000 -0.80	18.50	17.65	18.50	59,306
28 Jul 17	18.55000 -0.80	19.25	18.00	19.25	53,130
27 Jul 17	19.35000 -0.15	19.85	19.10	19.45	40,324
26 Jul 17	19.50000 -0.25	19.85	19.50	19.70	12,015
25 Jul 17	19.75000 -0.05	20.00	19.50	20.00	22,121
24 Jul 17	19.80000 +0.05	19.85	19.60	19.75	22,924
21 Jul 17	19.75000 +0.05	20.00	19.65	19.80	35,966
20 Jul 17	19.70000 +0.00	19.85	19.30	19.60	22,542
19 Jul 17	19.70000 +0.40	19.90	19.30	19.30	35,848
18 Jul 17	19.30000 +0.40	19.45	18.74	18.75	23,629
17 Jul 17	18.90000 +0.05	18.95	18.20	18.75	25,356
14 Jul 17	18.85000 +0.10	18.90	18.65	18.70	20,360
13 Jul 17	18.75000 -0.40	19.10	18.45	19.10	23,630
12 Jul 17	19.15000 +0.25	19.35	18.95	19.05	22,587
11 Jul 17	18.90000 +0.60	18.95	18.05	18.35	34,782
10 Jul 17	18.30000 -0.13	18.75	18.20	18.35	12,864
07 Jul 17	18.43000 +0.03	18.65	18.00	18.35	51,027
06 Jul 17	18.40000 -0.25	18.75	18.05	18.45	29,597
05 Jul 17	18.65000 +0.30	18.95	17.80	18.20	48,617
03 Jul 17	18.35000 +0.45	18.45	17.90	17.95	20,747
30 Jun 17	17.90000 -0.30	18.25	17.85	18.20	29,663
29 Jun 17	18.20000 -0.55	18.70	17.80	18.70	35,051
28 Jun 17	18.75000 +0.25	18.95	18.55	18.75	33,800
27 Jun 17	18.50000 -0.25	18.85	18.30	18.75	27,655
26 Jun 17	18.75000 -0.40	19.30	18.45	19.00	29,558
23 Jun 17	19.15000 +0.80	19.30	18.35	18.35	114,823
22 Jun 17	18.35000 +0.05	18.50	18.15	18.30	37,492
21 Jun 17	18.30000 -0.45	18.85	18.25	18.85	37,236
20 Jun 17	18.75000 -0.70	19.20	18.75	19.20	42,866
19 Jun 17	19.45000 +0.10	19.65	19.10	19.35	28,205
16 Jun 17	19.35000 -0.60	19.80	19.30	19.70	79,468
15 Jun 17	19.95000 +0.25	20.00	19.30	19.40	54,615
14 Jun 17	19.70000 -0.35	20.00	19.55	19.93	40,387
13 Jun 17	20.05000 -0.05	20.30	19.90	20.10	21,541
12 Jun 17	20.10000 -0.20	20.45	19.85	20.45	51,352
09 Jun 17	20.30000 +0.20	20.65	20.20	20.20	85,328
08 Jun 17	20.10000 +0.35	20.30	19.51	19.70	86,748
07 Jun 17	19.75000 +0.02	19.85	19.35	19.75	41,300
06 Jun 17	19.73000 +0.53	19.90	19.10	19.15	79,529
05 Jun 17	19.20000 -0.35	20.25	19.10	19.55	62,535
02 Jun 17	19.55000 +1.70	19.60	17.65	17.90	116,792
01 Jun 17	17.85000 +0.90	17.93	17.00	17.00	35,859
31 May 17	16.95000 -0.05	17.15	16.70	17.10	37,214
30 May 17	17.00000 -0.50	17.50	16.95	17.40	17,179
26 May 17	17.50000 -0.10	17.75	17.50	17.55	16,595
25 May 17	17.60000 -0.03	17.90	17.50	17.70	28,281
24 May 17	17.63000 +0.23	17.75	17.30	17.50	26,840
23 May 17	17.40000 +0.25	17.75	17.15	17.25	26,411
22 May 17	17.15000 +0.30	17.15	16.70	16.70	16,196
19 May 17	16.85000 -0.20	17.25	16.85	17.05	39,273
18 May 17	17.05000 +0.45	17.10	16.60	16.60	25,880
17 May 17	16.60000 -0.63	17.15	16.60	16.80	46,671
16 May 17	17.23000 +0.00	17.39	16.95	17.30	30,842
15 May 17	17.23000 +0.08	17.43	17.05	17.30	20,006
12 May 17	17.15000 -0.45	17.50	17.15	17.50	54,358
11 May 17	17.60000 -0.05	17.75	17.25	17.55	15,652
10 May 17	17.65000 -0.15	17.85	17.60	17.60	36,675
09 May 17	17.80000 +0.05	17.80	17.50	17.80	26,980
08 May 17	17.75000 +0.05	17.85	17.45	17.50	16,209
05 May 17	17.70000 +0.05	17.77	17.35	17.55	23,900
04 May 17	17.65000 -0.10	17.88	17.30	17.85	18,356
03 May 17	17.75000 -0.20	17.95	17.50	17.70	42,881
02 May 17	17.95000 +0.00	18.00	17.84	17.90	26,703
01 May 17	17.95000 -0.05	18.15	17.65	18.05	33,267
28 Apr 17	18.00000 -0.15	18.25	17.60	18.20	56,010
27 Apr 17	18.15000 -0.40	18.65	18.10	18.25	56,552
26 Apr 17	18.55000 +0.60	18.70	17.85	18.00	124,374
25 Apr 17	17.95000 +0.70	18.15	17.30	17.40	132,154
24 Apr 17	17.25000 +0.35	17.40	17.15	17.20	67,312
21 Apr 17	16.90000 -0.10	17.00	16.70	16.95	50,047
20 Apr 17	17.00000 +0.60	17.00	16.55	16.60	40,535
19 Apr 17	16.40000 +0.15	16.50	16.30	16.30	20,461
18 Apr 17	16.25000 +0.05	16.35	15.95	15.95	23,111
17 Apr 17	16.20000 +0.60	16.25	15.60	15.75	20,313
13 Apr 17	15.60000 -0.20	15.80	15.50	15.70	33,164
12 Apr 17	15.80000 -0.30	16.00	15.50	16.00	17,606
11 Apr 17	16.10000 +0.30	16.20	15.75	15.75	19,560
10 Apr 17	15.80000 -0.35	16.40	15.70	16.20	17,419
07 Apr 17	16.15000 +0.05	16.43	16.05	16.05	21,221
06 Apr 17	16.10000 +0.45	16.25	15.68	15.75	29,536
05 Apr 17	15.65000 -0.15	16.05	15.55	15.65	60,739
04 Apr 17	15.80000 +0.10	16.10	15.70	15.70	39,780
03 Apr 17	15.70000 -0.40	16.25	15.65	16.10	57,360
31 Mar 17	16.10000 +0.05	16.30	15.95	16.00	41,161
30 Mar 17	16.05000 +0.05	16.15	15.90	16.05	44,681
29 Mar 17	16.00000 -0.55	16.50	15.95	16.45	24,674
28 Mar 17	16.55000 +0.65	16.70	15.75	15.90	53,334
27 Mar 17	15.90000 +0.15	16.00	15.58	15.60	20,671
24 Mar 17	15.75000 -0.25	16.20	15.60	15.90	23,415
23 Mar 17	16.00000 +0.40	16.10	15.55	15.65	30,367
22 Mar 17	15.60000 -0.45	16.03	15.50	16.00	31,226
21 Mar 17	16.05000 -0.55	16.70	15.95	16.65	38,434
20 Mar 17	16.60000 +0.20	16.75	16.20	16.35	33,315
17 Mar 17	16.40000 +0.30	16.65	15.90	15.90	147,761
16 Mar 17	16.10000 +0.15	16.10	15.80	16.00	48,881
15 Mar 17	15.95000 +0.40	16.05	15.70	15.80	31,767
14 Mar 17	15.55000 -0.05	15.55	15.20	15.45	20,169
13 Mar 17	15.60000 +0.00	15.75	15.40	15.50	21,479
10 Mar 17	15.60000 -0.20	15.90	15.60	15.90	26,163
09 Mar 17	15.80000 +0.15	15.90	15.60	15.65	37,102
08 Mar 17	15.65000 -0.20	16.05	15.45	16.05	33,114
07 Mar 17	15.85000 +0.25	16.15	15.55	15.70	59,004
06 Mar 17	15.60000 -0.15	15.65	15.45	15.55	30,234
03 Mar 17	15.75000 -0.40	15.95	15.50	15.95	32,790
02 Mar 17	16.15000 -0.10	16.40	16.05	16.40	32,610
01 Mar 17	16.25000 +0.00	16.65	16.20	16.40	46,969
28 Feb 17	16.25000 +0.05	16.35	16.00	16.30	137,709
27 Feb 17	16.20000 +0.80	16.25	15.30	15.40	80,912
24 Feb 17	15.40000 +0.05	15.65	15.05	15.05	66,807
23 Feb 17	15.35000 +0.25	15.45	14.85	15.25	45,294
22 Feb 17	15.10000 -0.15	15.30	15.10	15.30	25,138
21 Feb 17	15.25000 +0.15	15.30	15.05	15.15	29,236
17 Feb 17	15.10000 +0.15	15.10	14.90	15.00	42,454
16 Feb 17	14.95000 -0.05	15.30	14.60	14.95	40,703
15 Feb 17	15.00000 +0.40	15.00	14.40	14.55	40,099
14 Feb 17	14.60000 +0.25	14.70	14.05	14.25	28,703
13 Feb 17	14.35000 +0.20	14.43	14.15	14.35	20,842
10 Feb 17	14.15000 -0.15	14.35	14.00	14.15	19,368
09 Feb 17	14.30000 +0.10	14.55	14.15	14.15	51,667
08 Feb 17	14.20000 -0.30	14.55	13.90	14.40	59,251
07 Feb 17	14.50000 -0.15	14.85	14.40	14.80	20,033
06 Feb 17	14.65000 -0.25	14.95	14.65	14.90	15,465
03 Feb 17	14.90000 +0.20	15.10	14.80	14.95	26,259
02 Feb 17	14.70000 -0.35	15.15	14.45	15.15	32,723
01 Feb 17	15.05000 -0.25	15.50	14.95	15.45	24,958
31 Jan 17	15.30000 +0.05	15.40	15.05	15.05	39,343
30 Jan 17	15.25000 -0.20	15.35	15.00	15.15	27,867
27 Jan 17	15.45000 +0.20	15.50	15.20	15.25	24,858
26 Jan 17	15.25000 -0.30	15.60	15.15	15.55	15,708
25 Jan 17	15.55000 +0.25	15.70	15.00	15.25	32,528
24 Jan 17	15.30000 +0.75	15.40	14.55	14.65	46,305
23 Jan 17	14.55000 +0.00	14.65	14.15	14.55	43,998
20 Jan 17	14.55000 -0.05	14.95	14.50	14.60	27,776
19 Jan 17	14.60000 -0.45	15.10	14.60	14.95	30,675
18 Jan 17	15.05000 +0.00	15.50	14.90	15.25	76,505
17 Jan 17	15.05000 -0.40	15.39	14.90	15.35	46,734
13 Jan 17	15.45000 +0.15	15.60	14.80	15.30	16,063
12 Jan 17	15.30000 -0.50	15.60	15.05	15.55	26,119
11 Jan 17	15.80000 +0.45	15.80	15.30	15.40	43,462
10 Jan 17	15.35000 -0.15	15.70	15.25	15.55	38,659
09 Jan 17	15.50000 -0.05	15.60	15.50	15.50	25,660
06 Jan 17	15.55000 +0.05	15.63	15.40	15.50	43,723
05 Jan 17	15.50000 -0.25	15.65	15.40	15.65	51,406
04 Jan 17	15.75000 +0.35	15.80	15.30	15.30	37,932
03 Jan 17	15.40000 +0.30	15.65	14.55	15.35	32,024
30 Dec 16	15.10000 -0.30	15.40	14.90	15.40	39,788
29 Dec 16	15.40000 -0.35	15.85	15.35	15.85	27,814
28 Dec 16	15.75000 -0.30	16.15	15.45	16.15	26,161
27 Dec 16	16.05000 +0.25	16.15	15.85	15.85	30,243
23 Dec 16	15.80000 +0.15	15.80	15.65	15.65	29,627
22 Dec 16	15.65000 -0.10	15.85	15.63	15.70	25,474
21 Dec 16	15.75000 -0.25	15.95	15.60	15.85	41,433
20 Dec 16	16.00000 +0.15	16.00	15.75	15.75	37,725
19 Dec 16	15.85000 +0.10	16.00	15.65	15.85	45,857
16 Dec 16	15.75000 -0.15	16.10	15.65	15.95	334,619
15 Dec 16	15.90000 +0.45	15.95	15.50	15.50	62,992
14 Dec 16	15.45000 -0.15	15.80	15.35	15.55	39,422
13 Dec 16	15.60000 +0.55	15.65	14.80	15.15	32,173
12 Dec 16	15.05000 -0.40	15.60	14.90	15.50	43,997
09 Dec 16	15.45000 -0.25	15.80	15.15	15.75	47,151
08 Dec 16	15.70000 -0.15	16.15	15.60	15.75	64,707
07 Dec 16	15.85000 +0.10	15.95	15.35	15.55	50,868
06 Dec 16	15.75000 +1.10	15.95	14.55	14.55	126,727
05 Dec 16	14.65000 +0.35	14.70	14.43	14.45	43,419
02 Dec 16	14.30000 -0.25	14.60	14.25	14.50	20,887
01 Dec 16	14.55000 -0.05	15.00	14.35	14.55	40,689
30 Nov 16	14.60000 -0.20	14.90	14.50	14.90	55,008
29 Nov 16	14.80000 -0.55	15.30	14.70	15.30	39,667
28 Nov 16	15.35000 +0.35	15.35	14.75	14.80	56,335
25 Nov 16	15.00000 +0.25	15.15	14.02	14.60	118,108
23 Nov 16	14.75000 -0.25	15.10	14.45	14.90	150,449
22 Nov 16	15.00000 +0.55	15.00	14.35	14.35	42,782
21 Nov 16	14.45000 +0.35	14.63	14.15	14.20	42,514
18 Nov 16	14.10000 -0.65	14.75	13.70	14.75	50,680
17 Nov 16	14.75000 +0.35	14.86	14.40	14.40	29,562
16 Nov 16	14.40000 +0.15	14.45	14.05	14.25	40,830
15 Nov 16	14.25000 +0.35	14.50	13.70	13.85	40,463
14 Nov 16	13.90000 -0.65	14.95	13.55	14.75	93,601
11 Nov 16	14.55000 +0.30	14.80	14.15	14.35	150,230
10 Nov 16	14.25000 +0.45	14.30	13.76	14.00	77,212
09 Nov 16	13.80000 +0.95	13.85	12.55	12.70	70,986
08 Nov 16	12.85000 -0.10	13.25	12.55	12.85	70,674
07 Nov 16	12.95000 +0.45	13.25	12.37	12.75	98,450
04 Nov 16	12.50000 +0.15	12.69	12.25	12.50	37,216
03 Nov 16	12.35000 +0.05	12.65	12.25	12.25	29,623
02 Nov 16	12.30000 -0.30	12.70	12.30	12.55	35,161
01 Nov 16	12.60000 -0.15	12.80	12.50	12.60	37,329
31 Oct 16	12.75000 -0.25	13.00	12.65	13.00	71,905
28 Oct 16	13.00000 -0.20	13.25	12.90	13.10	61,725
27 Oct 16	13.20000 +0.20	13.35	12.72	13.00	94,105
26 Oct 16	13.00000 +0.70	13.20	11.80	11.80	261,667
25 Oct 16	12.30000 +0.45	12.45	11.60	11.70	63,942
24 Oct 16	11.85000 +0.15	11.85	11.65	11.85	27,106
21 Oct 16	11.70000 -0.10	11.85	11.55	11.55	10,873
20 Oct 16	11.80000 -0.05	11.85	11.65	11.70	8,834
19 Oct 16	11.85000 +0.10	11.90	11.75	11.75	18,413
18 Oct 16	11.75000 +0.25	11.85	11.35	11.65	9,736
17 Oct 16	11.50000 -0.10	11.60	11.35	11.60	6,618
14 Oct 16	11.60000 +0.00	11.70	11.40	11.65	16,453
13 Oct 16	11.60000 -0.20	11.75	11.60	11.65	23,660
12 Oct 16	11.80000 +0.15	11.95	11.60	11.70	39,048
11 Oct 16	11.65000 -0.10	11.75	11.60	11.70	11,913
10 Oct 16	11.75000 +0.12	11.94	11.65	11.94	10,430
07 Oct 16	11.63000 -0.24	11.82	11.57	11.82	13,099
06 Oct 16	11.87000 -0.03	12.00	11.63	11.90	25,050
05 Oct 16	11.90000 +0.32	11.95	11.51	11.71	10,701
04 Oct 16	11.58000 +0.02	11.62	11.50	11.57	15,622
03 Oct 16	11.56000 -0.04	11.81	11.46	11.48	18,598
30 Sep 16	11.60000 +0.19	11.68	11.27	11.50	35,243
29 Sep 16	11.41000 -0.19	11.65	11.37	11.65	17,991
28 Sep 16	11.60000 +0.30	11.63	11.31	11.37	16,924
27 Sep 16	11.30000 -0.34	11.82	11.13	11.67	38,104
26 Sep 16	11.64000 -0.24	12.05	11.57	11.67	37,514
23 Sep 16	11.88000 -0.28	12.06	11.85	11.99	29,983
22 Sep 16	12.16000 +0.59	12.19	11.63	11.64	94,505
21 Sep 16	11.57000 +0.21	11.60	11.39	11.46	23,579
20 Sep 16	11.36000 -0.14	11.64	10.83	11.64	22,372
19 Sep 16	11.50000 -0.27	11.84	11.42	11.84	26,723
16 Sep 16	11.77000 -0.03	12.00	11.74	11.80	199,650
15 Sep 16	11.80000 +0.41	11.82	11.41	11.45	37,144
14 Sep 16	11.39000 -0.08	11.53	11.29	11.53	20,569
13 Sep 16	11.47000 -0.16	11.65	11.13	11.45	46,480
12 Sep 16	11.63000 +0.46	11.65	11.12	11.12	29,935
09 Sep 16	11.17000 -0.39	11.52	11.14	11.43	42,557
08 Sep 16	11.56000 -0.03	11.82	11.52	11.59	17,411
07 Sep 16	11.59000 +0.17	11.71	11.38	11.38	25,592
06 Sep 16	11.42000 -0.40	11.72	11.39	11.54	70,135
02 Sep 16	11.82000 +0.48	11.88	11.29	11.43	83,535
01 Sep 16	11.34000 +0.43	11.35	10.87	10.90	52,056
31 Aug 16	10.91000 +0.17	11.00	10.60	10.78	86,419
30 Aug 16	10.74000 +0.01	10.79	10.69	10.70	22,499
29 Aug 16	10.73000 +0.03	10.82	10.68	10.75	17,893
26 Aug 16	10.70000 -0.03	10.84	10.57	10.80	27,680
25 Aug 16	10.73000 +0.11	10.75	10.50	10.50	45,470
24 Aug 16	10.62000 +0.11	10.67	10.48	10.59	25,630
23 Aug 16	10.51000 +0.02	10.90	10.41	10.50	67,515
22 Aug 16	10.49000 +0.19	10.60	10.22	10.23	63,118
19 Aug 16	10.30000 +0.40	10.50	9.90	9.90	60,169
18 Aug 16	9.90000 +0.04	9.97	9.81	9.82	20,678
17 Aug 16	9.86000 -0.16	9.97	9.72	9.82	24,889
16 Aug 16	10.02000 +0.13	10.11	9.65	9.65	27,273
15 Aug 16	9.89000 +0.09	9.99	9.61	9.75	18,409
12 Aug 16	9.80000 -0.02	9.83	9.62	9.62	7,788
11 Aug 16	9.82000 +0.08	9.91	9.64	9.74	17,714
10 Aug 16	9.74000 -0.04	9.83	9.70	9.82	9,791
09 Aug 16	9.78000 -0.14	9.88	9.62	9.80	50,033
08 Aug 16	9.92000 -0.09	10.03	9.84	9.94	14,097
05 Aug 16	10.01000 +0.03	10.10	9.81	10.04	31,359
04 Aug 16	9.98000 -0.18	10.44	9.93	10.23	20,545
03 Aug 16	10.16000 +0.00	10.33	10.01	10.18	43,533
02 Aug 16	10.16000 -0.28	10.40	9.88	10.26	78,249
01 Aug 16	10.44000 -0.16	10.71	10.26	10.68	29,682
29 Jul 16	10.60000 -0.29	11.14	10.60	10.89	44,578
28 Jul 16	10.89000 +0.02	10.91	10.71	10.78	44,861
27 Jul 16	10.87000 -0.32	11.05	10.50	10.90	64,276
26 Jul 16	11.19000 +0.21	11.30	10.91	10.91	26,309
25 Jul 16	10.98000 -0.20	11.27	10.96	11.04	18,758
22 Jul 16	11.18000 +0.35	11.18	10.70	10.77	19,386
21 Jul 16	10.83000 -0.15	10.97	10.69	10.92	11,904
20 Jul 16	10.98000 +0.10	11.05	10.58	10.99	10,839
19 Jul 16	10.88000 -0.12	11.05	10.86	11.05	17,557
18 Jul 16	11.00000 -0.15	11.38	10.93	11.18	50,533
15 Jul 16	11.15000 +0.07	11.18	10.81	11.18	28,309
14 Jul 16	11.08000 +0.00	11.18	10.97	11.18	27,038
13 Jul 16	11.08000 +0.22	11.10	10.77	11.00	43,487
12 Jul 16	10.86000 +0.23	10.97	10.51	10.63	28,014
11 Jul 16	10.63000 +0.13	10.70	10.36	10.54	22,856
08 Jul 16	10.50000 +0.55	10.52	10.17	10.25	36,768
07 Jul 16	9.95000 +0.10	10.24	9.83	10.23	11,708
06 Jul 16	9.85000 +0.00	9.93	9.73	9.73	16,856
05 Jul 16	9.85000 -0.21	10.94	9.74	10.94	21,833
01 Jul 16	10.06000 -0.01	10.20	9.98	10.07	19,976
30 Jun 16	10.07000 +0.03	10.21	9.76	10.05	60,870
29 Jun 16	10.04000 +0.09	10.19	9.90	10.11	42,939
28 Jun 16	9.95000 +0.18	10.13	9.87	10.00	33,408
27 Jun 16	9.77000 -0.66	10.24	9.74	10.24	51,253
24 Jun 16	10.43000 -0.63	10.76	10.10	10.44	101,159
23 Jun 16	11.06000 +0.31	11.07	10.80	10.95	64,241
22 Jun 16	10.75000 +0.31	10.86	10.19	10.49	190,746
21 Jun 16	10.44000 +0.00	10.52	10.35	10.43	65,497
20 Jun 16	10.44000 -0.17	10.73	10.40	10.62	34,261
17 Jun 16	10.61000 -0.26	10.89	10.48	10.89	55,995
16 Jun 16	10.87000 +0.46	10.91	10.00	10.29	21,037
15 Jun 16	10.41000 -0.21	10.71	9.39	10.15	12,323
14 Jun 16	10.62000 -0.06	10.70	10.47	10.68	24,470
13 Jun 16	10.68000 +0.03	10.85	10.41	10.60	13,736
10 Jun 16	10.65000 -0.22	10.75	10.54	10.70	18,402
09 Jun 16	10.87000 +0.00	10.93	10.50	10.84	14,871
08 Jun 16	10.87000 +0.15	11.00	10.61	10.70	21,086
07 Jun 16	10.72000 +0.01	10.92	10.42	10.42	38,480
06 Jun 16	10.71000 +0.38	10.83	10.37	10.44	35,944
03 Jun 16	10.33000 +0.03	10.39	10.11	10.30	21,680
02 Jun 16	10.30000 +0.08	10.31	10.02	10.09	15,994
01 Jun 16	10.22000 +0.06	10.38	10.01	10.04	19,291
31 May 16	10.16000 -0.06	10.29	9.98	10.21	54,694
27 May 16	10.22000 +0.16	10.24	10.01	10.01	22,591
26 May 16	10.06000 -0.03	10.07	9.42	10.07	64,678
25 May 16	10.09000 +0.00	10.24	9.93	10.04	10,173
24 May 16	10.09000 +0.52	10.12	9.68	9.75	26,956
23 May 16	9.57000 -0.17	10.09	9.54	9.79	27,390
20 May 16	9.74000 +0.76	9.80	9.05	9.05	39,946
19 May 16	8.98000 -0.20	9.21	8.95	9.21	11,664
18 May 16	9.18000 +0.24	9.34	8.89	8.89	13,686
17 May 16	8.94000 -0.35	9.29	8.81	9.29	53,350
16 May 16	9.29000 +0.19	9.52	9.10	9.10	55,216
13 May 16	9.10000 -0.49	9.52	9.08	9.46	23,483
12 May 16	9.59000 -0.19	9.98	9.39	9.84	18,626
11 May 16	9.78000 +0.16	9.88	9.64	9.64	32,271
10 May 16	9.62000 +0.30	9.83	9.30	9.39	15,069
09 May 16	9.32000 +0.12	9.52	9.11	9.15	19,427
06 May 16	9.20000 -0.04	9.29	8.75	9.21	29,209
05 May 16	9.24000 -0.01	9.59	8.85	9.30	20,226
04 May 16	9.25000 -0.26	9.69	9.19	9.69	26,634
03 May 16	9.51000 -0.26	9.73	9.43	9.72	18,856
02 May 16	9.77000 +0.18	9.83	8.94	9.68	38,011
29 Apr 16	9.59000 -0.36	9.86	9.35	9.85	84,958
28 Apr 16	9.95000 -0.56	10.48	9.91	10.43	38,105
27 Apr 16	10.51000 +0.09	10.90	9.54	9.82	118,834
26 Apr 16	10.42000 +0.13	10.50	9.80	9.80	41,532
25 Apr 16	10.29000 -0.15	10.55	10.10	10.30	34,893
22 Apr 16	10.44000 +0.28	10.46	10.03	10.23	86,645
21 Apr 16	10.16000 +0.21	10.22	9.89	10.00	47,926
20 Apr 16	9.95000 +0.14	10.03	9.64	9.79	30,539
19 Apr 16	9.81000 -0.19	10.23	9.79	10.14	21,890
18 Apr 16	10.00000 +0.03	10.06	9.61	9.81	35,698
15 Apr 16	9.97000 +0.68	10.01	9.17	9.23	35,189
14 Apr 16	9.29000 -0.23	9.52	9.25	9.52	16,071
13 Apr 16	9.52000 +0.51	9.53	9.04	9.04	36,674
12 Apr 16	9.01000 -0.06	9.20	8.86	9.07	28,576
11 Apr 16	9.07000 -0.06	9.47	9.00	9.20	24,145
08 Apr 16	9.13000 +0.12	9.30	9.04	9.04	29,371
07 Apr 16	9.01000 -0.36	9.79	8.96	9.29	35,484
06 Apr 16	9.37000 -0.26	9.67	9.33	9.61	24,768
05 Apr 16	9.63000 +0.03	9.81	9.35	9.51	35,624
04 Apr 16	9.60000 -0.52	10.22	9.53	10.10	31,922
01 Apr 16	10.12000 -0.36	10.88	9.79	10.39	31,087
31 Mar 16	10.48000 +0.58	10.52	10.03	10.03	76,339
30 Mar 16	9.90000 -0.14	10.50	9.82	10.23	24,139
29 Mar 16	10.04000 +0.38	10.08	9.60	10.06	33,585
28 Mar 16	9.66000 -0.10	10.15	9.55	9.82	27,475
24 Mar 16	9.76000 +0.13	9.78	9.47	9.54	46,638
23 Mar 16	9.63000 -0.85	10.65	9.58	10.43	60,783
22 Mar 16	10.48000 -0.12	10.77	10.38	10.54	30,164
21 Mar 16	10.60000 +0.01	11.00	10.57	10.61	40,561
18 Mar 16	10.59000 +0.18	10.81	10.29	10.54	171,361
17 Mar 16	10.41000 +0.11	10.50	10.05	10.27	52,586
16 Mar 16	10.30000 +0.23	10.49	10.08	10.08	46,894
15 Mar 16	10.07000 -0.20	10.25	10.05	10.14	46,712
14 Mar 16	10.27000 -0.19	10.46	10.07	10.35	24,944
11 Mar 16	10.46000 +0.34	10.53	10.02	10.30	71,848
10 Mar 16	10.12000 +0.10	10.46	10.01	10.11	87,394
09 Mar 16	10.02000 +0.23	10.12	9.74	9.98	53,627
08 Mar 16	9.79000 -0.17	10.01	9.60	10.01	62,347
07 Mar 16	9.96000 +0.35	10.04	9.58	9.58	51,795
04 Mar 16	9.61000 +0.46	9.63	9.08	9.10	77,784
03 Mar 16	9.15000 +0.16	9.43	8.90	9.01	73,034
02 Mar 16	8.99000 +0.42	9.02	8.50	8.54	39,647
01 Mar 16	8.57000 +0.27	8.62	8.24	8.34	53,147
29 Feb 16	8.30000 +0.19	8.45	8.08	8.11	92,640
26 Feb 16	8.11000 -0.03	8.22	7.36	8.07	80,100
25 Feb 16	8.14000 +0.30	8.15	7.79	7.81	27,549
24 Feb 16	7.84000 +0.35	7.87	7.25	7.39	27,179
23 Feb 16	7.49000 -0.11	7.74	7.48	7.62	47,582
22 Feb 16	7.60000 +0.41	7.77	7.13	7.25	81,917
19 Feb 16	7.19000 -0.14	7.42	7.14	7.29	33,685
18 Feb 16	7.33000 -0.05	7.53	7.19	7.44	23,542
17 Feb 16	7.38000 -0.26	7.77	7.36	7.71	32,001
16 Feb 16	7.64000 +0.15	7.75	7.59	7.65	25,743
12 Feb 16	7.49000 +0.05	7.56	7.31	7.55	32,982
11 Feb 16	7.44000 -0.21	7.60	7.20	7.49	33,484
10 Feb 16	7.65000 +0.01	7.89	7.52	7.71	30,675
09 Feb 16	7.64000 +0.06	7.75	7.41	7.47	16,999
08 Feb 16	7.58000 +0.16	7.65	7.20	7.41	53,264
05 Feb 16	7.42000 -0.36	7.90	7.38	7.75	78,329
04 Feb 16	7.78000 +0.23	8.05	7.53	7.53	65,515
03 Feb 16	7.55000 -0.16	7.87	7.51	7.87	37,402
02 Feb 16	7.71000 -0.25	8.00	7.67	7.85	24,701
01 Feb 16	7.96000 -0.44	8.40	7.94	8.40	38,402
29 Jan 16	8.40000 +0.65	8.40	7.35	7.80	55,664
28 Jan 16	7.75000 -0.01	8.01	7.72	7.80	17,994
27 Jan 16	7.76000 -0.32	8.07	7.76	8.04	24,928
26 Jan 16	8.08000 +0.48	8.10	7.55	7.71	47,662
25 Jan 16	7.60000 -0.29	7.90	7.56	7.84	32,702
22 Jan 16	7.89000 +0.40	7.95	7.23	7.67	45,442
21 Jan 16	7.49000 -0.08	7.81	7.30	7.30	46,063
20 Jan 16	7.57000 +0.12	7.64	7.00	7.31	109,520
19 Jan 16	7.45000 -0.27	7.96	7.32	7.81	43,583
15 Jan 16	7.72000 -0.05	7.76	7.33	7.53	59,368
14 Jan 16	7.77000 +0.11	8.02	7.63	7.63	22,430
13 Jan 16	7.66000 -0.26	8.05	7.59	7.94	57,593
12 Jan 16	7.92000 -0.28	8.37	7.85	8.33	63,816
11 Jan 16	8.20000 +0.12	8.37	8.09	8.34	37,533
08 Jan 16	8.08000 -0.46	8.62	8.07	8.56	54,377
07 Jan 16	8.54000 -0.42	8.94	8.52	8.87	43,701
06 Jan 16	8.96000 +0.09	9.02	8.81	8.81	48,919
05 Jan 16	8.87000 -0.29	9.20	8.85	9.16	43,989
04 Jan 16	9.16000 +0.04	9.23	8.96	9.02	52,938
31 Dec 15	9.12000 -0.01	9.37	8.95	8.96	95,411
30 Dec 15	9.13000 -0.20	9.38	9.11	9.22	19,591
29 Dec 15	9.33000 -0.02	9.43	9.12	9.37	15,571
28 Dec 15	9.35000 -0.08	9.43	9.23	9.42	15,281
24 Dec 15	9.43000 +0.09	9.55	9.29	9.29	8,704
23 Dec 15	9.34000 +0.11	9.53	9.02	9.33	34,344
22 Dec 15	9.23000 +0.12	9.29	8.97	9.12	20,458
21 Dec 15	9.11000 -0.08	9.44	9.00	9.34	34,860
18 Dec 15	9.19000 -0.26	9.50	9.19	9.45	155,812
17 Dec 15	9.45000 -0.36	9.98	9.10	9.80	68,558
16 Dec 15	9.81000 +0.17	9.85	9.43	9.66	19,352
15 Dec 15	9.64000 +0.07	9.77	9.45	9.59	30,827
14 Dec 15	9.57000 +0.06	9.78	9.12	9.51	32,932
11 Dec 15	9.51000 +0.01	9.60	9.19	9.24	37,342
10 Dec 15	9.50000 +0.54	9.55	8.93	9.00	41,441
09 Dec 15	8.96000 -0.13	9.43	8.83	9.05	78,000
08 Dec 15	9.09000 -0.43	9.52	9.00	9.44	27,967
07 Dec 15	9.52000 -0.03	9.58	9.44	9.58	27,232
04 Dec 15	9.55000 +0.20	9.60	9.41	9.41	21,861
03 Dec 15	9.35000 +0.14	9.41	9.12	9.33	22,106
02 Dec 15	9.21000 -0.13	9.43	9.06	9.40	21,330
01 Dec 15	9.34000 +0.08	9.39	9.02	9.32	21,428
30 Nov 15	9.26000 -0.19	9.54	9.22	9.45	28,208
27 Nov 15	9.45000 -0.14	9.56	9.36	9.54	7,699
25 Nov 15	9.59000 -0.05	10.00	9.11	9.59	44,987
24 Nov 15	9.64000 +0.31	9.87	9.23	9.23	24,611
23 Nov 15	9.33000 +0.12	9.41	9.07	9.15	18,485
20 Nov 15	9.21000 -0.08	9.44	9.18	9.22	26,182
19 Nov 15	9.29000 -0.21	9.54	9.17	9.54	25,450
18 Nov 15	9.50000 +0.38	9.50	9.05	9.12	24,558
17 Nov 15	9.12000 -0.02	9.15	8.96	9.15	33,729
16 Nov 15	9.14000 -0.01	9.22	9.04	9.11	22,768
13 Nov 15	9.15000 -0.16	9.29	9.07	9.22	32,256
12 Nov 15	9.31000 -0.17	9.54	9.28	9.36	40,004
11 Nov 15	9.48000 -0.04	9.61	9.43	9.54	24,540
10 Nov 15	9.52000 +0.00	9.60	9.30	9.31	34,639
09 Nov 15	9.52000 -0.53	10.05	9.35	10.05	59,937
06 Nov 15	10.05000 -0.03	10.07	9.63	10.02	51,527
05 Nov 15	10.08000 -0.09	10.25	9.82	10.21	23,719
04 Nov 15	10.17000 +0.04	10.17	9.81	10.13	30,845
03 Nov 15	10.13000 +0.04	10.30	10.02	10.02	35,922
02 Nov 15	10.09000 +0.43	10.11	9.64	9.64	27,593
30 Oct 15	9.66000 -0.16	9.88	9.59	9.78	21,689
29 Oct 15	9.82000 -0.33	10.10	9.58	9.95	66,358
28 Oct 15	10.15000 +0.31	10.35	9.51	9.78	85,057
27 Oct 15	9.84000 +0.01	10.13	9.63	9.74	41,928
26 Oct 15	9.83000 -0.50	10.35	9.70	10.35	20,878
23 Oct 15	10.33000 +0.64	10.36	9.76	9.81	21,524
22 Oct 15	9.69000 -0.15	9.98	9.58	9.88	51,852
21 Oct 15	9.84000 -0.09	10.26	9.70	9.99	28,635
20 Oct 15	9.93000 -0.08	10.02	9.57	10.02	23,814
19 Oct 15	10.01000 -0.25	10.17	9.60	10.17	14,215
16 Oct 15	10.26000 -0.32	10.65	10.18	10.63	16,490
15 Oct 15	10.58000 +0.33	10.65	9.76	9.81	34,729
14 Oct 15	10.25000 -0.04	10.38	9.99	9.99	35,026
13 Oct 15	10.29000 -0.37	10.64	10.28	10.58	43,104
12 Oct 15	10.66000 +0.53	10.74	9.34	10.17	45,476
09 Oct 15	10.13000 -0.03	10.29	10.12	10.23	21,539
08 Oct 15	10.16000 +0.27	10.16	9.59	9.81	86,392
07 Oct 15	9.89000 +0.23	10.07	9.52	9.71	152,074
06 Oct 15	9.66000 -0.28	10.06	9.65	10.06	26,459
05 Oct 15	9.94000 +0.47	9.98	9.49	9.49	41,287
02 Oct 15	9.47000 -0.06	9.52	9.25	9.45	39,699
01 Oct 15	9.53000 -0.67	10.31	9.32	10.31	69,828
30 Sep 15	10.20000 +0.29	10.43	9.61	10.00	69,809
29 Sep 15	9.91000 +0.22	9.96	9.65	9.69	25,440
28 Sep 15	9.69000 -0.01	9.80	9.43	9.68	29,423
25 Sep 15	9.70000 +0.23	9.89	9.36	9.60	42,207
24 Sep 15	9.47000 +0.00	9.50	9.28	9.31	54,846
23 Sep 15	9.47000 -0.47	10.35	9.44	9.90	104,504
22 Sep 15	9.94000 +0.03	10.12	9.80	9.81	48,980
21 Sep 15	9.91000 +0.11	10.30	9.68	9.92	27,926
18 Sep 15	9.80000 -0.68	10.47	9.72	10.30	99,371
17 Sep 15	10.48000 -0.12	10.90	10.43	10.53	54,221
16 Sep 15	10.60000 +0.40	10.70	10.16	10.18	85,465
15 Sep 15	10.20000 +0.47	10.25	9.60	9.75	64,526
14 Sep 15	9.73000 +0.41	9.75	9.27	9.35	37,105
11 Sep 15	9.32000 -0.05	9.87	9.16	9.30	20,170
10 Sep 15	9.37000 +0.44	9.71	8.95	8.95	79,841
09 Sep 15	8.93000 -0.52	9.57	8.88	9.57	127,873
08 Sep 15	9.45000 +0.17	9.49	9.25	9.45	40,116
04 Sep 15	9.28000 -0.12	9.68	9.25	9.25	52,932
03 Sep 15	9.40000 -0.36	9.88	9.37	9.84	70,362
02 Sep 15	9.76000 +0.04	9.86	9.61	9.85	44,238
01 Sep 15	9.72000 -0.04	9.90	9.48	9.48	61,386
31 Aug 15	9.76000 +0.27	9.78	9.37	9.42	39,827
28 Aug 15	9.49000 -0.06	9.82	9.28	9.48	55,750
27 Aug 15	9.55000 +0.25	9.65	9.10	9.35	89,771
26 Aug 15	9.30000 +0.00	9.60	8.96	9.47	110,771
25 Aug 15	9.30000 -0.44	10.04	9.24	10.01	99,844
24 Aug 15	9.74000 -0.29	10.22	9.67	9.67	52,109
21 Aug 15	10.03000 +0.26	11.37	9.56	9.56	79,472
20 Aug 15	9.77000 -0.71	10.54	9.76	10.45	57,324
19 Aug 15	10.48000 -0.31	10.97	10.43	10.72	39,084
18 Aug 15	10.79000 -0.32	11.26	10.75	11.12	37,433
17 Aug 15	11.11000 -0.31	11.52	11.08	11.35	51,787
14 Aug 15	11.42000 +0.21	11.43	11.16	11.16	37,191
13 Aug 15	11.21000 +0.26	11.69	10.92	11.03	55,720
12 Aug 15	10.95000 +0.22	11.05	10.49	10.65	31,089
11 Aug 15	10.73000 -0.33	11.09	10.69	10.93	39,472
10 Aug 15	11.06000 +0.31	11.13	10.78	11.13	47,311
07 Aug 15	10.75000 -0.20	11.17	10.50	10.89	36,881
06 Aug 15	10.95000 +0.18	11.21	10.33	10.74	75,007
05 Aug 15	10.77000 +0.35	10.98	10.45	10.45	91,529
04 Aug 15	10.42000 +0.05	10.67	10.33	10.33	27,172
03 Aug 15	10.37000 -0.04	10.38	10.03	10.03	56,290
31 Jul 15	10.41000 +0.53	10.45	9.79	9.93	49,167
30 Jul 15	9.88000 -0.46	10.32	9.81	10.32	45,856
29 Jul 15	10.34000 -0.13	10.54	9.25	9.25	102,181
28 Jul 15	10.47000 +0.04	10.60	9.91	10.43	85,304
27 Jul 15	10.43000 +0.02	10.48	10.14	10.33	59,854
24 Jul 15	10.41000 -0.34	10.72	10.29	10.72	55,368
23 Jul 15	10.75000 -0.35	11.10	10.71	11.10	39,056
22 Jul 15	11.10000 -0.07	11.20	11.00	11.13	19,894
21 Jul 15	11.17000 -0.20	11.39	11.03	11.32	39,718
20 Jul 15	11.37000 +0.05	11.38	11.05	11.37	35,263
17 Jul 15	11.32000 -0.22	11.65	11.31	11.59	26,711
16 Jul 15	11.54000 +0.22	11.75	11.43	11.43	21,709
15 Jul 15	11.32000 -0.03	11.39	11.14	11.19	30,241
14 Jul 15	11.35000 -0.06	11.53	11.32	11.44	36,731
13 Jul 15	11.41000 -0.04	11.66	11.24	11.49	35,733
10 Jul 15	11.45000 +0.36	11.52	11.05	11.20	74,069
09 Jul 15	11.09000 +0.32	11.17	10.75	10.83	104,381
08 Jul 15	10.77000 -0.26	11.01	10.53	10.98	447,464
07 Jul 15	11.03000 -0.26	11.34	10.60	11.34	106,356
06 Jul 15	11.29000 -0.27	11.63	11.12	11.38	125,305
02 Jul 15	11.56000 -0.33	11.85	11.21	11.84	95,296
01 Jul 15	11.89000 -0.30	12.42	11.75	12.28	70,471
30 Jun 15	12.19000 +0.46	12.32	11.61	11.83	477,009
29 Jun 15	11.73000 -0.13	12.49	11.07	11.78	102,736
26 Jun 15	11.86000 -1.03	12.92	11.80	12.92	406,665
25 Jun 15	12.89000 -0.19	13.09	12.58	13.09	94,401
24 Jun 15	13.08000 -0.49	13.58	13.00	13.45	58,803
23 Jun 15	13.57000 +0.13	13.67	13.41	13.43	81,204
22 Jun 15	13.44000 +0.02	13.58	13.41	13.48	34,528
19 Jun 15	13.42000 -0.54	14.00	13.36	14.00	79,189
18 Jun 15	13.96000 +0.06	14.24	13.79	13.79	72,324
17 Jun 15	13.90000 -0.01	14.21	13.50	13.87	70,786
16 Jun 15	13.91000 +0.19	13.94	13.62	13.64	26,359
15 Jun 15	13.72000 -0.48	14.15	13.69	14.15	33,478
12 Jun 15	14.20000 +0.00	14.36	14.01	14.18	27,525
11 Jun 15	14.20000 -0.11	14.33	14.06	14.29	14,879
10 Jun 15	14.31000 +0.55	14.46	13.73	13.73	30,324
09 Jun 15	13.76000 -0.40	14.11	13.68	14.11	25,091
08 Jun 15	14.16000 -0.12	14.31	14.03	14.31	21,359
05 Jun 15	14.28000 +0.16	14.29	13.84	14.12	28,231
04 Jun 15	14.12000 +0.33	14.36	13.69	13.70	54,489
03 Jun 15	13.79000 +0.17	13.82	13.62	13.67	23,835
02 Jun 15	13.62000 +0.04	13.82	13.50	13.50	21,203
01 Jun 15	13.58000 -0.05	13.93	13.44	13.73	45,859
29 May 15	13.63000 -0.33	13.96	13.58	13.96	42,469
28 May 15	13.96000 +0.05	14.18	13.76	13.91	27,185
27 May 15	13.91000 +0.09	14.02	13.76	13.84	26,768
26 May 15	13.82000 -0.14	14.00	13.57	13.91	31,805
22 May 15	13.96000 -0.52	14.46	13.87	14.41	24,388
21 May 15	14.48000 -0.02	14.73	14.38	14.54	20,148
20 May 15	14.50000 -0.25	14.85	14.48	14.85	28,236
19 May 15	14.75000 +0.29	14.87	14.39	14.54	42,241
18 May 15	14.46000 +0.61	14.55	13.80	13.80	64,008
15 May 15	13.85000 -0.01	13.97	13.80	13.84	27,809
14 May 15	13.86000 -0.03	14.10	13.77	13.98	37,522
13 May 15	13.89000 +0.00	14.19	13.80	13.94	23,931
12 May 15	13.89000 -0.23	14.20	13.85	14.01	58,103
11 May 15	14.12000 -0.20	14.55	14.10	14.38	27,401
08 May 15	14.32000 -0.22	14.80	14.29	14.64	30,099
07 May 15	14.54000 +0.02	14.77	14.48	14.52	36,627
06 May 15	14.52000 +0.09	14.60	14.22	14.42	82,923
05 May 15	14.43000 -0.49	14.91	14.27	14.89	57,383
04 May 15	14.92000 -0.42	15.60	14.89	15.32	63,325
01 May 15	15.34000 +0.09	15.50	15.06	15.28	49,672
30 Apr 15	15.25000 -0.95	16.07	15.24	16.07	138,935
29 Apr 15	16.20000 -0.19	16.39	15.85	16.28	72,206
28 Apr 15	16.39000 +0.04	16.57	16.20	16.42	64,495
27 Apr 15	16.35000 -0.02	16.74	16.15	16.38	38,901
24 Apr 15	16.37000 -0.56	16.89	16.37	16.89	40,932
23 Apr 15	16.93000 +0.02	17.03	16.78	16.79	36,252
22 Apr 15	16.91000 +0.00	16.99	16.48	16.83	20,438
21 Apr 15	16.91000 -0.12	17.05	16.79	17.04	28,818
20 Apr 15	17.03000 +0.37	17.15	16.74	16.78	44,506
17 Apr 15	16.66000 -0.40	16.99	16.42	16.84	50,719
16 Apr 15	17.06000 -0.10	17.10	16.88	17.06	44,272
15 Apr 15	17.16000 +0.17	17.19	16.94	16.99	61,354
14 Apr 15	16.99000 -0.22	17.60	16.87	17.27	60,082
13 Apr 15	17.21000 +1.00	17.72	16.02	16.30	140,859
10 Apr 15	16.21000 +1.06	16.24	15.18	15.18	82,313
09 Apr 15	15.15000 -0.09	15.31	14.74	15.21	87,305
08 Apr 15	15.24000 +0.05	15.31	15.11	15.21	94,121
07 Apr 15	15.19000 -0.06	15.35	15.15	15.28	33,132
06 Apr 15	15.25000 -0.15	15.41	15.20	15.35	60,677
02 Apr 15	15.40000 +0.03	15.58	15.28	15.34	29,561
01 Apr 15	15.37000 +0.17	15.45	14.65	15.01	41,102
31 Mar 15	15.20000 +0.34	15.87	14.83	14.83	335,973
30 Mar 15	14.86000 +0.11	14.95	14.65	14.88	22,766
27 Mar 15	14.75000 -0.14	14.93	14.59	14.90	32,428
26 Mar 15	14.89000 +0.15	14.92	14.61	14.68	38,398
25 Mar 15	14.74000 -0.39	15.08	14.67	15.08	50,101
24 Mar 15	15.13000 -0.07	15.25	14.71	15.11	37,134
23 Mar 15	15.20000 -0.45	15.65	15.16	15.56	55,711
20 Mar 15	15.65000 +0.07	15.85	15.41	15.58	84,090
19 Mar 15	15.58000 -0.21	15.79	15.38	15.79	32,346
18 Mar 15	15.79000 +0.05	15.96	15.31	15.73	39,665
17 Mar 15	15.74000 +0.09	15.83	15.26	15.65	62,640
16 Mar 15	15.65000 +0.55	15.74	15.12	15.28	62,834
13 Mar 15	15.10000 +0.30	15.26	14.51	14.83	33,679
12 Mar 15	14.80000 +0.57	14.88	14.38	14.38	36,239
11 Mar 15	14.23000 -0.05	14.40	14.00	14.28	36,297
10 Mar 15	14.28000 +0.18	14.65	13.71	13.96	47,240
09 Mar 15	14.10000 -0.40	14.63	14.07	14.59	86,405
06 Mar 15	14.50000 -0.45	14.96	14.45	14.80	33,863
05 Mar 15	14.95000 +0.17	14.98	14.64	14.76	30,705
04 Mar 15	14.78000 -0.34	15.02	14.51	14.87	53,115
03 Mar 15	15.12000 +0.19	15.44	14.35	14.88	106,964
02 Mar 15	14.93000 +1.75	15.05	13.22	13.22	158,866
27 Feb 15	13.18000 -0.11	13.47	13.00	13.25	45,644
26 Feb 15	13.29000 +0.39	13.30	12.89	13.01	56,947
25 Feb 15	12.90000 +0.29	13.01	12.51	12.51	76,013
24 Feb 15	12.61000 +0.07	12.63	12.12	12.61	63,196
23 Feb 15	12.54000 -0.04	12.61	12.27	12.59	67,958
20 Feb 15	12.58000 +0.47	12.60	11.88	12.16	71,428
19 Feb 15	12.11000 +0.37	12.21	11.65	11.78	27,020
18 Feb 15	11.74000 +0.44	11.74	11.09	11.26	38,493
17 Feb 15	11.30000 +0.21	11.31	10.94	11.10	66,808
13 Feb 15	11.09000 +0.07	11.16	10.99	11.08	41,907
12 Feb 15	11.02000 +0.07	11.10	10.98	11.04	26,920
11 Feb 15	10.95000 -0.13	11.15	10.76	11.08	31,424
10 Feb 15	11.08000 +0.08	11.16	10.85	11.11	38,138
09 Feb 15	11.00000 -0.25	11.33	10.96	11.25	37,372
06 Feb 15	11.25000 +0.05	11.30	10.83	11.24	88,638
05 Feb 15	11.20000 +0.27	11.21	10.91	11.01	79,164
04 Feb 15	10.93000 -0.31	11.20	10.91	11.16	35,589
03 Feb 15	11.24000 +0.22	11.41	11.04	11.04	81,415
02 Feb 15	11.02000 +0.25	11.05	10.70	10.81	57,625
30 Jan 15	10.77000 -0.98	11.72	10.75	11.64	127,231
29 Jan 15	11.75000 +0.52	11.78	11.38	11.38	35,483
28 Jan 15	11.23000 -0.41	11.69	11.19	11.67	41,090
27 Jan 15	11.64000 -0.13	11.80	11.56	11.66	25,582
26 Jan 15	11.77000 +0.11	11.81	11.56	11.63	33,286
23 Jan 15	11.66000 -0.09	11.80	11.63	11.79	23,192
22 Jan 15	11.75000 +0.40	11.78	11.23	11.45	37,103
21 Jan 15	11.35000 -0.38	11.79	11.21	11.70	27,276
20 Jan 15	11.73000 -0.32	12.06	11.60	12.06	28,584
16 Jan 15	12.05000 +0.15	12.23	11.80	11.90	128,136
15 Jan 15	11.90000 -0.09	12.05	11.51	12.05	64,116
14 Jan 15	11.99000 -0.28	12.29	11.98	12.12	44,628
13 Jan 15	12.27000 +0.23	12.49	11.96	12.15	51,568
12 Jan 15	12.04000 +0.06	12.29	11.75	11.91	33,926
09 Jan 15	11.98000 -0.08	12.13	11.90	12.01	22,777
08 Jan 15	12.06000 +0.23	12.39	11.63	11.94	178,722
07 Jan 15	11.83000 +0.18	12.06	11.56	11.71	78,965
06 Jan 15	11.65000 -0.13	11.80	10.95	11.53	145,307
05 Jan 15	11.78000 -0.05	12.27	11.71	11.78	49,669
02 Jan 15	11.83000 -0.27	12.23	11.65	12.23	32,461
31 Dec 14	12.10000 -0.02	12.48	11.94	12.20	96,333
30 Dec 14	12.12000 -0.38	12.50	12.09	12.50	44,434
29 Dec 14	12.50000 -0.20	12.83	12.39	12.70	63,745
26 Dec 14	12.70000 +0.04	12.79	12.51	12.74	24,209
24 Dec 14	12.66000 +0.10	12.96	12.42	12.50	54,869
23 Dec 14	12.56000 -0.08	12.90	12.49	12.68	31,694
22 Dec 14	12.64000 -0.01	12.88	12.46	12.76	48,206
19 Dec 14	12.65000 -0.45	13.20	12.51	13.07	100,898
18 Dec 14	13.10000 +0.13	13.19	12.98	13.12	37,390
17 Dec 14	12.97000 +0.49	13.00	12.34	12.52	50,357
16 Dec 14	12.48000 -0.08	12.98	12.40	12.48	67,997
15 Dec 14	12.56000 +0.19	12.66	12.35	12.39	51,272
12 Dec 14	12.37000 +0.08	12.43	12.01	12.14	59,180
11 Dec 14	12.29000 -0.16	12.83	12.22	12.47	45,559
10 Dec 14	12.45000 -0.84	13.27	12.39	13.21	60,711
09 Dec 14	13.29000 +0.61	13.29	12.30	12.61	64,982
08 Dec 14	12.68000 -0.32	13.49	12.65	12.99	87,257
05 Dec 14	13.00000 +0.15	13.06	12.83	12.87	60,631
04 Dec 14	12.85000 +0.06	12.92	12.58	12.81	52,895
03 Dec 14	12.79000 +0.18	12.91	12.50	12.57	95,623
02 Dec 14	12.61000 +0.38	12.72	12.21	12.21	64,291
01 Dec 14	12.23000 +0.03	12.36	12.12	12.12	59,968
28 Nov 14	12.20000 +0.08	12.45	12.02	12.08	52,376
26 Nov 14	12.12000 -0.03	12.21	11.99	12.11	71,767
25 Nov 14	12.15000 +0.02	12.26	11.84	12.13	50,899
24 Nov 14	12.13000 +0.38	12.15	11.77	11.77	91,457
21 Nov 14	11.75000 +0.03	11.93	11.56	11.84	83,298
20 Nov 14	11.72000 +0.08	11.98	11.60	11.62	117,969
19 Nov 14	11.64000 -0.62	12.23	11.60	12.23	160,018
18 Nov 14	12.26000 -0.06	12.50	12.16	12.43	101,692
17 Nov 14	12.32000 -0.52	12.80	12.24	12.80	56,710
14 Nov 14	12.84000 +0.16	12.89	12.61	12.61	47,682
13 Nov 14	12.68000 -0.38	13.11	12.47	13.08	100,075
12 Nov 14	13.06000 +0.04	13.13	12.86	12.95	43,405
11 Nov 14	13.02000 -0.19	13.23	12.98	13.23	43,948
10 Nov 14	13.21000 +0.31	13.24	12.82	12.89	54,487
07 Nov 14	12.90000 -0.14	13.12	12.79	13.05	92,448
06 Nov 14	13.04000 -0.01	13.13	12.89	12.98	84,188
05 Nov 14	13.05000 -0.24	13.38	12.96	13.38	87,205
04 Nov 14	13.29000 -0.05	13.56	13.18	13.31	81,087
03 Nov 14	13.34000 -0.27	13.96	13.24	13.67	121,464
31 Oct 14	13.61000 +0.54	13.87	13.20	13.29	271,906
30 Oct 14	13.07000 +0.41	13.30	12.60	12.66	134,288
29 Oct 14	12.66000 +0.25	12.68	12.30	12.48	91,518
28 Oct 14	12.41000 +1.03	12.45	11.45	11.47	110,621
27 Oct 14	11.38000 +0.04	11.49	11.04	11.24	51,996
24 Oct 14	11.34000 +0.08	11.40	11.00	11.20	99,036
23 Oct 14	11.26000 -0.16	11.73	11.17	11.60	178,163
22 Oct 14	11.42000 +1.72	11.63	9.80	9.80	286,700
21 Oct 14	9.70000 +0.45	9.71	9.27	9.30	122,393
20 Oct 14	9.25000 +0.03	9.33	8.89	9.21	70,379
17 Oct 14	9.22000 -0.53	9.89	9.20	9.89	90,426
16 Oct 14	9.75000 -0.08	9.97	9.63	9.68	71,002
15 Oct 14	9.83000 +0.09	9.84	9.59	9.59	127,204
14 Oct 14	9.74000 +0.01	9.93	9.69	9.79	80,905
13 Oct 14	9.73000 -0.15	9.89	9.66	9.83	109,088
10 Oct 14	9.88000 -0.11	10.00	9.73	9.98	135,800
09 Oct 14	9.99000 -0.44	10.45	9.98	10.45	110,166
08 Oct 14	10.43000 +0.23	10.50	9.91	10.18	146,619
07 Oct 14	10.20000 +0.40	10.24	9.64	9.80	306,797
06 Oct 14	9.80000 +0.13	9.94	9.50	9.67	114,994
03 Oct 14	9.67000 +0.72	9.78	8.95	9.19	106,753
02 Oct 14	8.95000 +0.25	9.00	8.43	8.67	48,361
01 Oct 14	8.70000 -0.70	9.42	8.68	9.42	100,503
30 Sep 14	9.40000 +0.05	9.54	9.20	9.32	174,749
29 Sep 14	9.35500 +0.13	9.37	9.03	9.09	43,060
26 Sep 14	9.23000 +0.15	9.27	9.08	9.08	56,586
25 Sep 14	9.08000 -0.17	9.21	8.94	9.21	76,094
24 Sep 14	9.25000 -0.07	9.35	9.14	9.35	39,075
23 Sep 14	9.32000 -0.19	9.52	9.24	9.41	108,200
22 Sep 14	9.51000 +0.17	10.20	9.21	9.34	188,600
19 Sep 14	9.34000 +0.30	9.65	9.02	9.08	343,500
18 Sep 14	9.04000 +0.08	9.07	8.75	9.03	48,700
17 Sep 14	8.96000 +0.05	9.05	8.82	8.88	32,400
16 Sep 14	8.91000 -0.02	9.00	8.86	8.88	49,500
15 Sep 14	8.93000 -0.16	9.17	8.84	9.17	55,100
12 Sep 14	9.09000 +0.12	9.18	8.83	8.98	171,300
11 Sep 14	8.97000 +0.24	9.11	8.65	8.66	200,600
10 Sep 14	8.73000 +0.29	8.76	8.44	8.50	45,700
09 Sep 14	8.44000 +0.04	8.58	8.32	8.41	75,000
08 Sep 14	8.40000 -0.11	8.55	8.27	8.48	40,000
05 Sep 14	8.51000 +0.19	8.56	8.27	8.27	20,000
04 Sep 14	8.32000 -0.02	8.47	8.23	8.25	30,800
03 Sep 14	8.34000 -0.29	8.69	8.29	8.69	37,900
02 Sep 14	8.63000 +0.43	8.70	8.09	8.28	39,000
29 Aug 14	8.20000 -0.14	9.39	7.90	8.52	174,800
28 Aug 14	8.34000 -0.45	8.75	8.30	8.75	42,600
27 Aug 14	8.79000 -0.04	9.34	8.75	9.00	196,100
26 Aug 14	8.83000 +0.78	8.88	8.10	8.10	122,000
25 Aug 14	8.05000 +0.24	8.10	7.86	7.88	51,000
22 Aug 14	7.81000 +0.18	7.93	7.62	7.68	23,800
21 Aug 14	7.63000 -0.07	7.75	7.55	7.72	26,500
20 Aug 14	7.70000 -0.16	7.89	7.66	7.79	26,800
19 Aug 14	7.86000 -0.22	8.10	7.80	8.03	25,700
18 Aug 14	8.08000 +0.31	8.11	7.76	7.89	29,300
15 Aug 14	7.77000 -0.18	8.09	7.66	8.08	50,300
14 Aug 14	7.95000 -0.05	7.98	7.86	7.97	53,000
13 Aug 14	8.00000 -0.02	8.06	7.94	8.06	15,000
12 Aug 14	8.02000 -0.26	8.23	7.91	8.20	42,500
11 Aug 14	8.28000 +0.33	8.38	7.96	8.04	27,500
08 Aug 14	7.95000 +0.05	7.98	7.85	7.87	38,800
07 Aug 14	7.90000 +0.06	7.96	7.80	7.89	25,100
06 Aug 14	7.84000 -0.01	8.08	7.80	7.85	35,000
05 Aug 14	7.85000 -0.07	7.94	7.70	7.90	45,700
04 Aug 14	7.92000 +0.16	8.01	7.70	7.78	58,600
01 Aug 14	7.76000 -0.12	7.94	7.48	7.90	64,700
31 Jul 14	7.88000 -0.07	8.02	7.85	7.91	62,200
30 Jul 14	7.95000 -0.14	8.20	7.83	8.20	45,300
29 Jul 14	8.09000 -0.05	8.14	8.03	8.13	23,100
28 Jul 14	8.14000 +0.14	8.17	7.90	8.01	37,600
25 Jul 14	8.00000 -0.14	8.06	7.91	8.01	50,400
24 Jul 14	8.14000 -0.05	8.31	8.03	8.24	47,700
23 Jul 14	8.19000 +0.18	8.31	7.95	8.11	61,800
22 Jul 14	8.01000 +0.20	8.15	7.80	7.85	80,700
21 Jul 14	7.81000 +0.03	8.11	7.64	7.68	60,700
18 Jul 14	7.78000 +0.31	7.79	7.20	7.43	52,900
17 Jul 14	7.47000 -0.24	7.72	7.45	7.62	52,400
16 Jul 14	7.71000 -0.06	7.89	7.59	7.80	36,200
15 Jul 14	7.77000 -0.16	7.95	7.63	7.91	63,500
14 Jul 14	7.93000 -0.04	8.46	7.93	8.10	27,500
11 Jul 14	7.97000 +0.15	8.05	7.79	7.80	29,300
10 Jul 14	7.82000 -0.17	8.09	7.60	7.74	41,300
09 Jul 14	7.99000 +0.10	8.16	7.82	7.93	28,100
08 Jul 14	7.89000 -0.38	8.22	7.86	8.22	46,900
07 Jul 14	8.27000 -0.17	8.50	8.19	8.35	42,500
03 Jul 14	8.44000 +0.15	8.50	8.18	8.37	9,900
02 Jul 14	8.29000 -0.14	8.58	7.93	8.38	44,800
01 Jul 14	8.43000 +0.05	8.74	8.33	8.42	65,300
30 Jun 14	8.38000 +0.25	8.39	8.04	8.07	66,100
27 Jun 14	8.13000 +0.16	8.26	7.88	7.91	363,800
26 Jun 14	7.97000 -0.14	8.15	7.82	8.15	27,800
25 Jun 14	8.11000 -0.05	8.24	7.96	8.14	48,000
24 Jun 14	8.16000 +0.25	8.30	7.87	7.91	93,600
23 Jun 14	7.91000 -0.14	8.12	7.86	8.11	53,900
20 Jun 14	8.05000 -0.19	8.31	8.04	8.27	131,400
19 Jun 14	8.24000 -0.23	8.58	8.21	8.37	97,600
18 Jun 14	8.47000 -0.16	8.60	8.23	8.60	55,000
17 Jun 14	8.63000 +0.06	8.72	8.54	8.54	99,200
16 Jun 14	8.57000 +0.77	9.09	7.72	7.75	223,200
13 Jun 14	7.80000 +0.02	7.82	7.75	7.82	32,200
12 Jun 14	7.78000 +0.30	8.03	7.36	7.50	57,300
11 Jun 14	7.48000 +0.25	7.60	7.06	7.21	72,300
10 Jun 14	7.23000 -0.21	7.39	7.18	7.39	22,300
09 Jun 14	7.44000 -0.07	7.61	7.31	7.43	67,300
06 Jun 14	7.50500 +0.22	7.76	7.30	7.36	108,400
05 Jun 14	7.28000 +0.26	7.32	6.76	6.76	27,400
04 Jun 14	7.02000 -0.01	7.05	6.90	7.00	30,600
03 Jun 14	7.03000 -0.14	7.20	6.97	7.11	67,800
02 Jun 14	7.17000 -0.23	7.56	7.15	7.56	58,800
30 May 14	7.40000 -0.13	7.53	7.38	7.48	94,000
29 May 14	7.53000 -0.15	7.70	7.50	7.70	35,500
28 May 14	7.68000 -0.30	7.94	7.61	7.94	35,100
27 May 14	7.98000 +0.56	8.05	7.44	7.44	44,300
23 May 14	7.42000 +0.23	7.43	7.03	7.15	43,100
22 May 14	7.19000 +0.09	7.30	7.09	7.11	29,300
21 May 14	7.10000 -0.10	7.27	7.09	7.26	39,600
20 May 14	7.20000 -0.24	7.40	7.10	7.39	75,900
19 May 14	7.44000 +0.13	7.57	7.25	7.25	17,900
16 May 14	7.31000 +0.12	7.32	7.01	7.17	32,000
15 May 14	7.19000 -0.31	7.60	7.15	7.42	56,300
14 May 14	7.50000 -0.24	7.80	7.49	7.74	53,000
13 May 14	7.74000 -0.35	8.06	7.69	8.06	55,100
12 May 14	8.09000 +0.29	8.17	7.71	7.83	42,600
09 May 14	7.80000 +0.23	7.85	7.41	7.52	34,100
08 May 14	7.57000 -0.16	7.84	7.56	7.70	28,200
07 May 14	7.73000 -0.13	7.90	7.55	7.90	54,600
06 May 14	7.86000 -0.25	8.14	7.83	8.08	92,200
05 May 14	8.11000 +0.01	8.16	8.01	8.02	32,900
02 May 14	8.10000 -0.10	8.42	8.08	8.22	22,900
01 May 14	8.20000 -0.16	8.32	8.00	8.32	56,500
30 Apr 14	8.36000 +0.23	8.39	8.01	8.11	38,300
29 Apr 14	8.13000 +0.01	8.33	8.11	8.18	24,900
28 Apr 14	8.12000 -0.02	8.56	7.96	8.56	32,500
25 Apr 14	8.14000 -0.39	8.50	8.13	8.46	35,500
24 Apr 14	8.53000 -0.12	8.73	8.52	8.73	14,800
23 Apr 14	8.65000 -0.22	9.03	8.18	8.18	93,200
22 Apr 14	8.87000 +0.04	9.20	8.79	9.20	62,400
21 Apr 14	8.83000 +0.01	8.88	8.65	8.81	42,200
17 Apr 14	8.82000 +0.28	9.00	8.47	8.54	38,300
16 Apr 14	8.54000 -0.10	8.78	8.40	8.73	20,300
15 Apr 14	8.64000 +0.22	8.74	8.21	8.45	73,500
14 Apr 14	8.42000 +0.18	8.54	8.12	8.36	60,300
11 Apr 14	8.24000 -0.16	8.51	8.20	8.30	62,400
10 Apr 14	8.40000 -0.57	8.95	8.20	8.95	85,800
09 Apr 14	8.97000 +0.17	9.10	8.77	8.82	96,200
08 Apr 14	8.80000 +0.04	9.00	8.59	8.76	60,100
07 Apr 14	8.76000 -0.54	9.25	8.65	9.25	273,000
04 Apr 14	9.30000 -0.91	10.30	9.28	10.24	83,400
03 Apr 14	10.21000 -0.97	11.16	10.12	11.16	82,900
02 Apr 14	11.18000 +0.50	11.25	10.72	10.72	36,400
01 Apr 14	10.68000 +0.48	10.71	10.27	10.28	64,600
31 Mar 14	10.20000 +0.39	10.40	9.86	9.86	94,000
28 Mar 14	9.81000 -0.08	10.01	9.63	9.88	230,100
27 Mar 14	9.89000 -0.21	10.14	9.87	10.06	41,800
26 Mar 14	10.10000 -0.35	10.54	10.10	10.54	30,100
25 Mar 14	10.45000 +0.14	10.53	10.18	10.36	29,700
24 Mar 14	10.31000 -0.03	10.37	10.20	10.37	23,300
21 Mar 14	10.34000 +0.15	10.43	10.10	10.20	77,900
20 Mar 14	10.19000 -0.12	10.52	10.12	10.27	55,100
19 Mar 14	10.31000 +0.07	10.56	10.15	10.23	40,500
18 Mar 14	10.24000 +0.14	10.34	10.11	10.13	35,000
17 Mar 14	10.10000 -0.22	10.47	10.08	10.37	51,100
14 Mar 14	10.32000 -0.61	10.79	9.65	10.79	93,600
13 Mar 14	10.93000 +0.62	11.06	10.31	10.31	115,400
12 Mar 14	10.31000 -0.33	10.64	10.11	10.52	46,000
11 Mar 14	10.64000 -0.35	11.04	10.55	11.01	50,900
10 Mar 14	10.99000 -0.31	11.29	10.91	11.10	35,100
07 Mar 14	11.30000 -0.12	11.53	10.87	11.53	168,400
06 Mar 14	11.42000 -0.02	11.74	10.98	11.43	105,700
05 Mar 14	11.44000 +0.08	11.48	11.16	11.29	34,500
04 Mar 14	11.36000 +0.90	11.49	10.63	10.63	83,600
03 Mar 14	10.46000 -0.31	10.82	10.19	10.68	40,200
28 Feb 14	10.77000 -0.36	11.23	10.74	11.16	56,000
27 Feb 14	11.13000 -0.12	11.47	11.02	11.17	18,100
26 Feb 14	11.25000 -0.04	11.35	11.07	11.35	17,100
25 Feb 14	11.29000 -0.07	11.48	11.09	11.24	43,600
24 Feb 14	11.36000 +0.27	11.42	11.02	11.08	38,600
21 Feb 14	11.09000 +0.26	11.16	10.75	10.91	46,100
20 Feb 14	10.83000 +0.28	10.86	10.53	10.53	27,700
19 Feb 14	10.55000 +0.01	10.79	10.43	10.47	43,700
18 Feb 14	10.54000 -0.37	10.94	10.50	10.94	32,600
14 Feb 14	10.91000 +0.02	11.05	10.67	10.84	32,900
13 Feb 14	10.89000 +0.43	10.97	10.32	10.32	45,500
12 Feb 14	10.46000 +0.09	10.51	10.34	10.35	21,600
11 Feb 14	10.37000 +0.24	10.40	10.13	10.17	30,100
10 Feb 14	10.13000 +0.02	10.14	9.93	10.01	44,400
07 Feb 14	10.11000 +0.18	10.15	9.91	9.97	45,000
06 Feb 14	9.93000 -0.10	10.51	9.92	10.09	59,200
05 Feb 14	10.03000 -0.22	10.21	9.86	10.21	41,300
04 Feb 14	10.25000 +0.27	10.58	9.84	10.00	65,600
03 Feb 14	9.98000 -0.35	10.56	9.82	10.33	129,700
31 Jan 14	10.33000 -0.84	10.97	10.26	10.91	120,700
30 Jan 14	11.17000 +0.11	11.58	10.86	11.06	73,800
29 Jan 14	11.06000 -0.83	11.69	10.89	11.66	76,300
28 Jan 14	11.89000 +0.59	11.96	10.75	11.26	171,600
27 Jan 14	11.30000 -0.25	11.67	11.26	11.55	73,600
24 Jan 14	11.55000 -0.43	11.87	11.23	11.87	63,700
23 Jan 14	11.98000 -0.31	12.23	11.90	12.20	42,800
22 Jan 14	12.29000 -0.09	12.42	12.04	12.42	24,900
21 Jan 14	12.38000 +0.15	12.45	12.14	12.25	36,600
17 Jan 14	12.23000 -0.34	12.66	12.07	12.58	59,600
16 Jan 14	12.57000 -0.07	12.64	12.42	12.56	30,600
15 Jan 14	12.64000 -0.13	12.81	12.35	12.70	44,300
14 Jan 14	12.77000 -0.07	13.19	12.60	12.87	45,700
13 Jan 14	12.84000 -0.62	13.47	12.56	13.45	79,500
10 Jan 14	13.46000 -0.26	13.76	13.40	13.76	45,600
09 Jan 14	13.72000 +0.04	13.81	13.62	13.65	68,000
08 Jan 14	13.68000 +0.11	13.81	13.47	13.64	245,700
07 Jan 14	13.57000 +0.12	13.66	13.49	13.49	53,500
06 Jan 14	13.45000 +0.36	13.59	13.10	13.13	92,400
03 Jan 14	13.09000 +0.37	13.10	12.75	12.75	31,000
02 Jan 14	12.72000 -0.70	13.49	12.68	13.49	60,700
31 Dec 13	13.42000 -0.04	13.64	13.25	13.49	50,400
30 Dec 13	13.46000 -0.27	13.90	13.40	13.72	50,800
27 Dec 13	13.73000 -0.21	14.04	13.66	13.91	71,600
26 Dec 13	13.94000 +0.31	14.11	13.70	13.77	53,300
24 Dec 13	13.63000 +0.20	13.66	13.39	13.41	15,800
23 Dec 13	13.43000 +0.56	13.53	12.86	12.89	95,400
20 Dec 13	12.87000 +0.89	12.93	12.00	12.00	177,900
19 Dec 13	11.98000 -0.12	12.19	11.94	12.12	38,800
18 Dec 13	12.10000 -0.02	12.22	11.96	12.11	32,500
17 Dec 13	12.12000 -0.28	12.40	11.86	12.36	37,700
16 Dec 13	12.40000 +0.39	12.42	12.07	12.10	44,100
13 Dec 13	12.01000 +0.03	12.25	11.82	12.00	88,100
12 Dec 13	11.98000 +0.11	12.16	11.84	11.84	41,000
11 Dec 13	11.87000 -0.03	12.00	11.67	11.90	55,600
10 Dec 13	11.90000 -0.22	12.19	11.86	12.06	73,800
09 Dec 13	12.12000 +0.25	12.12	11.90	11.95	61,700
06 Dec 13	11.87000 +0.51	12.15	11.34	11.36	84,300
05 Dec 13	11.36000 -0.10	11.49	11.26	11.49	24,200
04 Dec 13	11.46000 +0.41	11.50	10.95	10.95	62,100
03 Dec 13	11.05000 +0.17	11.07	10.78	10.85	34,800
02 Dec 13	10.88000 +0.07	11.00	10.71	10.78	86,100
29 Nov 13	10.81000 +0.06	10.97	10.72	10.82	39,500
27 Nov 13	10.75000 +0.54	10.76	10.27	10.28	41,600
26 Nov 13	10.21000 +0.58	10.21	9.69	9.72	64,600
25 Nov 13	9.63000 +0.13	9.71	9.36	9.49	15,000
22 Nov 13	9.50000 +0.03	9.60	9.37	9.50	28,100
21 Nov 13	9.47000 +0.30	9.62	9.20	9.20	35,100
20 Nov 13	9.17000 +0.01	9.20	9.03	9.18	40,800
19 Nov 13	9.16000 +0.13	9.19	8.90	9.01	34,700
18 Nov 13	9.03000 -0.24	9.33	8.97	9.33	18,900
15 Nov 13	9.27000 +0.23	9.35	9.00	9.02	52,500
14 Nov 13	9.04000 -0.03	9.09	8.90	9.06	22,800
13 Nov 13	9.07000 +0.02	9.07	8.97	8.97	34,700
12 Nov 13	9.05000 +0.15	9.10	8.89	8.90	39,000
11 Nov 13	8.90000 -0.21	9.13	8.90	9.13	25,000
08 Nov 13	9.11000 +0.13	9.24	8.97	8.97	17,100
07 Nov 13	8.98000 -0.01	9.04	8.91	9.01	28,600
06 Nov 13	8.99000 +0.05	9.17	8.94	9.01	12,500
05 Nov 13	8.94000 +0.18	9.05	8.74	8.74	44,300
04 Nov 13	8.76000 +0.21	8.82	8.66	8.71	84,300
01 Nov 13	8.55000 -0.26	8.92	8.31	8.77	80,600
31 Oct 13	8.81000 -0.48	9.32	8.79	9.23	70,000
30 Oct 13	9.29000 -0.07	9.35	9.27	9.35	30,500
29 Oct 13	9.36000 +0.08	9.38	9.24	9.30	26,700
28 Oct 13	9.28000 +0.05	9.38	9.10	9.28	23,800
25 Oct 13	9.23000 -0.10	9.49	9.18	9.37	21,200
24 Oct 13	9.33000 +0.23	9.33	8.87	9.12	77,500
23 Oct 13	9.10000 +1.11	9.10	7.89	7.89	165,800
22 Oct 13	7.99000 +0.12	8.03	7.74	7.85	65,600
21 Oct 13	7.87000 -0.02	7.92	7.86	7.89	46,800
18 Oct 13	7.89000 +0.01	7.95	7.87	7.95	44,500
17 Oct 13	7.88000 -0.02	7.94	7.87	7.90	49,600
16 Oct 13	7.90000 +0.02	7.95	7.89	7.95	35,800
15 Oct 13	7.88000 -0.09	8.07	7.87	7.96	45,500
14 Oct 13	7.97000 +0.01	8.05	7.88	7.90	35,600
11 Oct 13	7.96000 +0.10	8.05	7.81	7.82	34,800
10 Oct 13	7.86000 +0.32	7.93	7.65	7.65	34,600
09 Oct 13	7.54000 +0.01	7.80	7.50	7.54	40,500
08 Oct 13	7.53000 -0.25	7.82	7.42	7.82	42,500
07 Oct 13	7.78000 -0.16	7.93	7.76	7.88	63,300
04 Oct 13	7.94000 -0.04	8.00	7.82	7.96	81,400
03 Oct 13	7.98000 -0.30	8.24	7.96	8.24	47,400
02 Oct 13	8.28000 -0.19	8.45	8.17	8.39	40,000
01 Oct 13	8.47000 +0.29	8.49	8.17	8.18	36,200
30 Sep 13	8.18000 -0.08	8.32	8.15	8.18	54,800
27 Sep 13	8.26000 -0.23	8.46	8.06	8.42	36,500
26 Sep 13	8.49000 -0.05	8.68	8.45	8.56	32,200
25 Sep 13	8.54000 -0.12	8.71	8.49	8.64	33,600
24 Sep 13	8.66000 +0.14	8.74	8.47	8.50	60,900
23 Sep 13	8.52000 +0.24	8.61	8.20	8.30	69,200
20 Sep 13	8.28000 +0.06	8.40	8.02	8.22	109,800
19 Sep 13	8.22000 +0.15	8.25	7.93	8.04	52,700
18 Sep 13	8.07000 +0.07	8.24	7.95	7.98	42,900
17 Sep 13	8.00000 -0.05	8.09	7.80	8.05	33,700
16 Sep 13	8.05000 +0.11	8.06	7.95	8.00	59,000
13 Sep 13	7.94000 +0.08	8.00	7.80	7.88	26,800
12 Sep 13	7.86000 -0.03	7.95	7.84	7.95	12,800
11 Sep 13	7.89000 -0.03	7.97	7.85	7.90	15,100
10 Sep 13	7.92000 +0.04	7.99	7.89	7.94	22,300
09 Sep 13	7.88000 -0.05	8.01	7.78	7.97	116,000
06 Sep 13	7.93000 -0.03	8.06	7.89	7.98	36,200
05 Sep 13	7.96000 +0.07	8.00	7.83	7.89	26,600
04 Sep 13	7.89000 +0.00	8.02	7.87	7.89	16,400
03 Sep 13	7.89000 +0.08	8.04	7.86	7.87	61,700
30 Aug 13	7.81000 -0.10	7.88	7.70	7.88	39,200
29 Aug 13	7.91000 +0.26	7.92	7.64	7.65	89,600
28 Aug 13	7.65000 -0.12	7.78	7.62	7.75	59,300
27 Aug 13	7.77000 -0.25	8.00	7.77	7.91	45,500
26 Aug 13	8.02000 +0.10	8.09	7.79	7.94	49,200
23 Aug 13	7.92000 -0.15	8.17	7.92	8.07	26,500
22 Aug 13	8.07000 +0.33	8.08	7.65	7.74	53,300
21 Aug 13	7.74000 -0.35	8.07	7.71	8.07	129,400
20 Aug 13	8.09000 -0.08	8.16	8.04	8.15	55,000
19 Aug 13	8.17000 -0.05	8.30	8.15	8.22	44,000
16 Aug 13	8.22000 -0.06	8.34	8.21	8.26	44,300
15 Aug 13	8.28000 -0.19	8.44	8.26	8.44	57,000
14 Aug 13	8.47000 -0.07	8.64	8.37	8.54	44,500
13 Aug 13	8.54000 +0.06	8.58	8.34	8.52	41,700
12 Aug 13	8.48000 +0.04	8.57	8.29	8.43	156,500
09 Aug 13	8.44000 -0.18	8.60	8.40	8.60	16,700
08 Aug 13	8.62000 +0.04	8.73	8.50	8.61	38,800
07 Aug 13	8.58000 +0.10	8.67	8.44	8.48	61,500
06 Aug 13	8.48000 -0.05	8.60	8.38	8.48	54,300
05 Aug 13	8.53000 +0.16	8.67	8.34	8.35	51,600
02 Aug 13	8.37000 -0.03	8.42	8.31	8.38	60,600
01 Aug 13	8.40000 +0.11	8.45	8.28	8.38	73,500
31 Jul 13	8.29000 -0.10	8.52	8.27	8.40	69,500
30 Jul 13	8.39000 -0.07	8.63	8.31	8.53	72,900
29 Jul 13	8.46000 -0.09	8.61	8.35	8.57	73,700
26 Jul 13	8.55000 -0.37	8.87	8.52	8.84	89,100
25 Jul 13	8.92000 +0.19	8.95	8.50	8.70	110,500
24 Jul 13	8.73000 +0.89	9.04	7.88	7.88	257,200
23 Jul 13	7.84000 +0.04	7.94	7.78	7.86	56,400
22 Jul 13	7.80000 +0.17	7.84	7.51	7.61	63,100
19 Jul 13	7.63000 +0.05	7.63	7.54	7.60	27,900
18 Jul 13	7.58000 +0.12	7.70	7.46	7.46	34,000
17 Jul 13	7.46000 +0.03	7.55	7.39	7.45	37,500
16 Jul 13	7.43000 -0.01	7.56	7.38	7.43	25,600
15 Jul 13	7.44000 +0.19	7.50	7.24	7.28	63,500
12 Jul 13	7.25000 -0.30	7.59	7.15	7.52	63,400
11 Jul 13	7.55000 +0.16	7.55	7.38	7.48	44,200
10 Jul 13	7.39000 +0.18	7.42	7.23	7.23	81,900
09 Jul 13	7.21000 +0.36	7.24	6.80	6.82	49,200
08 Jul 13	6.85000 +0.04	6.91	6.74	6.82	39,500
05 Jul 13	6.81000 +0.17	6.82	6.58	6.76	21,800
03 Jul 13	6.64000 +0.06	6.71	6.52	6.52	12,700
02 Jul 13	6.58000 -0.25	6.85	6.45	6.85	93,500
01 Jul 13	6.83000 -0.02	7.22	6.81	6.93	105,900
28 Jun 13	6.85000 +0.47	6.95	6.28	6.38	457,200
27 Jun 13	6.38000 +0.30	6.46	6.09	6.14	85,600
26 Jun 13	6.08000 +0.46	6.24	5.66	5.66	110,000
25 Jun 13	5.62000 +0.02	5.74	5.57	5.66	43,300
24 Jun 13	5.60000 -0.07	5.73	5.55	5.67	80,600
21 Jun 13	5.67000 +0.50	5.80	5.27	5.27	281,400
20 Jun 13	5.17000 -0.05	5.21	5.15	5.19	52,300
19 Jun 13	5.22000 -0.04	5.29	5.22	5.28	33,800
18 Jun 13	5.26000 +0.02	5.51	5.22	5.25	97,000
17 Jun 13	5.24000 -0.03	5.39	5.20	5.32	39,000
14 Jun 13	5.27000 -0.17	5.50	5.27	5.45	25,400
13 Jun 13	5.44000 +0.12	5.48	5.31	5.31	35,700
12 Jun 13	5.32000 -0.08	5.49	5.32	5.43	77,900
11 Jun 13	5.40000 -0.04	5.49	5.40	5.41	26,400
10 Jun 13	5.44000 -0.01	5.57	5.36	5.48	65,500
07 Jun 13	5.45000 -0.05	5.54	5.42	5.53	54,900
06 Jun 13	5.50000 +0.03	5.58	5.48	5.53	78,300
05 Jun 13	5.47000 -0.03	5.52	5.46	5.49	65,700
04 Jun 13	5.50000 -0.06	5.61	5.45	5.59	71,700
03 Jun 13	5.56000 +0.17	5.60	5.40	5.40	43,315
31 May 13	5.39000 -0.21	5.57	5.36	5.56	65,672
30 May 13	5.60000 +0.06	5.63	5.52	5.57	54,000
29 May 13	5.54000 +0.02	5.60	5.45	5.47	30,200
28 May 13	5.52000 -0.02	5.74	5.48	5.63	45,700
24 May 13	5.54000 +0.03	5.59	5.42	5.46	15,400
23 May 13	5.51000 +0.00	5.56	5.20	5.47	28,600
22 May 13	5.51000 -0.33	5.83	5.49	5.83	51,800
21 May 13	5.84000 +0.05	5.96	5.75	5.81	65,200
20 May 13	5.79000 +0.05	5.89	5.70	5.77	64,800
17 May 13	5.74000 +0.17	5.74	5.51	5.60	63,900
16 May 13	5.57000 -0.01	5.65	5.50	5.57	63,200
15 May 13	5.58000 +0.23	5.62	5.35	5.35	57,800
14 May 13	5.35000 +0.00	5.43	5.32	5.37	67,200
13 May 13	5.35000 -0.03	5.44	5.32	5.38	56,000
10 May 13	5.38000 +0.01	5.43	5.31	5.36	43,200
09 May 13	5.37000 -0.02	5.42	5.36	5.38	14,300
08 May 13	5.39000 -0.01	5.43	5.36	5.40	37,900
07 May 13	5.40000 -0.03	5.48	5.36	5.42	27,300
06 May 13	5.43000 +0.07	5.46	5.34	5.40	47,600
03 May 13	5.36000 +0.06	5.54	5.33	5.36	43,400
02 May 13	5.30000 +0.08	5.34	5.23	5.27	27,800
01 May 13	5.22000 -0.15	5.37	5.17	5.33	121,400
30 Apr 13	5.37000 +0.02	5.49	5.36	5.41	50,900
29 Apr 13	5.35000 -0.04	5.44	5.20	5.40	107,200
26 Apr 13	5.39000 +0.02	5.65	5.36	5.36	150,200
25 Apr 13	5.37000 +0.02	5.56	5.21	5.35	44,100
24 Apr 13	5.35000 +0.23	5.38	5.08	5.13	44,400
23 Apr 13	5.12000 +0.20	5.17	4.95	4.98	34,700
22 Apr 13	4.92000 +0.00	4.93	4.79	4.90	92,600
19 Apr 13	4.92000 -0.03	4.95	4.90	4.94	96,400
18 Apr 13	4.95000 +0.02	4.97	4.92	4.94	78,700
17 Apr 13	4.93000 -0.02	4.96	4.92	4.94	70,800
16 Apr 13	4.95000 +0.04	4.97	4.93	4.96	68,600
15 Apr 13	4.91000 -0.05	4.96	4.89	4.89	92,400
12 Apr 13	4.96000 -0.08	5.02	4.96	5.00	41,800
11 Apr 13	5.04000 +0.03	5.08	4.98	5.00	61,800
10 Apr 13	5.01000 +0.05	5.02	4.96	4.99	98,400
09 Apr 13	4.96000 -0.03	4.98	4.93	4.98	63,500
08 Apr 13	4.99000 +0.04	5.00	4.92	4.97	80,800
05 Apr 13	4.95000 -0.05	5.00	4.92	4.92	18,700
04 Apr 13	5.00000 +0.00	5.01	4.95	4.95	41,100
03 Apr 13	5.00000 +0.08	5.02	4.91	4.95	133,500
02 Apr 13	4.92000 +0.00	5.03	4.90	4.95	179,100
01 Apr 13	4.92000 -0.05	4.97	4.90	4.97	117,700
28 Mar 13	4.97000 +0.01	5.02	4.96	4.99	29,900
27 Mar 13	4.96000 +0.02	5.13	4.89	4.89	128,900
26 Mar 13	4.94000 +0.01	4.97	4.91	4.97	41,400
25 Mar 13	4.93000 +0.03	4.95	4.91	4.93	49,300
22 Mar 13	4.90000 -0.01	4.93	4.82	4.93	139,000
21 Mar 13	4.91000 +0.11	5.00	4.80	4.80	75,800
20 Mar 13	4.80000 -0.04	4.87	4.75	4.87	78,400
19 Mar 13	4.84000 -0.01	4.91	4.83	4.87	106,400
18 Mar 13	4.85000 +0.08	5.02	4.84	4.87	167,200
15 Mar 13	4.77000 -0.48	5.51	4.72	5.26	339,200
14 Mar 13	5.25000 +0.13	5.27	5.14	5.14	20,600
13 Mar 13	5.12000 -0.12	5.35	5.10	5.26	124,500
12 Mar 13	5.24000 -0.07	5.35	5.23	5.31	33,400
11 Mar 13	5.31000 -0.15	5.48	5.24	5.48	86,500
08 Mar 13	5.46000 +0.31	5.76	5.09	5.76	66,100
07 Mar 13	5.15000 -0.13	5.34	5.05	5.25	71,500
06 Mar 13	5.28000 -0.06	5.36	5.25	5.35	55,900
05 Mar 13	5.34000 -0.06	5.43	5.30	5.40	76,300
04 Mar 13	5.40000 +0.12	5.45	5.22	5.29	78,000
01 Mar 13	5.28000 +0.00	5.35	5.21	5.21	35,900
28 Feb 13	5.28000 +0.13	5.34	5.13	5.15	32,800
27 Feb 13	5.15000 +0.01	5.36	5.05	5.10	71,200
26 Feb 13	5.14000 +0.08	5.21	5.05	5.07	38,300
25 Feb 13	5.06000 -0.09	5.21	5.04	5.19	30,300
22 Feb 13	5.15000 -0.07	5.30	5.08	5.27	66,400
21 Feb 13	5.22000 -0.17	5.35	5.20	5.35	92,500
20 Feb 13	5.39000 +0.07	5.44	5.29	5.31	64,800
19 Feb 13	5.32000 +0.04	5.33	5.26	5.33	72,800
15 Feb 13	5.28000 -0.02	5.31	5.25	5.31	74,800
14 Feb 13	5.30000 +0.00	5.31	5.27	5.27	26,800
13 Feb 13	5.30000 -0.01	5.35	5.27	5.27	66,700
12 Feb 13	5.31000 -0.04	5.36	5.30	5.32	33,600
11 Feb 13	5.35000 +0.08	5.36	5.27	5.27	45,600
08 Feb 13	5.27000 -0.02	5.34	5.27	5.30	38,800
07 Feb 13	5.29000 +0.02	5.31	5.22	5.29	35,900
06 Feb 13	5.27000 -0.06	5.33	5.25	5.30	79,000
05 Feb 13	5.33000 -0.02	5.37	5.32	5.37	67,100
04 Feb 13	5.35000 -0.02	5.37	5.35	5.35	43,600
01 Feb 13	5.37000 -0.01	5.39	5.36	5.39	105,800
31 Jan 13	5.38000 +0.01	5.38	5.35	5.36	28,118
30 Jan 13	5.37000 -0.01	5.38	5.35	5.38	8,713
29 Jan 13	5.38000 +0.02	5.38	5.35	5.35	46,300
28 Jan 13	5.36000 +0.02	5.38	5.35	5.37	76,200
25 Jan 13	5.34000 -0.04	5.38	5.33	5.38	99,000
24 Jan 13	5.38000 -0.12	5.50	5.34	5.50	108,100
23 Jan 13	5.50000 +0.13	5.53	5.36	5.37	131,000
22 Jan 13	5.37000 -0.01	5.40	5.36	5.39	179,100
18 Jan 13	5.38000 +0.00	5.40	5.36	5.37	121,800
17 Jan 13	5.38000 +0.00	5.43	5.37	5.38	134,500
16 Jan 13	5.38000 -0.06	5.59	5.38	5.40	77,000
15 Jan 13	5.44000 +0.06	5.54	5.37	5.37	51,000
14 Jan 13	5.38000 -0.03	5.43	5.38	5.39	31,700
11 Jan 13	5.41000 +0.05	5.41	5.38	5.41	64,400
10 Jan 13	5.36000 -0.07	5.44	5.36	5.44	78,500
09 Jan 13	5.43000 +0.03	5.49	5.38	5.44	62,000
08 Jan 13	5.40000 -0.01	5.44	5.38	5.39	39,700
07 Jan 13	5.41000 -0.17	5.59	5.39	5.52	50,900
04 Jan 13	5.58000 +0.00	5.69	5.52	5.62	80,700
03 Jan 13	5.58000 -0.20	5.85	5.42	5.77	86,700
02 Jan 13	5.78000 +0.36	5.78	5.42	5.42	135,900
31 Dec 12	5.42000 +0.02	5.45	5.38	5.43	100,600
28 Dec 12	5.40000 +0.00	5.44	5.37	5.39	69,600
27 Dec 12	5.40000 -0.02	5.43	5.33	5.41	78,600
26 Dec 12	5.42000 +0.07	5.48	5.34	5.37	62,200
24 Dec 12	5.35000 +0.03	5.40	5.31	5.31	25,300
21 Dec 12	5.32000 -0.06	5.43	5.30	5.43	352,400
20 Dec 12	5.38000 +0.03	5.40	5.34	5.35	58,500
19 Dec 12	5.35000 -0.01	5.40	5.33	5.35	78,300
18 Dec 12	5.36000 +0.03	5.40	5.22	5.36	77,500
17 Dec 12	5.33000 +0.03	5.35	5.26	5.30	51,000
14 Dec 12	5.30000 -0.03	5.41	5.24	5.30	108,100
13 Dec 12	5.33000 +0.00	5.40	5.26	5.34	36,300
12 Dec 12	5.33000 -0.16	5.46	5.31	5.46	57,000
11 Dec 12	5.49000 +0.11	5.52	5.29	5.45	75,800
10 Dec 12	5.38000 +0.14	5.43	5.24	5.24	55,300
07 Dec 12	5.24000 -0.11	5.50	5.22	5.40	200,200
06 Dec 12	5.35000 -0.10	5.46	5.30	5.46	53,500
05 Dec 12	5.45000 +0.08	5.46	5.33	5.39	58,300
04 Dec 12	5.37000 -0.03	5.39	5.29	5.39	47,800
03 Dec 12	5.40000 +0.05	5.43	5.33	5.43	27,400
30 Nov 12	5.35000 +0.10	5.75	5.21	5.26	273,600
29 Nov 12	5.25000 +0.02	5.39	5.15	5.28	55,400
28 Nov 12	5.23000 -0.10	5.30	5.10	5.25	84,700
27 Nov 12	5.33000 -0.01	5.42	5.26	5.35	40,500
26 Nov 12	5.34000 -0.18	5.45	5.32	5.40	73,400
23 Nov 12	5.52000 -0.03	5.60	5.40	5.57	22,400
21 Nov 12	5.55000 -0.10	5.67	5.52	5.67	83,800
20 Nov 12	5.65000 +0.17	5.75	5.37	5.46	114,800
19 Nov 12	5.48000 +0.36	5.60	5.19	5.19	162,200
16 Nov 12	5.12000 -0.08	5.24	5.00	5.16	179,400
15 Nov 12	5.20000 -0.05	5.27	5.13	5.23	31,000
14 Nov 12	5.25000 -0.05	5.46	5.17	5.33	69,100
13 Nov 12	5.30000 -0.32	5.69	5.29	5.59	55,900
12 Nov 12	5.62000 -0.18	5.95	5.28	5.88	62,000
09 Nov 12	5.80000 -0.14	5.96	5.79	5.93	112,000
08 Nov 12	5.94000 -0.06	6.00	5.93	5.95	54,600
07 Nov 12	6.00000 -0.23	6.20	5.87	6.11	51,100
06 Nov 12	6.23000 +0.12	6.29	5.97	6.12	20,400
05 Nov 12	6.11000 -0.36	6.50	6.06	6.49	42,300
02 Nov 12	6.47000 +0.11	6.67	6.40	6.40	85,300
01 Nov 12	6.36000 -0.02	6.65	6.31	6.40	62,400
31 Oct 12	6.38000 +0.34	6.38	6.05	6.05	24,100
26 Oct 12	6.04000 +0.01	6.10	5.94	6.01	20,300
25 Oct 12	6.03000 +0.10	6.11	5.82	5.98	27,400
24 Oct 12	5.93000 -0.04	6.01	5.86	5.99	21,100
23 Oct 12	5.97000 +0.12	6.02	5.75	5.76	27,800
22 Oct 12	5.85000 +0.05	5.91	5.70	5.76	57,900
19 Oct 12	5.80000 -0.21	6.07	5.78	6.00	169,900
18 Oct 12	6.01000 -0.22	6.24	6.01	6.20	32,100
17 Oct 12	6.23000 -0.24	6.56	6.14	6.47	58,600
16 Oct 12	6.47000 +0.12	6.55	6.32	6.42	35,200
15 Oct 12	6.35000 +0.08	6.38	6.21	6.28	22,800
12 Oct 12	6.27000 -0.22	6.50	6.20	6.50	35,400
11 Oct 12	6.49000 +0.10	6.51	6.38	6.47	14,400
10 Oct 12	6.39000 +0.06	6.43	6.26	6.32	21,100
09 Oct 12	6.33000 -0.21	6.58	6.32	6.54	68,100
08 Oct 12	6.54000 -0.12	6.64	6.49	6.59	30,700
05 Oct 12	6.66000 +0.01	6.87	6.63	6.70	48,900
04 Oct 12	6.65000 +0.22	6.69	6.43	6.48	21,900
03 Oct 12	6.43000 -0.04	6.55	6.43	6.47	19,100
02 Oct 12	6.47000 -0.14	6.67	6.43	6.67	49,200
01 Oct 12	6.61000 -0.06	6.74	6.56	6.71	21,500
28 Sep 12	6.67000 -0.14	6.80	6.56	6.77	57,600
27 Sep 12	6.81000 +0.30	6.84	6.52	6.52	29,400
26 Sep 12	6.51000 +0.02	6.65	6.49	6.61	35,100
25 Sep 12	6.49000 -0.01	6.81	6.49	6.58	45,300
24 Sep 12	6.50000 -0.10	6.61	6.44	6.55	35,600
21 Sep 12	6.60000 +0.03	6.61	6.49	6.60	96,800
20 Sep 12	6.57000 -0.16	6.70	6.49	6.66	28,800
19 Sep 12	6.73000 +0.01	6.79	6.61	6.69	54,200
18 Sep 12	6.72000 +0.24	6.75	6.41	6.44	30,700
17 Sep 12	6.48000 -0.19	6.69	6.27	6.62	38,400
14 Sep 12	6.67000 +0.02	6.89	6.53	6.71	75,900
13 Sep 12	6.65000 +0.22	6.83	6.34	6.44	50,300
12 Sep 12	6.43000 +0.09	6.43	6.27	6.33	25,200
11 Sep 12	6.34000 +0.12	6.36	6.13	6.13	18,200
10 Sep 12	6.22000 -0.14	6.44	6.15	6.34	43,500
07 Sep 12	6.36000 +0.06	6.45	6.23	6.36	32,300
06 Sep 12	6.30000 +0.29	6.39	5.95	6.05	59,200
05 Sep 12	6.01000 -0.13	6.30	5.98	6.17	54,800
04 Sep 12	6.14000 +0.12	6.20	5.93	6.02	46,800
31 Aug 12	6.02000 -0.09	6.20	6.02	6.20	60,300
30 Aug 12	6.11000 -0.20	6.28	6.10	6.28	23,500
29 Aug 12	6.31000 +0.04	6.32	6.15	6.29	28,564
28 Aug 12	6.27000 -0.03	6.34	6.15	6.29	9,844
27 Aug 12	6.30000 +0.00	6.35	6.25	6.32	25,200
24 Aug 12	6.30000 -0.03	6.39	6.26	6.35	33,800
23 Aug 12	6.33000 -0.05	6.50	6.30	6.38	25,200
22 Aug 12	6.38000 -0.07	6.58	6.33	6.42	56,200
21 Aug 12	6.45000 -0.12	6.75	6.45	6.58	31,600
20 Aug 12	6.57000 +0.10	6.59	6.32	6.45	39,200
17 Aug 12	6.47000 -0.07	6.57	6.39	6.55	55,900
16 Aug 12	6.54000 +0.09	6.57	6.37	6.46	37,800
15 Aug 12	6.45000 +0.10	6.49	6.31	6.31	43,100
14 Aug 12	6.35000 -0.10	6.66	6.31	6.53	56,200
13 Aug 12	6.45000 -0.11	6.75	6.40	6.56	28,300
10 Aug 12	6.56000 -0.02	6.70	6.48	6.59	26,100
09 Aug 12	6.58000 -0.25	6.96	6.50	6.84	80,800
08 Aug 12	6.83000 -0.27	7.14	6.81	7.03	45,900
07 Aug 12	7.10000 +0.18	7.18	6.97	7.00	37,100
06 Aug 12	6.92000 +0.11	7.21	6.80	6.80	33,500
03 Aug 12	6.81000 +0.31	6.90	6.58	6.58	60,600
02 Aug 12	6.50000 +0.08	6.58	6.31	6.38	38,500
01 Aug 12	6.42000 -0.29	7.00	6.41	6.74	76,100
31 Jul 12	6.71000 +0.17	6.85	6.46	6.48	73,200
30 Jul 12	6.54000 -0.24	6.88	6.50	6.77	35,400
27 Jul 12	6.78000 +0.35	6.85	6.36	6.45	45,000
26 Jul 12	6.43000 +0.29	6.53	6.23	6.27	51,200
25 Jul 12	6.14000 -0.02	6.40	6.12	6.25	41,800
24 Jul 12	6.16000 -0.41	6.90	6.11	6.58	50,800
23 Jul 12	6.57000 -0.17	6.74	6.40	6.57	45,000
20 Jul 12	6.74000 +0.00	6.88	6.65	6.69	58,000
19 Jul 12	6.74000 -0.42	7.34	6.72	7.17	58,300
18 Jul 12	7.16000 +0.13	7.26	6.83	7.05	49,600
17 Jul 12	7.03000 +0.21	7.06	6.60	6.89	44,600
16 Jul 12	6.82000 -0.04	6.85	6.68	6.83	30,400
13 Jul 12	6.86000 +0.10	6.89	6.69	6.79	48,700
12 Jul 12	6.76000 -0.02	6.82	6.52	6.71	60,900
11 Jul 12	6.78000 -0.16	6.99	6.70	6.99	85,800
10 Jul 12	6.94000 -0.17	7.19	6.89	7.19	45,900
09 Jul 12	7.11000 -0.10	7.24	7.03	7.16	90,400
06 Jul 12	7.21000 -0.02	7.27	7.07	7.11	38,400
05 Jul 12	7.23000 -0.10	7.41	7.19	7.28	32,400
03 Jul 12	7.33000 +0.12	7.40	7.08	7.19	41,000
02 Jul 12	7.21000 +0.27	7.25	6.97	6.98	71,100
29 Jun 12	6.94000 +0.32	7.05	6.64	6.81	81,300
28 Jun 12	6.62000 -0.09	6.73	6.34	6.64	38,400
27 Jun 12	6.71000 +0.22	6.78	6.52	6.52	41,100
26 Jun 12	6.49000 -0.01	6.61	6.34	6.53	30,900
25 Jun 12	6.50000 -0.07	6.61	6.36	6.41	32,300
22 Jun 12	6.57000 +0.49	6.59	6.11	6.16	663,600
21 Jun 12	6.08000 -0.34	6.54	6.05	6.39	61,100
20 Jun 12	6.42000 -0.12	6.56	6.40	6.51	18,100
19 Jun 12	6.54000 +0.25	6.57	6.34	6.34	46,800
18 Jun 12	6.29000 -0.19	6.49	6.24	6.43	40,000
15 Jun 12	6.48000 +0.16	6.52	6.23	6.29	122,500
14 Jun 12	6.32000 +0.00	6.47	6.08	6.31	71,300
13 Jun 12	6.32000 -0.44	6.75	6.22	6.72	89,600
12 Jun 12	6.76000 +0.07	6.89	6.66	6.76	46,700
11 Jun 12	6.69000 -0.07	6.93	6.65	6.89	94,400
08 Jun 12	6.76000 +0.09	6.83	6.63	6.63	79,400
07 Jun 12	6.67000 +0.12	6.71	6.43	6.65	80,600
06 Jun 12	6.55000 +0.53	6.59	6.07	6.07	66,600
05 Jun 12	6.02000 -0.13	6.33	5.96	6.08	42,200
04 Jun 12	6.15000 +0.35	6.22	5.85	5.85	43,900
01 Jun 12	5.80000 -0.22	6.04	5.78	5.86	80,900
31 May 12	6.02000 +0.02	6.17	5.84	6.00	122,000
30 May 12	6.00000 -0.17	6.14	5.97	6.07	47,000
29 May 12	6.17000 -0.02	6.37	6.13	6.24	49,900
25 May 12	6.19000 -0.09	6.31	6.16	6.29	28,200
24 May 12	6.28000 +0.04	6.32	6.11	6.27	27,400
23 May 12	6.24000 +0.17	6.32	5.82	6.00	110,000
22 May 12	6.07000 -0.38	6.54	5.96	6.46	76,000
21 May 12	6.45000 +0.19	6.51	6.26	6.31	48,800
18 May 12	6.26000 +0.02	6.46	6.19	6.23	38,965
17 May 12	6.24000 -0.08	6.39	6.13	6.30	26,530
16 May 12	6.32000 -0.24	6.65	6.24	6.59	60,300
15 May 12	6.56000 +0.06	6.59	6.44	6.48	44,000
14 May 12	6.50000 +0.01	6.53	6.34	6.37	68,800
11 May 12	6.49000 -0.08	6.69	6.41	6.49	59,600
10 May 12	6.57000 +0.09	6.62	6.42	6.57	27,000
09 May 12	6.48000 -0.14	6.64	6.45	6.52	66,000
08 May 12	6.62000 +0.01	6.71	6.51	6.53	36,200
07 May 12	6.61000 +0.00	6.73	6.46	6.57	67,000
04 May 12	6.61000 -0.02	6.75	6.57	6.57	90,200
03 May 12	6.63000 -0.27	7.01	6.49	6.88	107,900
02 May 12	6.90000 +0.00	6.94	6.80	6.85	75,000
01 May 12	6.90000 -0.07	7.24	6.89	6.94	61,000
30 Apr 12	6.97000 -0.32	7.37	6.94	7.26	71,000
27 Apr 12	7.29000 +0.09	7.43	7.06	7.25	56,300
26 Apr 12	7.20000 -0.22	7.48	7.19	7.39	40,700
25 Apr 12	7.42000 -0.08	7.67	7.37	7.67	80,100
24 Apr 12	7.50000 +0.18	7.52	7.25	7.29	47,900
23 Apr 12	7.32000 -0.30	7.52	7.20	7.44	51,300
20 Apr 12	7.62000 +0.02	7.82	7.55	7.73	68,500
19 Apr 12	7.60000 +0.00	7.72	7.52	7.59	86,800
18 Apr 12	7.60000 -0.29	7.93	7.57	7.81	41,600
17 Apr 12	7.89000 +0.20	8.06	7.69	7.80	39,800
16 Apr 12	7.69000 +0.09	7.78	7.59	7.66	33,500
13 Apr 12	7.60000 -0.25	7.78	7.58	7.78	54,600
12 Apr 12	7.85000 +0.14	7.91	7.70	7.74	48,300
11 Apr 12	7.71000 +0.10	7.87	7.58	7.73	60,200
10 Apr 12	7.61000 -0.11	7.78	7.59	7.73	77,300
09 Apr 12	7.72000 -0.11	7.87	7.69	7.76	129,900
05 Apr 12	7.83000 -0.18	8.11	7.80	7.94	57,800
04 Apr 12	8.01000 +0.03	8.05	7.76	7.92	77,900
03 Apr 12	7.98000 -0.40	8.37	7.96	8.37	49,700
02 Apr 12	8.38000 +0.38	8.39	7.94	7.94	72,900
30 Mar 12	8.00000 +0.00	8.10	7.92	8.10	32,600
29 Mar 12	8.00000 -0.06	8.16	7.94	7.96	28,800
28 Mar 12	8.06000 -0.09	8.20	7.95	8.18	45,800
27 Mar 12	8.15000 -0.14	8.37	8.07	8.29	39,900
26 Mar 12	8.29000 +0.13	8.43	8.07	8.28	51,900
23 Mar 12	8.16000 +0.14	8.16	7.98	8.01	25,300
22 Mar 12	8.02000 -0.12	8.17	7.96	8.00	36,600
21 Mar 12	8.14000 +0.10	8.28	8.00	8.08	36,900
20 Mar 12	8.04000 -0.38	8.37	8.02	8.31	52,000
19 Mar 12	8.42000 +0.53	8.48	7.94	7.94	61,900
16 Mar 12	7.89000 +0.08	8.00	7.80	7.84	120,100
15 Mar 12	7.81000 -0.09	7.92	7.77	7.89	104,300
14 Mar 12	7.90000 -0.25	8.17	7.82	8.06	64,800
13 Mar 12	8.15000 +0.28	8.17	7.78	7.98	49,400
12 Mar 12	7.87000 -0.14	8.05	7.81	7.98	28,300
09 Mar 12	8.01000 +0.24	8.15	7.74	7.76	46,500
08 Mar 12	7.77000 +0.07	7.90	7.61	7.79	34,200
07 Mar 12	7.70000 +0.02	7.91	7.66	7.75	38,400
06 Mar 12	7.68000 -0.32	7.90	7.67	7.87	95,100
05 Mar 12	8.00000 -0.06	8.16	7.74	8.05	62,200
02 Mar 12	8.06000 -0.08	8.31	8.03	8.13	96,700
01 Mar 12	8.14000 +0.02	8.30	8.10	8.28	75,500
29 Feb 12	8.12000 -0.29	8.46	8.10	8.43	103,700
28 Feb 12	8.41000 -0.21	8.70	8.40	8.63	50,100
27 Feb 12	8.62000 -0.05	8.68	8.35	8.55	80,400
24 Feb 12	8.67000 -0.62	9.28	8.65	9.28	69,700
23 Feb 12	9.29000 +0.35	9.40	8.11	8.48	185,400
22 Feb 12	8.94000 +0.07	9.04	8.84	8.85	58,700
21 Feb 12	8.87000 -0.40	9.33	8.84	9.33	53,600
17 Feb 12	9.27000 -0.17	9.57	9.16	9.50	80,400
16 Feb 12	9.44000 +0.19	9.49	9.06	9.22	59,100
15 Feb 12	9.25000 +0.03	9.36	9.22	9.32	54,700
14 Feb 12	9.22000 -0.16	9.42	8.98	9.37	62,400
13 Feb 12	9.38000 +0.19	9.52	9.26	9.33	55,000
10 Feb 12	9.19000 -0.28	9.43	9.14	9.33	40,600
09 Feb 12	9.47000 -0.07	9.59	9.33	9.56	23,700
08 Feb 12	9.54000 -0.28	9.89	9.41	9.84	61,500
07 Feb 12	9.82000 -0.08	9.99	9.64	9.88	43,800
06 Feb 12	9.90000 -0.42	10.42	9.76	10.25	67,200
03 Feb 12	10.32000 +0.74	10.42	9.65	9.80	178,800
02 Feb 12	9.58000 +0.21	9.66	9.21	9.37	79,100
01 Feb 12	9.37000 +0.44	9.44	8.89	9.00	103,200
31 Jan 12	8.93000 +0.09	9.10	8.80	8.94	111,700
30 Jan 12	8.84000 +0.57	9.27	7.94	8.17	218,600
27 Jan 12	8.27000 +0.03	8.37	8.05	8.18	95,000
26 Jan 12	8.24000 +0.01	8.33	8.12	8.30	61,000
25 Jan 12	8.23000 +0.18	8.35	7.88	8.04	70,400
24 Jan 12	8.05000 +0.06	8.11	7.88	7.94	103,500
23 Jan 12	7.99000 +0.09	8.05	7.81	7.90	101,400
20 Jan 12	7.90000 -0.03	8.03	7.74	7.90	115,300
19 Jan 12	7.93000 -0.11	8.08	7.87	8.08	72,700
18 Jan 12	8.04000 +0.30	8.08	7.67	7.70	78,400
17 Jan 12	7.74000 -0.17	8.10	7.60	8.03	78,100
13 Jan 12	7.91000 -0.23	8.14	7.85	8.02	44,600
12 Jan 12	8.14000 +0.15	8.15	7.78	8.01	57,400
11 Jan 12	7.99000 +0.17	8.01	7.65	7.78	50,800
10 Jan 12	7.82000 +0.01	8.08	7.75	7.95	106,400
09 Jan 12	7.81000 +0.11	7.86	7.50	7.76	260,000
06 Jan 12	7.70000 -0.28	7.96	7.70	7.96	83,700
05 Jan 12	7.98000 +0.00	8.05	7.80	7.91	56,200
04 Jan 12	7.98000 -0.20	8.27	7.83	8.12	70,000
03 Jan 12	8.18000 +0.22	8.28	7.96	8.20	88,100
30 Dec 11	7.96000 +0.01	8.12	7.81	7.97	61,500
29 Dec 11	7.95000 +0.06	8.07	7.78	7.90	60,200
28 Dec 11	7.89000 -0.29	8.15	7.83	8.15	64,600
27 Dec 11	8.18000 -0.03	8.22	8.10	8.20	59,000
23 Dec 11	8.21000 -0.16	8.42	8.18	8.42	38,300
22 Dec 11	8.37000 +0.14	8.49	8.25	8.25	82,200
21 Dec 11	8.23000 -0.07	8.30	7.80	8.28	61,600
20 Dec 11	8.30000 +0.65	8.39	7.89	7.89	114,900
19 Dec 11	7.65000 -0.09	8.14	7.60	7.84	138,700
16 Dec 11	7.74000 +0.01	8.04	7.58	7.84	301,500
15 Dec 11	7.73000 +0.23	7.82	7.40	7.68	81,900
14 Dec 11	7.50000 -0.35	7.88	7.50	7.78	78,200
13 Dec 11	7.85000 -0.31	8.33	7.80	8.24	61,800
12 Dec 11	8.16000 -0.07	8.20	7.98	8.06	77,500
09 Dec 11	8.23000 +0.43	8.25	7.85	7.86	82,000
08 Dec 11	7.80000 -0.46	8.24	7.78	8.16	87,800
07 Dec 11	8.26000 -0.11	8.53	8.08	8.29	84,000
06 Dec 11	8.37000 +0.13	8.52	8.06	8.43	75,600
05 Dec 11	8.24000 +0.39	8.35	7.64	8.04	112,700
02 Dec 11	7.85000 -0.03	8.01	7.80	7.80	71,800
01 Dec 11	7.88000 -0.14	8.00	7.79	7.96	55,700
30 Nov 11	8.02000 +0.67	8.05	7.46	7.78	158,800
29 Nov 11	7.35000 -0.20	7.61	7.19	7.54	36,100
28 Nov 11	7.55000 +0.55	7.59	7.09	7.26	93,900
25 Nov 11	7.00000 -0.25	7.33	7.00	7.17	40,900
23 Nov 11	7.25000 -0.46	7.70	7.19	7.63	107,700
22 Nov 11	7.71000 -0.33	8.15	7.71	8.04	59,500
21 Nov 11	8.04000 -0.46	8.40	8.04	8.28	58,500
18 Nov 11	8.50000 +0.05	8.61	8.41	8.49	39,000
17 Nov 11	8.45000 -0.09	8.78	8.40	8.53	53,900
16 Nov 11	8.54000 -0.14	8.88	8.51	8.53	25,519
15 Nov 11	8.68000 +0.11	8.79	8.49	8.49	31,009
14 Nov 11	8.57000 -0.49	9.19	8.45	9.01	88,300
11 Nov 11	9.06000 +0.35	9.11	8.82	8.87	69,700
10 Nov 11	8.71000 +0.27	8.88	8.46	8.60	72,800
09 Nov 11	8.44000 -0.43	8.80	8.35	8.54	141,900
08 Nov 11	8.87000 +0.11	9.11	8.76	8.88	106,400
07 Nov 11	8.76000 -0.02	8.85	8.51	8.78	57,400
04 Nov 11	8.78500 -0.43	9.19	8.77	9.07	116,100
03 Nov 11	9.21000 +0.58	9.27	8.57	8.80	58,600
02 Nov 11	8.63000 -0.30	9.25	8.54	9.16	254,100
01 Nov 11	8.93000 -0.22	9.20	8.63	8.63	122,200
31 Oct 11	9.15000 +0.20	9.47	8.72	8.72	64,100
28 Oct 11	8.95000 -0.34	9.45	8.93	9.22	216,500
27 Oct 11	9.29000 -0.17	10.22	9.16	10.05	269,600
26 Oct 11	9.46000 -0.67	10.00	8.77	10.00	326,900
25 Oct 11	10.13000 -0.39	10.53	10.08	10.18	177,700
24 Oct 11	10.52000 +0.49	10.66	9.95	10.11	96,900
21 Oct 11	10.03000 +0.38	10.28	9.76	9.91	114,100
20 Oct 11	9.65000 -0.21	9.96	9.43	9.84	97,000
19 Oct 11	9.86000 -0.58	10.56	9.78	10.39	77,900
18 Oct 11	10.44000 +0.51	10.69	9.87	9.99	114,700
17 Oct 11	9.93000 -0.46	10.20	9.72	10.20	86,100
14 Oct 11	10.39000 +0.15	10.45	10.09	10.38	102,800
13 Oct 11	10.24000 +0.22	10.25	9.80	9.92	63,400
12 Oct 11	10.02000 +0.28	10.22	9.75	9.79	153,400
11 Oct 11	9.74000 +0.04	9.79	9.61	9.62	96,500
10 Oct 11	9.70000 +0.36	9.75	9.34	9.54	75,100
07 Oct 11	9.34000 -0.79	10.09	9.28	10.09	97,300
06 Oct 11	10.13000 +0.54	10.16	9.33	9.47	92,000
05 Oct 11	9.59000 +0.17	9.89	9.09	9.41	117,800
04 Oct 11	9.42000 +1.28	9.48	8.00	8.00	206,300
03 Oct 11	8.14000 -0.61	8.93	8.07	8.63	144,600
30 Sep 11	8.75000 -0.37	9.18	8.66	8.95	186,300
29 Sep 11	9.12000 +0.21	9.28	8.66	9.15	179,400
28 Sep 11	8.91000 -0.60	9.53	8.89	9.52	123,200
27 Sep 11	9.51000 +0.63	9.78	9.00	9.08	119,700
26 Sep 11	8.88000 +0.16	8.89	8.47	8.82	93,600
23 Sep 11	8.72000 +0.32	8.77	8.40	8.40	75,700
22 Sep 11	8.40000 -0.71	8.90	8.15	8.75	220,200
21 Sep 11	9.11000 -0.33	9.55	9.09	9.46	98,400
20 Sep 11	9.44000 -0.46	10.20	9.41	9.98	192,800
19 Sep 11	9.90000 -0.35	10.10	9.69	10.04	128,100
16 Sep 11	10.25000 -0.22	10.69	10.18	10.56	156,000
15 Sep 11	10.47000 +0.33	10.51	10.14	10.27	88,900
14 Sep 11	10.14000 +0.38	10.85	9.61	9.89	178,400
13 Sep 11	9.76000 +0.18	9.86	9.50	9.67	69,800
12 Sep 11	9.58000 +0.03	9.61	9.21	9.34	76,500
09 Sep 11	9.55000 -0.23	9.95	9.50	9.70	106,900
08 Sep 11	9.78000 -0.32	10.26	9.71	10.11	109,000
07 Sep 11	10.10000 +0.40	10.30	9.73	9.89	104,600
06 Sep 11	9.70000 -0.28	9.95	9.52	9.61	75,600
02 Sep 11	9.98000 -0.71	10.53	9.90	10.43	84,400
01 Sep 11	10.69000 -0.60	11.48	10.54	11.34	84,800
31 Aug 11	11.29000 +0.12	11.37	11.04	11.28	104,000
30 Aug 11	11.17000 +0.04	11.27	10.70	11.05	67,300
29 Aug 11	11.13000 +0.66	11.17	10.49	10.58	59,400
26 Aug 11	10.47000 +0.36	10.52	9.83	10.03	45,800
25 Aug 11	10.11000 -0.32	10.55	10.00	10.55	76,000
24 Aug 11	10.43000 +0.15	10.48	10.06	10.23	47,000
23 Aug 11	10.28000 +0.58	10.29	9.55	9.73	117,400
22 Aug 11	9.70000 -0.38	10.44	9.60	10.37	99,400
19 Aug 11	10.08000 -0.07	10.33	9.83	10.02	178,100
18 Aug 11	10.15000 -0.85	10.87	9.94	10.60	129,300
17 Aug 11	11.00000 +0.13	11.22	10.72	10.93	62,700
16 Aug 11	10.87000 -0.20	11.05	10.67	10.90	96,900
15 Aug 11	11.07000 +0.46	11.07	10.52	10.72	187,900
12 Aug 11	10.61000 -0.25	10.97	10.54	10.97	129,800
11 Aug 11	10.86000 +0.82	11.20	10.02	10.12	165,300
10 Aug 11	10.04000 -1.15	10.97	9.99	10.81	159,800
09 Aug 11	11.19000 +0.93	11.67	9.88	10.51	289,100
08 Aug 11	10.26000 -1.62	11.89	10.01	11.48	227,200
05 Aug 11	11.88000 -0.62	12.52	11.35	12.52	169,200
04 Aug 11	12.50000 -0.66	13.15	12.50	12.95	136,700
03 Aug 11	13.16000 -0.22	13.54	12.92	13.44	131,900
02 Aug 11	13.38000 -0.70	14.29	13.38	13.96	68,100
01 Aug 11	14.08000 +0.01	14.74	13.92	14.34	61,400
29 Jul 11	14.07000 -0.17	14.30	13.83	14.03	64,100
28 Jul 11	14.24000 -0.07	14.57	14.03	14.36	86,400
27 Jul 11	14.31000 -0.60	14.86	14.27	14.86	287,400
26 Jul 11	14.91000 -0.13	15.15	14.79	15.03	50,500
25 Jul 11	15.04000 -0.12	15.26	14.93	14.93	70,800
22 Jul 11	15.16000 -0.16	15.32	15.02	15.32	74,900
21 Jul 11	15.32000 +0.11	15.54	15.16	15.33	66,500
20 Jul 11	15.21000 -0.30	15.56	15.16	15.47	66,300
19 Jul 11	15.51000 +0.39	15.70	15.30	15.30	66,200
18 Jul 11	15.12000 -0.14	15.30	14.97	15.22	27,900
15 Jul 11	15.26000 -0.20	15.58	15.23	15.46	87,500
14 Jul 11	15.46000 -0.33	15.88	15.29	15.80	53,700
13 Jul 11	15.79000 +0.36	16.09	15.54	15.54	59,300
12 Jul 11	15.43000 -0.58	15.96	15.38	15.94	81,200
11 Jul 11	16.01000 -0.39	16.19	15.54	16.19	79,200
08 Jul 11	16.40000 -0.17	16.44	16.07	16.28	57,100
07 Jul 11	16.57000 +0.26	16.67	16.33	16.44	83,600
06 Jul 11	16.31000 -0.08	16.42	16.27	16.40	60,500
05 Jul 11	16.39000 -0.17	16.57	16.29	16.56	59,200
01 Jul 11	16.56000 +0.39	16.74	16.14	16.21	93,200
30 Jun 11	16.17000 +0.24	16.20	15.86	15.96	74,000
29 Jun 11	15.93000 -0.13	16.08	15.67	16.08	63,300
28 Jun 11	16.06000 +0.34	16.10	15.48	15.77	65,300
27 Jun 11	15.72000 +0.39	15.75	15.10	15.30	56,600
24 Jun 11	15.33000 -0.31	15.67	15.24	15.67	152,600
23 Jun 11	15.64000 +0.07	15.74	15.10	15.32	58,600
22 Jun 11	15.57000 -0.28	15.94	15.54	15.70	67,900
21 Jun 11	15.85000 +0.67	16.04	15.17	15.29	93,000
20 Jun 11	15.18000 +0.17	15.21	14.81	14.81	73,200
17 Jun 11	15.01000 -0.34	15.70	14.92	15.35	266,400
16 Jun 11	15.35000 +0.04	15.67	14.96	15.36	89,700
15 Jun 11	15.31000 -0.48	15.83	15.31	15.53	69,800
14 Jun 11	15.79000 +0.32	15.91	15.63	15.69	56,300
13 Jun 11	15.47000 -0.13	15.70	15.32	15.70	193,000
10 Jun 11	15.60000 -0.04	15.72	15.47	15.55	95,700
09 Jun 11	15.64000 +0.26	15.83	15.40	15.50	35,100
08 Jun 11	15.38000 -0.39	15.67	15.27	15.67	78,000
07 Jun 11	15.77000 +0.23	15.86	15.51	15.71	53,200
06 Jun 11	15.54000 -0.02	15.85	15.33	15.78	90,900
03 Jun 11	15.56000 -0.16	15.66	15.41	15.50	88,000
02 Jun 11	15.72000 -0.18	15.90	15.58	15.90	57,100
01 Jun 11	15.90000 -0.66	16.63	15.86	16.54	110,000
31 May 11	16.56000 +0.45	16.63	16.09	16.35	133,300
27 May 11	16.11000 +0.02	16.45	16.08	16.17	149,800
26 May 11	16.09000 +0.15	16.40	15.74	15.86	72,900
25 May 11	15.94000 +0.28	16.01	15.50	15.59	64,900
24 May 11	15.66000 -0.30	16.07	15.50	16.07	99,000
23 May 11	15.96000 -0.29	16.06	15.74	15.86	78,500
20 May 11	16.25000 -0.16	16.37	16.13	16.29	49,300
19 May 11	16.40500 -0.08	16.63	16.25	16.63	55,500
18 May 11	16.49000 +0.43	16.58	16.08	16.17	66,100
17 May 11	16.06000 -0.01	16.35	15.95	16.17	100,700
16 May 11	16.07000 -0.25	16.37	15.91	16.14	140,600
13 May 11	16.32000 -0.26	16.63	16.15	16.63	73,000
12 May 11	16.58000 +0.32	16.72	15.97	16.12	70,100
11 May 11	16.26000 -0.35	16.71	16.21	16.53	127,400
10 May 11	16.61000 +0.31	16.77	16.30	16.45	110,400
09 May 11	16.30000 +0.61	16.31	15.63	15.63	133,000
06 May 11	15.69000 -0.02	16.38	15.69	16.00	54,000
05 May 11	15.71000 -0.11	16.08	15.50	15.72	74,500
04 May 11	15.82000 -0.14	16.20	15.76	16.00	60,300
03 May 11	15.96000 -0.05	16.23	15.82	15.92	81,000
02 May 11	16.01000 -0.70	16.77	15.85	16.73	97,000
29 Apr 11	16.71000 -0.11	17.05	16.62	16.86	105,000
28 Apr 11	16.82000 +0.57	16.86	16.11	16.31	129,000
27 Apr 11	16.25000 -0.71	16.86	15.86	16.60	181,000
26 Apr 11	16.96000 +0.38	17.15	16.56	16.68	88,200
25 Apr 11	16.58000 +0.07	16.68	16.22	16.48	83,400
21 Apr 11	16.51000 +0.16	16.55	16.16	16.51	69,300
20 Apr 11	16.35000 +0.94	16.38	15.73	15.73	70,600
19 Apr 11	15.41000 -0.25	15.79	15.26	15.73	53,100
18 Apr 11	15.66000 -0.46	16.04	15.50	15.82	55,300
15 Apr 11	16.12000 +0.20	16.29	15.69	15.86	103,100
14 Apr 11	15.92000 +0.42	15.95	15.30	15.30	59,500
13 Apr 11	15.50000 -0.07	15.77	15.23	15.66	75,900
12 Apr 11	15.57000 -0.77	16.11	15.50	16.10	81,200
11 Apr 11	16.34000 -0.09	16.66	16.20	16.39	50,000
08 Apr 11	16.43000 -0.38	16.97	16.39	16.97	79,200
07 Apr 11	16.81000 +0.04	17.00	16.66	16.84	78,600
06 Apr 11	16.77000 -0.28	17.13	16.74	16.96	79,000
05 Apr 11	17.05500 +0.61	17.40	16.38	16.38	161,200
04 Apr 11	16.44000 +0.01	16.56	16.26	16.48	65,800
01 Apr 11	16.43000 -0.06	16.71	16.01	16.52	110,400
31 Mar 11	16.49000 +0.18	16.50	16.28	16.30	64,900
30 Mar 11	16.31000 +0.26	16.39	16.00	16.08	44,100
29 Mar 11	16.05000 +0.26	16.10	15.63	15.74	35,600
28 Mar 11	15.79000 -0.15	16.24	15.75	16.08	64,100
25 Mar 11	15.94000 +0.16	16.14	15.65	15.83	155,400
24 Mar 11	15.77500 +0.41	15.95	15.37	15.50	168,800
23 Mar 11	15.36000 -0.02	15.65	15.24	15.32	81,700
22 Mar 11	15.38000 +0.08	15.44	15.16	15.29	57,500
21 Mar 11	15.30000 +0.26	15.50	15.01	15.17	129,700
18 Mar 11	15.04000 +0.94	15.08	14.10	14.25	218,100
17 Mar 11	14.10000 -0.22	14.61	14.05	14.56	90,500
16 Mar 11	14.32000 -0.61	14.93	14.28	14.93	117,000
15 Mar 11	14.93000 -0.17	15.15	14.50	14.58	145,600
14 Mar 11	15.10000 +0.36	15.21	14.50	14.50	123,300
11 Mar 11	14.74000 +0.22	14.97	14.15	14.43	124,000
10 Mar 11	14.52000 -0.68	15.16	14.44	14.99	147,600
09 Mar 11	15.20000 -0.08	15.39	15.05	15.28	104,400
08 Mar 11	15.28250 -0.15	15.89	15.06	15.48	141,600
07 Mar 11	15.43000 +0.01	15.69	14.97	15.45	139,400
04 Mar 11	15.42000 +0.39	15.54	15.16	15.17	168,400
03 Mar 11	15.03000 +0.05	15.26	14.87	15.03	94,000
02 Mar 11	14.98000 -0.09	15.18	14.70	15.02	59,300
01 Mar 11	15.07000 -0.16	15.50	15.00	15.26	134,000
28 Feb 11	15.23000 +0.23	15.23	14.88	15.13	115,600
25 Feb 11	15.00000 +0.03	15.14	14.85	14.99	99,200
24 Feb 11	14.97000 -0.02	15.20	14.67	14.96	234,300
23 Feb 11	14.99000 -1.95	16.92	14.69	16.83	565,500
22 Feb 11	16.94000 -0.34	17.58	16.91	17.01	215,900
18 Feb 11	17.28000 +0.38	17.50	16.81	17.00	221,700
17 Feb 11	16.90000 +0.53	17.01	16.36	16.36	152,400
16 Feb 11	16.37000 +0.01	16.50	16.30	16.39	56,800
15 Feb 11	16.36000 +0.10	16.41	16.20	16.20	255,600
14 Feb 11	16.26000 -0.01	16.35	16.18	16.24	104,200
11 Feb 11	16.27000 +0.02	16.38	16.13	16.13	46,100
10 Feb 11	16.25000 +0.02	16.49	15.97	16.11	80,600
09 Feb 11	16.23000 +0.04	16.40	16.00	16.16	128,700
08 Feb 11	16.19000 +0.14	16.20	15.96	16.03	37,000
07 Feb 11	16.05000 +0.15	16.23	15.90	15.96	70,200
04 Feb 11	15.90000 +0.01	16.01	15.47	15.84	84,300
03 Feb 11	15.89000 +0.37	15.89	15.23	15.45	96,700
02 Feb 11	15.51750 +0.20	15.57	15.04	15.19	95,500
01 Feb 11	15.32000 +0.59	15.54	14.78	14.85	92,200
31 Jan 11	14.73000 +0.17	14.86	14.41	14.74	112,700
28 Jan 11	14.56000 -0.44	15.12	14.50	15.00	95,000
27 Jan 11	15.00000 -0.24	15.27	14.94	15.27	63,400
26 Jan 11	15.24000 +0.26	15.49	14.94	15.23	77,800
25 Jan 11	14.98000 +0.29	15.04	14.60	14.63	80,000
24 Jan 11	14.69000 +0.08	15.05	14.57	14.66	77,900
21 Jan 11	14.61000 -0.17	15.03	14.53	14.96	69,300
20 Jan 11	14.78000 -0.48	15.16	14.68	15.08	134,500
19 Jan 11	15.26000 -0.11	15.89	15.10	15.45	121,000
18 Jan 11	15.37000 +0.22	15.37	15.00	15.13	112,200
14 Jan 11	15.15000 -0.22	15.37	15.03	15.37	91,500
13 Jan 11	15.37000 -0.14	15.69	15.27	15.44	80,000
12 Jan 11	15.50500 -0.02	15.77	15.42	15.71	59,600
11 Jan 11	15.53000 +0.07	15.70	15.45	15.54	66,100
10 Jan 11	15.46000 +0.39	15.63	14.92	14.92	96,600
07 Jan 11	15.07000 -0.56	15.71	14.59	15.71	220,000
06 Jan 11	15.63000 -0.65	16.28	15.21	16.28	245,800
05 Jan 11	16.28000 +0.26	16.41	15.86	15.95	180,800
04 Jan 11	16.02000 -0.55	16.69	15.85	16.69	183,200
03 Jan 11	16.57000 +0.17	17.10	16.43	16.59	245,100
31 Dec 10	16.40000 +0.23	16.49	16.06	16.09	147,800
30 Dec 10	16.17000 -0.05	16.35	16.06	16.15	68,400
29 Dec 10	16.22000 +0.02	16.36	16.11	16.20	52,700
28 Dec 10	16.20000 -0.31	16.59	16.02	16.49	55,900
27 Dec 10	16.51000 +0.07	16.59	16.12	16.36	45,800
23 Dec 10	16.44000 -0.25	16.86	16.34	16.66	58,600
22 Dec 10	16.69000 -0.20	16.90	16.57	16.85	96,500
21 Dec 10	16.89000 +0.04	17.00	16.82	17.00	87,600
20 Dec 10	16.85000 +0.01	17.19	16.80	16.81	128,900
17 Dec 10	16.84000 -0.34	17.20	16.28	17.00	450,300
16 Dec 10	17.18000 +0.30	17.22	16.85	16.88	130,700
15 Dec 10	16.88000 -0.11	17.25	16.69	16.91	87,100
14 Dec 10	16.99000 -0.03	17.37	16.89	17.15	93,300
13 Dec 10	17.02000 +0.06	17.38	16.47	17.00	127,300
10 Dec 10	16.96000 -0.39	17.49	16.80	17.44	165,800
09 Dec 10	17.35000 -0.18	17.85	17.33	17.69	121,500
08 Dec 10	17.53000 +0.28	18.05	17.28	17.37	169,600
07 Dec 10	17.24500 -0.05	17.59	17.20	17.59	73,200
06 Dec 10	17.29000 -0.14	17.70	17.25	17.47	71,500
03 Dec 10	17.43000 +0.29	17.50	16.81	16.91	84,500
02 Dec 10	17.14000 +0.22	17.38	16.74	16.89	109,900
01 Dec 10	16.92000 +0.14	17.44	16.83	17.20	150,400
30 Nov 10	16.78000 -0.39	17.01	16.40	17.00	140,900
29 Nov 10	17.17000 -0.04	17.26	16.44	17.09	136,400
26 Nov 10	17.21000 -0.59	17.64	17.16	17.62	72,800
24 Nov 10	17.80000 +0.74	17.93	17.24	17.32	81,300
23 Nov 10	17.06000 -0.11	17.17	16.75	16.97	107,600
22 Nov 10	17.17000 +0.07	17.53	16.79	16.92	60,300
19 Nov 10	17.10000 +0.01	17.36	16.69	17.11	92,000
18 Nov 10	17.09000 +0.75	17.20	16.50	16.51	139,600
17 Nov 10	16.34000 -0.06	16.72	16.10	16.48	125,400
16 Nov 10	16.40000 -0.54	16.84	16.25	16.81	109,800
15 Nov 10	16.94000 -0.18	17.32	16.75	17.16	153,200
12 Nov 10	17.12000 -0.50	17.57	16.85	17.39	97,400
11 Nov 10	17.62000 -0.44	17.87	17.22	17.84	61,600
10 Nov 10	18.06000 +0.74	18.14	16.91	17.41	163,800
09 Nov 10	17.32000 -1.04	18.57	17.04	18.35	329,100
08 Nov 10	18.36000 +0.00	19.00	18.19	18.55	238,700
05 Nov 10	18.36000 -0.53	18.93	18.11	18.88	112,300
04 Nov 10	18.89000 +0.27	19.30	18.62	18.70	214,600
03 Nov 10	18.62000 +0.62	18.80	17.95	18.07	185,600
02 Nov 10	18.00000 +0.47	18.04	17.27	17.60	169,600
01 Nov 10	17.53000 -0.34	18.47	17.35	17.95	144,900
29 Oct 10	17.87000 -0.37	18.20	17.73	18.10	118,500
28 Oct 10	18.24000 -0.13	18.60	18.01	18.60	172,300
27 Oct 10	18.37000 -0.53	18.97	18.17	18.78	126,100
26 Oct 10	18.90000 -0.16	19.39	18.57	18.90	114,900
25 Oct 10	19.06000 +0.34	19.50	18.73	18.95	186,600
22 Oct 10	18.72000 +2.64	19.41	17.00	17.00	617,400
21 Oct 10	16.08000 +0.18	16.22	15.57	16.02	74,300
20 Oct 10	15.90000 +0.21	16.18	15.79	15.83	50,000
19 Oct 10	15.69000 -0.41	16.22	15.54	16.00	78,600
18 Oct 10	16.10000 +0.11	16.46	15.96	16.03	104,700
15 Oct 10	15.99000 -0.10	16.39	15.90	16.29	119,600
14 Oct 10	16.09000 +0.09	16.42	15.92	15.96	110,200
13 Oct 10	16.00000 +0.61	16.12	15.40	15.50	146,700
12 Oct 10	15.39000 +0.01	15.55	15.11	15.33	87,700
11 Oct 10	15.38000 +0.09	15.73	15.25	15.27	69,800
08 Oct 10	15.29000 -0.02	15.62	15.15	15.29	93,000
07 Oct 10	15.31000 +0.06	15.59	15.11	15.43	52,300
06 Oct 10	15.25000 -0.20	15.63	14.95	15.35	134,300
05 Oct 10	15.45000 +0.45	15.55	15.02	15.29	125,400
04 Oct 10	15.00000 +0.21	15.25	14.78	14.78	157,300
01 Oct 10	14.79000 +0.18	14.97	14.65	14.73	129,100
30 Sep 10	14.61000 +0.28	14.80	14.40	14.49	149,500
29 Sep 10	14.33000 +0.02	14.50	14.11	14.22	50,200
28 Sep 10	14.31000 +0.19	14.42	13.90	14.20	129,700
27 Sep 10	14.12000 -0.31	14.39	14.10	14.39	28,500
24 Sep 10	14.43000 +0.64	14.46	13.86	13.98	79,000
23 Sep 10	13.79000 -0.39	14.32	13.68	14.01	53,600
22 Sep 10	14.18000 -0.09	14.35	13.85	14.21	57,100
21 Sep 10	14.27000 -0.07	14.61	14.07	14.20	66,600
20 Sep 10	14.34000 +0.45	14.39	13.78	13.94	86,600
17 Sep 10	13.89000 -0.02	14.24	13.76	14.12	151,800
16 Sep 10	13.91000 -0.15	14.22	13.74	13.99	41,900
15 Sep 10	14.06000 +0.11	14.22	13.79	13.87	43,600
14 Sep 10	13.95000 -0.20	14.31	13.90	14.14	51,300
13 Sep 10	14.15000 +0.26	14.33	13.86	14.08	73,200
10 Sep 10	13.89000 -0.26	14.38	13.78	14.17	62,400
09 Sep 10	14.15000 -0.09	14.48	13.89	14.48	45,700
08 Sep 10	14.24000 +0.19	14.48	14.13	14.13	65,300
07 Sep 10	14.05000 -0.49	14.51	13.98	14.51	44,400
03 Sep 10	14.54000 +0.40	14.62	14.14	14.25	151,500
02 Sep 10	14.14000 -0.04	14.24	13.82	14.11	70,200
01 Sep 10	14.18000 +0.72	14.30	13.79	13.79	151,100
31 Aug 10	13.46000 +0.03	13.65	13.29	13.39	74,700
30 Aug 10	13.42500 -0.30	13.94	13.37	13.66	78,700
27 Aug 10	13.73000 +0.58	13.81	13.01	13.37	79,200
26 Aug 10	13.15000 -0.33	13.58	13.10	13.52	41,000
25 Aug 10	13.48000 +0.30	13.65	12.97	13.00	79,100
24 Aug 10	13.18000 -0.10	13.49	12.50	13.06	109,600
23 Aug 10	13.28000 -0.24	14.44	13.23	13.67	64,500
20 Aug 10	13.52000 +0.00	13.61	13.06	13.40	86,800
19 Aug 10	13.52000 -0.70	14.28	13.44	14.11	114,800
18 Aug 10	14.22000 +0.12	14.52	13.89	14.12	59,100
17 Aug 10	14.10000 +0.15	14.38	13.81	14.17	72,400
16 Aug 10	13.95000 +0.44	14.24	13.39	13.39	114,900
13 Aug 10	13.51000 -0.46	13.95	13.45	13.95	101,100
12 Aug 10	13.97000 -0.38	14.49	13.88	14.00	82,000
11 Aug 10	14.35000 -1.07	15.71	14.11	14.98	164,900
10 Aug 10	15.42000 -0.51	15.76	15.08	15.66	80,400
09 Aug 10	15.93000 +0.03	16.17	15.74	16.08	87,500
06 Aug 10	15.90000 +0.52	16.00	15.00	15.22	118,800
05 Aug 10	15.38000 -0.31	15.90	15.38	15.50	70,000
04 Aug 10	15.69000 -0.09	16.06	15.46	15.91	104,000
03 Aug 10	15.78000 -0.11	16.35	15.52	15.76	89,300
02 Aug 10	15.89000 +0.15	16.25	15.88	16.00	146,100
30 Jul 10	15.74000 +0.35	15.80	14.62	15.12	219,300
29 Jul 10	15.39000 +0.04	15.59	14.80	15.59	110,300
28 Jul 10	15.35000 -0.37	15.66	15.23	15.63	95,700
27 Jul 10	15.72000 +0.18	15.85	15.42	15.60	133,700
26 Jul 10	15.54000 +0.29	15.87	15.04	15.42	153,800
23 Jul 10	15.25000 +0.69	15.32	13.90	14.62	264,100
22 Jul 10	14.56000 +1.14	14.69	13.67	13.69	243,900
21 Jul 10	13.42000 -0.32	14.12	13.36	13.81	82,100
20 Jul 10	13.74000 +0.34	13.78	13.08	13.19	93,700
19 Jul 10	13.40000 +0.41	13.42	12.82	12.94	120,500
16 Jul 10	12.99000 -0.46	13.39	12.93	13.34	141,400
15 Jul 10	13.45000 -0.47	13.90	13.22	13.90	99,300
14 Jul 10	13.92000 -0.45	14.48	13.34	14.11	110,400
13 Jul 10	14.37000 +0.79	14.52	13.85	13.85	171,300
12 Jul 10	13.58000 -0.27	14.19	13.56	13.85	56,900
09 Jul 10	13.85000 +0.40	13.99	13.46	13.46	79,500
08 Jul 10	13.45000 +0.56	13.51	12.96	13.00	117,900
07 Jul 10	12.89000 +0.56	12.91	12.39	12.42	90,800
06 Jul 10	12.33000 -0.12	12.95	12.28	12.72	93,700
02 Jul 10	12.45000 +0.04	12.59	12.12	12.56	81,800
01 Jul 10	12.41000 -0.08	12.59	11.98	12.59	104,200
30 Jun 10	12.49000 -0.07	12.87	12.29	12.60	132,700
29 Jun 10	12.56000 -0.27	12.77	12.35	12.65	142,100
28 Jun 10	12.83000 +0.84	13.22	11.89	12.16	248,100
25 Jun 10	11.99000 +0.29	12.35	11.50	11.81	653,500
24 Jun 10	11.70000 -0.35	12.31	11.67	11.91	79,500
23 Jun 10	12.05000 -0.02	12.23	11.76	12.04	63,600
22 Jun 10	12.07000 -0.30	12.67	12.07	12.46	78,200
21 Jun 10	12.37000 +0.02	12.87	11.77	12.60	74,800
18 Jun 10	12.35000 +0.11	12.65	12.17	12.34	99,000
17 Jun 10	12.24000 -0.15	12.50	12.10	12.50	38,500
16 Jun 10	12.39000 -0.02	12.53	12.06	12.33	107,600
15 Jun 10	12.41000 +0.46	12.56	11.81	12.12	108,400
14 Jun 10	11.95000 -0.04	12.47	11.87	12.17	150,300
11 Jun 10	11.99000 +0.24	12.04	11.56	11.58	98,300
10 Jun 10	11.75000 +0.52	11.79	11.43	11.50	114,800
09 Jun 10	11.23000 +0.12	11.70	11.07	11.28	94,200
08 Jun 10	11.11000 -0.06	11.46	10.87	11.27	104,700
07 Jun 10	11.17000 -0.10	11.47	11.05	11.35	116,700
04 Jun 10	11.27000 -0.95	12.05	11.19	11.77	147,800
03 Jun 10	12.22000 +0.49	12.23	11.74	11.74	115,200
02 Jun 10	11.73000 +0.19	12.00	11.02	11.59	205,200
01 Jun 10	11.54000 -0.66	12.35	11.54	12.05	181,000
28 May 10	12.20000 -0.54	12.87	12.00	12.70	131,400
27 May 10	12.74000 +0.97	12.74	11.95	12.14	116,000
26 May 10	11.77000 -0.06	12.22	11.72	11.97	103,400
25 May 10	11.83000 -0.17	11.91	11.34	11.83	135,800
24 May 10	12.00000 -0.34	12.42	11.94	12.37	122,500
21 May 10	12.34000 +0.44	12.75	11.40	11.66	207,700
20 May 10	11.90000 -0.97	12.69	11.57	12.44	371,900
19 May 10	12.87000 -0.35	13.23	12.55	13.13	136,300
18 May 10	13.22000 -0.20	13.78	13.12	13.65	139,800
17 May 10	13.42000 -0.08	13.78	13.00	13.56	153,700
14 May 10	13.50000 -0.40	13.87	13.00	13.74	90,500
13 May 10	13.90000 -0.07	14.12	13.61	13.96	96,100
12 May 10	13.97000 +0.44	14.07	13.41	13.61	107,900
11 May 10	13.53000 +0.39	13.74	12.81	12.97	117,600
10 May 10	13.14000 +0.62	13.65	12.52	13.18	260,900
07 May 10	12.52000 -0.66	13.39	12.31	13.25	132,500
06 May 10	13.18000 -1.34	14.69	12.25	14.49	261,500
05 May 10	14.52000 -0.80	15.27	14.44	15.16	92,700
04 May 10	15.32000 -0.61	15.89	15.00	15.58	68,600
03 May 10	15.93000 +0.81	15.95	14.90	15.20	100,100
30 Apr 10	15.12000 -0.92	16.10	15.12	16.06	77,800
29 Apr 10	16.04000 +0.51	16.04	15.52	15.57	87,100
28 Apr 10	15.53000 +0.18	15.78	15.30	15.39	34,000
27 Apr 10	15.35000 -0.28	15.94	15.30	15.63	106,600
26 Apr 10	15.63000 -0.31	16.24	15.39	16.00	88,400
23 Apr 10	15.94000 +0.98	15.97	14.93	14.93	117,400
22 Apr 10	14.96000 -0.13	15.14	14.68	14.96	103,800
21 Apr 10	15.09000 -0.02	15.21	14.86	15.21	43,900
20 Apr 10	15.11000 +0.16	15.27	14.77	14.98	54,300
19 Apr 10	14.95000 -0.01	15.16	14.64	14.81	63,800
16 Apr 10	14.96000 -0.18	15.27	14.71	15.13	78,500
15 Apr 10	15.14000 +0.05	15.32	15.03	15.03	69,700
14 Apr 10	15.09000 +0.70	15.17	14.51	14.53	176,200
13 Apr 10	14.39000 +0.37	14.46	13.87	13.97	101,000
12 Apr 10	14.02000 +0.23	14.19	13.70	13.75	52,900
09 Apr 10	13.79000 -0.26	14.07	13.60	13.99	87,600
08 Apr 10	14.05000 -0.19	14.15	13.79	14.13	68,200
07 Apr 10	14.24000 +0.03	14.40	13.76	14.09	85,700
06 Apr 10	14.21000 -0.05	14.36	14.07	14.07	93,500
05 Apr 10	14.26000 +0.44	14.26	13.61	13.81	102,500
01 Apr 10	13.82000 +0.01	14.23	13.64	13.85	53,700
31 Mar 10	13.81000 -0.18	14.31	13.77	13.87	108,800
30 Mar 10	13.99000 +0.20	14.08	13.63	13.77	168,700
29 Mar 10	13.79000 +0.23	13.97	13.57	13.57	50,400
26 Mar 10	13.56000 -0.02	13.94	13.54	13.69	72,000
25 Mar 10	13.58000 -0.25	14.20	13.54	13.91	68,600
24 Mar 10	13.83000 -0.29	14.13	13.66	14.12	131,300
23 Mar 10	14.12000 +0.59	14.24	13.62	13.62	165,400
22 Mar 10	13.53000 +0.55	13.58	12.80	12.90	116,100
19 Mar 10	12.98000 -0.31	13.49	12.77	13.40	198,300
18 Mar 10	13.29000 +0.48	13.45	12.62	12.89	233,300
17 Mar 10	12.81000 +1.02	12.94	11.74	11.86	144,000
16 Mar 10	11.79000 +0.14	11.80	11.45	11.74	62,000
15 Mar 10	11.65000 -0.15	11.88	11.50	11.77	122,800
12 Mar 10	11.80000 -0.17	12.11	11.72	12.01	98,000
11 Mar 10	11.97000 -0.20	12.24	11.44	12.24	167,200
10 Mar 10	12.17000 +1.81	12.34	10.07	10.07	438,000
09 Mar 10	10.36000 +0.20	10.44	10.10	10.18	64,400
08 Mar 10	10.16000 -0.07	10.28	10.00	10.15	65,500
05 Mar 10	10.23000 -0.05	10.46	10.20	10.31	70,300
04 Mar 10	10.28000 +0.20	10.50	9.92	10.12	77,800
03 Mar 10	10.08000 +0.11	10.35	9.76	9.97	64,700
02 Mar 10	9.97000 +0.37	9.97	9.43	9.55	55,100
01 Mar 10	9.60000 +0.09	9.85	9.52	9.56	70,400
26 Feb 10	9.51000 +0.07	9.52	9.12	9.42	85,500
25 Feb 10	9.44000 +0.25	9.47	9.02	9.02	44,300
24 Feb 10	9.19000 +0.11	9.26	9.00	9.09	85,900
23 Feb 10	9.08000 -0.22	9.43	8.90	9.25	71,000
22 Feb 10	9.30000 -0.24	9.63	9.17	9.63	58,400
19 Feb 10	9.54000 -0.24	9.80	9.46	9.77	66,900
18 Feb 10	9.78000 +0.15	9.90	9.65	9.65	63,500
17 Feb 10	9.63000 +0.13	9.77	9.32	9.50	48,900
16 Feb 10	9.50000 +0.00	9.70	9.39	9.59	30,100
12 Feb 10	9.50000 -0.14	9.53	9.28	9.53	70,600
11 Feb 10	9.64000 +0.54	9.64	8.99	9.09	97,800
10 Feb 10	9.10000 +0.34	9.24	8.70	8.70	84,600
09 Feb 10	8.76000 +0.42	9.10	8.44	8.44	84,500
08 Feb 10	8.34000 -0.04	8.42	8.20	8.35	57,400
05 Feb 10	8.38000 +0.31	8.40	8.00	8.07	58,000
04 Feb 10	8.07000 -0.30	8.41	7.98	8.32	74,800
03 Feb 10	8.37000 -0.17	8.68	8.32	8.49	57,900
02 Feb 10	8.54000 -0.14	8.68	8.39	8.66	57,300
01 Feb 10	8.68000 +0.02	8.85	8.50	8.70	43,000
29 Jan 10	8.66000 +0.02	8.93	8.57	8.73	51,300
28 Jan 10	8.64000 -0.34	9.11	8.64	9.03	49,600
27 Jan 10	8.98000 -0.01	9.14	8.87	8.90	31,800
26 Jan 10	8.99000 -0.13	9.10	8.94	9.05	29,800
25 Jan 10	9.12000 +0.26	9.33	8.92	8.94	85,600
22 Jan 10	8.86000 +0.06	9.04	8.59	8.80	55,800
21 Jan 10	8.80000 -0.40	9.34	8.72	9.34	91,600
20 Jan 10	9.20000 -0.29	9.51	8.97	9.37	58,700
19 Jan 10	9.49000 +0.19	9.56	9.30	9.30	33,000
15 Jan 10	9.30000 -0.20	9.59	9.13	9.55	90,100
14 Jan 10	9.50000 +0.08	9.91	9.39	9.40	37,600
13 Jan 10	9.42000 +0.07	9.60	9.25	9.37	56,500
12 Jan 10	9.35000 -0.34	9.70	9.24	9.57	68,900
11 Jan 10	9.69000 -0.23	10.00	9.63	9.97	46,500
08 Jan 10	9.92000 +0.47	9.95	9.41	9.41	78,800
07 Jan 10	9.45000 +0.18	9.62	9.15	9.30	63,100
06 Jan 10	9.27000 -0.07	9.44	9.17	9.35	110,700
05 Jan 10	9.34000 -0.19	9.57	9.24	9.54	77,200
04 Jan 10	9.53000 +0.23	9.53	9.13	9.45	84,000
31 Dec 09	9.30000 -0.09	9.58	9.27	9.41	61,600
30 Dec 09	9.39000 -0.01	9.43	9.16	9.37	75,100
29 Dec 09	9.40000 +0.05	9.53	9.25	9.41	79,400
28 Dec 09	9.35000 +0.00	9.55	9.26	9.32	72,700

Vicor Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	204.14000 +13.46	207.50	183.91	190.11	1,962,648
19 Oct 26	190.67999 -0.82	207.50	189.91	201.23	2,222,354
16 Oct 26	191.50000 -28.42	216.00	191.01	215.00	1,886,663
15 Oct 26	219.92000 -25.43	232.13	207.03	231.22	1,827,779
14 Oct 26	245.35001 -21.89	263.62	241.31	258.09	799,611
13 Oct 26	267.23999 +7.84	268.78	244.53	248.29	1,051,940
12 Oct 26	259.39999 -6.67	275.96	254.12	274.45	799,717
09 Oct 26	266.07001 +3.75	272.50	259.10	267.97	598,440
08 Oct 26	262.32001 -20.46	277.26	250.40	275.10	1,157,143
07 Oct 26	282.78000 -16.51	292.85	276.65	288.00	847,575
06 Oct 26	299.29001 -6.32	309.53	297.01	307.89	556,918
05 Oct 26	305.60999 -3.29	309.83	293.07	307.39	826,289
02 Oct 26	308.89999 +0.31	313.56	301.67	310.34	975,778
01 Oct 26	308.59000 +19.65	331.00	305.93	330.00	1,460,168
30 Sep 26	288.94000 -1.74	292.08	280.35	290.68	634,797
29 Sep 26	290.67999 +5.58	297.00	283.59	293.65	524,075
28 Sep 26	285.10001 +3.14	287.54	271.70	282.05	695,255
25 Sep 26	281.95999 +5.90	291.53	276.00	281.20	774,217
24 Sep 26	276.06000 -7.10	281.80	266.00	274.45	856,922
23 Sep 26	283.16000 +14.82	285.44	261.94	266.50	1,623,102
22 Sep 26	268.34000 +44.44	268.65	229.20	241.04	1,991,262
21 Sep 26	223.89999 +1.18	232.74	223.28	230.25	990,799
18 Sep 26	222.72000 +6.33	223.87	212.20	219.62	1,722,508
17 Sep 26	216.39000 +32.48	219.01	206.55	206.55	1,673,059
16 Sep 26	183.91000 -0.06	190.00	181.06	188.00	547,105
15 Sep 26	183.97000 -0.76	190.33	176.76	188.07	578,039
14 Sep 26	184.73000 -13.18	189.47	176.81	182.24	805,950
11 Sep 26	197.91000 +19.86	202.18	180.50	180.65	732,592
10 Sep 26	178.05000 -5.82	181.90	174.00	177.02	457,192
09 Sep 26	183.87000 -9.45	197.18	181.73	192.00	620,759
08 Sep 26	193.32001 +4.77	195.00	188.84	191.59	434,755
04 Sep 26	188.55000 +9.79	190.03	180.48	181.96	507,674
03 Sep 26	178.75999 -2.83	183.80	172.60	182.50	519,924
02 Sep 26	181.59000 +5.60	182.26	172.56	176.50	1,005,352
01 Sep 26	175.99001 -11.69	184.85	175.80	183.10	771,621
31 Aug 26	187.67999 -0.07	189.52	183.65	187.75	637,777
28 Aug 26	187.75000 -15.89	204.12	185.57	202.00	673,335
27 Aug 26	203.64000 +6.41	206.79	195.17	204.09	589,238
26 Aug 26	197.23000 +2.61	199.49	194.78	195.70	385,695
25 Aug 26	194.62000 +4.63	201.95	191.69	197.49	638,397
24 Aug 26	189.99001 -10.55	195.08	188.68	195.08	1,131,985
21 Aug 26	200.53999 -7.10	211.60	199.51	211.06	513,745
20 Aug 26	207.64000 -9.71	219.39	201.75	213.65	1,089,388
19 Aug 26	217.35001 -25.06	242.52	210.57	242.00	1,464,844
18 Aug 26	242.41000 -11.09	248.73	232.43	238.29	1,449,133
17 Aug 26	253.50000 +18.76	255.74	239.00	242.18	804,605
14 Aug 26	234.74001 +8.10	237.00	224.21	226.00	680,330
13 Aug 26	226.64000 +0.52	233.87	224.15	226.65	1,152,636
12 Aug 26	226.12000 +15.24	227.32	218.00	223.75	1,371,602
11 Aug 26	210.88000 +2.07	217.05	210.52	213.77	417,941
10 Aug 26	208.81000 -12.39	225.55	208.11	224.99	550,837
07 Aug 26	221.20000 +2.48	229.10	215.00	224.78	341,360
06 Aug 26	218.72000 -0.36	229.00	210.00	213.19	557,334
05 Aug 26	219.08000 -7.40	232.35	218.62	222.50	398,333
04 Aug 26	226.48000 +12.94	231.41	225.50	228.30	683,140
03 Aug 26	213.53999 +6.17	217.77	198.26	200.01	701,870
31 Jul 26	207.37000 +0.70	224.00	206.50	220.16	756,328
30 Jul 26	206.67000 +23.90	207.43	195.00	195.40	947,914
29 Jul 26	182.76500 -9.35	195.99	178.75	191.85	1,195,883
28 Jul 26	192.12000 -14.32	196.40	178.72	195.92	1,091,634
27 Jul 26	206.44000 -4.57	219.20	195.20	212.01	946,568
24 Jul 26	211.00999 -20.37	234.87	207.06	228.68	963,815
23 Jul 26	231.38000 +14.03	233.38	212.51	214.67	976,994
22 Jul 26	217.35001 +2.65	227.34	198.00	206.00	1,368,640
21 Jul 26	214.70000 -16.29	226.37	203.09	220.27	1,764,582
20 Jul 26	230.99001 -6.63	247.00	230.01	239.82	1,020,835
17 Jul 26	237.62000 +7.21	246.87	211.25	215.12	964,964
16 Jul 26	230.41000 -29.79	249.81	227.67	247.62	881,433
15 Jul 26	260.20001 -4.30	279.00	245.60	272.15	618,106
14 Jul 26	264.50000 +12.34	270.00	253.38	268.41	663,106
13 Jul 26	252.16000 -19.89	265.50	250.76	261.19	502,047
10 Jul 26	272.04999 -5.38	278.00	265.00	273.00	374,518
09 Jul 26	277.42999 +14.27	289.80	275.60	276.15	554,730
08 Jul 26	263.16000 +5.82	265.70	247.44	249.04	604,998
07 Jul 26	257.34000 -28.00	270.02	246.43	265.50	1,201,855
06 Jul 26	285.34000 +2.39	303.61	283.68	292.51	661,335
02 Jul 26	282.95001 -67.26	350.52	280.01	349.51	1,150,957
01 Jul 26	350.20999 -29.57	367.67	345.83	367.45	664,899
30 Jun 26	379.78000 +12.99	382.65	353.80	366.79	758,162
29 Jun 26	366.79001 +39.86	370.00	319.87	331.01	1,021,801
26 Jun 26	326.92999 -4.66	326.93	302.00	319.53	4,057,199
25 Jun 26	331.59000 +9.31	345.00	320.00	336.82	493,681
24 Jun 26	322.28000 -13.84	342.00	313.00	334.90	641,827
23 Jun 26	336.12000 -29.41	349.47	320.74	331.33	1,030,353
22 Jun 26	365.53000 +34.16	369.40	350.00	350.00	918,964
18 Jun 26	331.37000 +6.20	342.00	323.98	338.00	914,840
17 Jun 26	325.17001 +4.71	338.21	320.94	330.62	474,462
16 Jun 26	320.45999 -1.95	343.39	319.49	325.26	580,113
15 Jun 26	322.41000 +18.64	335.00	308.38	324.00	673,151
12 Jun 26	303.76999 +5.71	310.11	292.77	300.61	473,404
11 Jun 26	298.06000 +22.55	302.06	278.98	284.00	533,011
10 Jun 26	275.51001 -7.97	300.36	268.26	279.42	725,745
09 Jun 26	283.48001 +8.51	296.44	258.91	285.50	1,021,575
08 Jun 26	274.97000 +3.93	283.63	260.28	281.43	725,756
05 Jun 26	271.04001 -35.08	295.55	265.72	295.55	909,203
04 Jun 26	306.12000 -24.36	320.18	300.00	310.32	815,989
03 Jun 26	330.48001 -2.47	340.19	323.37	339.50	473,108
02 Jun 26	332.95001 +4.10	336.00	315.04	335.73	684,096
01 Jun 26	328.85001 -5.99	330.13	311.98	325.14	619,159
29 May 26	334.84000 -7.25	347.25	316.95	345.94	547,042
28 May 26	342.09000 -3.75	351.36	325.85	345.68	620,127
27 May 26	345.84000 +12.89	361.89	337.70	338.60	1,186,956
26 May 26	332.95001 +64.96	334.62	282.00	296.45	1,583,151
22 May 26	267.98999 -0.30	277.59	263.31	270.30	473,729
21 May 26	268.29001 +4.09	271.00	257.00	262.96	478,413
20 May 26	264.20001 +20.77	264.98	243.56	250.04	807,727
19 May 26	243.42999 -5.59	248.51	231.00	238.92	832,058
18 May 26	249.02000 -24.65	275.75	242.19	275.00	1,050,713
15 May 26	273.67001 -16.87	280.48	263.63	266.66	1,095,165
14 May 26	290.54001 -18.73	316.82	288.00	313.50	1,076,472
13 May 26	309.26999 +16.74	315.00	287.51	307.13	1,096,704
12 May 26	292.53000 -20.43	306.80	271.63	303.03	1,327,908
11 May 26	312.95999 +56.49	313.52	279.78	280.01	1,785,814
08 May 26	256.47000 -4.87	273.00	249.66	272.00	680,216
07 May 26	261.34000 -19.00	277.94	259.00	277.25	672,539
06 May 26	280.34000 +14.33	280.98	261.67	274.00	884,146
05 May 26	266.00500 +14.99	269.44	250.64	258.54	606,913
04 May 26	251.02000 -17.34	268.61	241.20	268.03	811,252
01 May 26	268.35999 -0.91	275.00	263.54	267.69	572,004
30 Apr 26	269.26999 +12.57	270.30	251.89	263.83	618,158
29 Apr 26	256.70001 +8.00	258.44	233.50	255.02	874,363
28 Apr 26	248.70000 -19.91	255.09	238.55	254.65	1,023,627
27 Apr 26	268.60999 -4.92	280.00	255.47	279.99	803,651
24 Apr 26	273.53000 +13.40	276.00	261.34	267.55	721,599
23 Apr 26	260.13000 -4.87	273.14	248.05	263.38	1,111,003
22 Apr 26	265.00000 +18.76	293.95	250.00	261.60	2,159,031
21 Apr 26	246.24001 +21.43	256.37	203.00	206.68	2,056,885
20 Apr 26	224.81000 +6.76	228.95	214.00	218.00	1,056,302
17 Apr 26	218.05000 +14.95	224.76	208.01	208.85	1,079,631
16 Apr 26	203.10001 +8.90	208.00	191.22	193.36	640,729
15 Apr 26	194.20000 +4.10	198.02	187.58	189.39	528,592
14 Apr 26	190.10001 +3.88	190.60	180.73	189.00	443,067
13 Apr 26	186.22000 +0.61	188.99	183.76	183.99	389,444
10 Apr 26	185.61000 +0.69	187.94	183.39	187.25	325,448
09 Apr 26	184.92000 +4.93	189.00	178.70	179.40	612,667
08 Apr 26	179.99001 +20.16	185.72	175.18	175.18	823,140
07 Apr 26	159.83000 +4.12	160.25	151.27	153.55	459,812
06 Apr 26	155.71001 +0.07	163.13	154.05	156.40	418,030
02 Apr 26	155.64000 -2.52	160.00	147.05	148.23	675,693
01 Apr 26	158.16000 -2.84	168.86	157.74	168.37	589,299
31 Mar 26	161.00000 +18.78	161.38	144.66	147.94	951,029
30 Mar 26	142.22000 -10.80	157.91	137.67	157.91	1,221,142
27 Mar 26	153.02000 -4.94	156.90	149.79	155.68	822,325
26 Mar 26	157.96001 -28.04	179.25	156.02	179.00	1,010,904
25 Mar 26	186.00000 +5.50	192.00	180.52	183.57	737,276
24 Mar 26	180.50000 +7.43	181.15	166.51	167.08	533,544
23 Mar 26	173.07001 +8.53	177.85	163.07	167.01	860,761
20 Mar 26	164.53999 -25.59	190.71	164.00	190.71	4,072,508
19 Mar 26	190.13000 -1.71	192.14	171.37	182.47	801,510
18 Mar 26	191.84000 -4.49	201.84	191.49	197.49	828,513
17 Mar 26	196.33000 +10.91	196.68	185.50	185.75	739,989
16 Mar 26	185.42000 +12.85	189.95	177.32	178.25	1,041,927
13 Mar 26	172.57001 +4.76	176.19	164.66	167.08	633,143
12 Mar 26	167.81000 -11.02	173.97	162.64	173.22	695,816
11 Mar 26	178.83000 +3.03	180.79	166.48	173.04	540,822
10 Mar 26	175.80000 +5.77	182.82	169.66	169.66	923,506
09 Mar 26	170.03000 +7.36	170.66	157.73	160.62	967,974
06 Mar 26	162.67000 -19.25	178.30	159.42	174.28	827,089
05 Mar 26	181.92000 -21.26	204.99	176.20	199.42	1,174,694
04 Mar 26	203.18500 +1.21	209.00	195.50	205.00	778,318
03 Mar 26	201.97000 -7.22	202.49	190.60	195.00	810,971
02 Mar 26	209.19000 +7.79	209.53	195.27	195.27	929,190
27 Feb 26	201.39999 -4.24	205.61	190.50	202.65	827,629
26 Feb 26	205.64000 +8.48	205.92	192.14	194.70	869,670
25 Feb 26	197.16000 +6.86	203.86	191.01	192.13	1,023,127
24 Feb 26	190.30000 +18.50	190.72	168.36	171.00	1,184,044
23 Feb 26	171.80000 +1.79	186.28	165.25	169.50	1,057,701
20 Feb 26	170.00999 +17.17	173.57	126.00	128.75	1,730,206
19 Feb 26	152.84000 -2.77	159.87	150.37	154.06	636,652
18 Feb 26	155.61000 -1.67	163.73	153.53	158.00	420,251
17 Feb 26	157.28000 +1.32	160.44	151.52	156.11	453,036
13 Feb 26	155.96001 -8.33	164.60	153.28	164.00	556,230
12 Feb 26	164.28999 +3.58	171.85	161.21	162.31	521,195
11 Feb 26	160.71001 +3.28	167.49	156.53	159.42	478,477
10 Feb 26	157.42999 -1.61	159.23	146.67	159.00	687,905
09 Feb 26	159.03999 -0.83	161.55	155.24	159.90	397,886
06 Feb 26	159.87000 +11.68	161.00	153.07	153.07	772,590
05 Feb 26	148.18500 -3.90	156.35	141.00	146.28	696,560
04 Feb 26	152.09000 -14.67	170.75	148.50	168.39	939,000
03 Feb 26	166.75999 +1.41	177.00	161.92	169.84	744,789
02 Feb 26	165.35001 +7.68	167.44	156.13	156.38	420,610
30 Jan 26	157.67000 -13.86	174.80	157.05	166.98	465,651
29 Jan 26	171.53000 +5.02	173.00	160.75	168.52	434,804
28 Jan 26	166.50999 +2.49	170.41	162.50	165.45	317,415
27 Jan 26	164.02499 +5.56	164.66	157.78	160.10	315,453
26 Jan 26	158.46001 +5.17	160.97	148.00	151.67	449,017
23 Jan 26	153.28999 -13.49	167.55	153.00	165.24	686,915
22 Jan 26	166.78000 +4.70	171.51	161.00	164.93	737,711
21 Jan 26	162.08000 +4.68	162.63	154.00	159.28	464,950
20 Jan 26	157.39999 +7.52	162.08	146.58	147.77	747,208
16 Jan 26	149.88000 +4.40	153.50	146.08	146.08	420,782
15 Jan 26	145.48000 +0.16	154.90	145.05	149.02	528,453
14 Jan 26	145.32001 +6.71	148.72	136.00	138.12	545,015
13 Jan 26	138.61000 -0.51	140.13	134.11	139.80	425,959
12 Jan 26	139.12000 -3.19	141.34	125.00	141.34	820,035
09 Jan 26	142.31000 +6.20	144.15	137.20	138.00	530,906
08 Jan 26	136.11000 -3.36	140.86	130.86	139.47	558,600
07 Jan 26	139.47000 +0.55	142.18	136.00	138.20	553,381
06 Jan 26	138.92000 +5.28	143.01	133.00	138.21	1,295,412
05 Jan 26	133.64000 +16.78	149.99	123.00	123.49	2,093,873
02 Jan 26	116.86000 +7.26	120.53	110.08	111.46	611,315
31 Dec 25	109.60000 -4.10	114.49	109.15	113.68	486,599
30 Dec 25	113.70000 +1.70	116.33	111.55	112.00	663,614
29 Dec 25	112.00000 +0.98	112.21	108.89	109.48	364,771
26 Dec 25	111.02000 +2.56	111.65	106.52	108.83	417,507
24 Dec 25	108.46000 -0.50	109.57	107.04	109.57	245,503
23 Dec 25	108.96500 -2.06	110.18	105.25	109.96	520,055
22 Dec 25	111.02000 +6.62	112.31	104.11	106.76	666,755
19 Dec 25	104.40000 +6.11	104.61	97.75	98.17	794,158
18 Dec 25	98.29000 +1.10	101.43	97.42	99.63	324,238
17 Dec 25	97.19000 +3.74	100.47	95.25	97.09	412,539
16 Dec 25	93.45000 -2.14	96.50	91.25	95.41	318,937
15 Dec 25	95.59000 -2.21	99.24	94.54	98.05	446,603
12 Dec 25	97.80000 -3.17	100.95	95.05	100.31	494,707
11 Dec 25	100.97000 +0.14	102.19	96.55	99.47	249,592
10 Dec 25	100.83000 +1.53	101.47	97.67	99.50	381,210
09 Dec 25	99.30000 +0.61	99.84	97.00	97.80	238,973
08 Dec 25	98.69000 +1.86	99.51	96.10	98.11	324,524
05 Dec 25	96.83000 +2.29	97.83	92.49	94.87	245,391
04 Dec 25	94.54000 +1.72	96.45	91.03	92.46	282,729
03 Dec 25	92.82000 +1.68	93.50	87.04	90.47	234,696
02 Dec 25	91.14000 +1.41	93.75	89.11	90.19	381,428
01 Dec 25	89.73000 +0.38	92.42	86.75	87.62	267,122
28 Nov 25	89.35000 -0.19	90.16	88.91	90.10	125,617
26 Nov 25	89.54000 +1.39	90.91	88.50	88.90	319,517
25 Nov 25	88.15000 +0.49	88.94	84.36	87.02	273,958
24 Nov 25	87.66000 +3.29	88.46	85.58	86.00	219,608
21 Nov 25	84.37000 +1.09	86.39	80.29	82.66	330,993
20 Nov 25	83.28000 -1.79	91.00	82.72	88.94	393,800
19 Nov 25	85.07000 +0.41	88.76	84.42	85.21	261,570
18 Nov 25	84.66000 -2.42	87.60	83.14	85.11	226,305
17 Nov 25	87.08000 -1.92	90.81	86.13	87.69	296,547
14 Nov 25	89.00000 +0.42	91.18	84.51	84.92	341,140
13 Nov 25	88.58000 -5.77	93.40	87.51	93.40	306,005
12 Nov 25	94.35000 +1.77	101.00	93.84	99.54	652,347
11 Nov 25	92.58000 +0.19	93.61	89.93	92.13	354,915
10 Nov 25	92.39000 +4.96	94.42	90.50	91.15	346,244
07 Nov 25	87.43000 -1.59	87.56	81.92	86.27	581,465
06 Nov 25	89.02000 -5.86	96.00	88.71	95.00	399,029
05 Nov 25	94.88000 +6.52	94.90	86.40	88.83	476,526
04 Nov 25	88.36000 -4.99	91.53	88.19	90.40	400,542
03 Nov 25	93.34500 +2.61	95.00	89.51	91.25	464,859
31 Oct 25	90.73000 -0.69	92.59	89.98	91.37	343,750
30 Oct 25	91.42000 +0.25	91.88	89.56	90.05	309,337
29 Oct 25	91.17000 +1.52	92.87	88.00	89.66	379,620
28 Oct 25	89.65000 -0.35	90.60	87.77	89.58	371,220
27 Oct 25	90.00000 -0.44	93.49	89.20	92.88	475,290
24 Oct 25	90.44000 -2.54	96.58	89.48	94.07	1,038,587
23 Oct 25	92.98000 +7.22	93.40	83.50	84.36	1,772,862
22 Oct 25	85.76000 +19.96	89.89	79.00	79.73	3,388,728
21 Oct 25	65.80000 +7.76	68.67	60.95	61.65	1,627,310
20 Oct 25	58.04000 +0.61	61.85	57.54	59.66	360,610
17 Oct 25	57.43000 -3.04	60.96	57.00	59.35	466,802
16 Oct 25	60.47000 +3.16	61.40	57.96	58.00	596,398
15 Oct 25	57.31000 +3.66	57.32	54.07	54.59	409,471
14 Oct 25	53.65000 +1.69	54.11	50.31	50.82	284,803
13 Oct 25	51.96000 +3.40	52.50	49.83	50.10	256,920
10 Oct 25	48.56000 -4.06	53.17	48.53	52.67	258,070
09 Oct 25	52.62000 +1.12	52.94	50.52	51.82	194,394
08 Oct 25	51.50000 +2.87	51.58	48.79	48.86	263,706
07 Oct 25	48.63000 -1.34	51.16	48.54	50.45	243,603
06 Oct 25	49.97000 +0.94	50.62	49.39	49.96	303,079
03 Oct 25	49.03000 +0.15	50.34	48.92	49.39	224,512
02 Oct 25	48.88000 -0.43	50.01	48.60	49.82	234,715
01 Oct 25	49.31000 -0.41	50.17	48.81	49.12	322,218
30 Sep 25	49.72000 +1.26	49.75	48.31	48.31	317,860
29 Sep 25	48.46000 -0.21	50.00	48.39	49.46	528,644
26 Sep 25	48.67000 -3.47	52.57	47.56	52.19	459,292
25 Sep 25	52.13500 -0.68	52.58	51.30	51.81	168,014
24 Sep 25	52.81000 -1.01	53.97	52.59	53.80	215,711
23 Sep 25	53.82000 -0.90	55.52	53.70	54.97	271,936
22 Sep 25	54.72000 +1.84	55.03	52.58	52.76	181,806
19 Sep 25	52.88000 -0.96	54.32	52.73	54.01	454,611
18 Sep 25	53.84000 +1.63	54.22	52.15	53.30	235,452
17 Sep 25	52.21000 +0.15	53.40	51.43	52.12	219,249
16 Sep 25	52.06000 +0.17	52.42	50.94	51.83	346,716
15 Sep 25	51.89000 +1.12	52.33	50.85	51.00	327,217
12 Sep 25	50.77000 -0.19	51.34	50.24	50.96	260,283
11 Sep 25	50.96000 +0.87	51.26	50.13	50.26	198,093
10 Sep 25	50.09000 +0.03	51.38	50.00	50.41	189,827
09 Sep 25	50.06000 -0.50	50.81	49.36	50.56	234,058
08 Sep 25	50.56000 -1.24	52.37	50.37	52.00	296,406
05 Sep 25	51.80000 -0.10	53.12	51.16	52.72	250,812
04 Sep 25	51.89500 +1.39	51.94	50.21	50.67	283,625
03 Sep 25	50.51000 +0.04	50.65	49.56	50.57	261,956
02 Sep 25	50.47000 -0.64	50.52	49.14	49.53	294,813
29 Aug 25	51.11000 -1.02	52.12	50.72	51.85	409,982
28 Aug 25	52.13000 +0.81	52.62	51.46	51.50	421,679
27 Aug 25	51.32000 -0.19	51.54	50.54	51.30	261,616
26 Aug 25	51.51000 +0.81	51.88	50.60	50.74	520,624
25 Aug 25	50.70000 -0.25	51.51	50.60	50.96	392,997
22 Aug 25	50.95000 +4.24	51.17	46.96	47.09	393,333
21 Aug 25	46.71000 +0.22	47.19	45.79	46.25	252,388
20 Aug 25	46.49000 -0.75	47.35	45.44	47.00	358,423
19 Aug 25	47.24000 -0.89	48.35	47.02	48.25	247,471
18 Aug 25	48.13000 +0.48	48.46	47.44	47.60	274,456
15 Aug 25	47.65000 +0.40	48.04	46.81	47.28	416,329
14 Aug 25	47.25000 -2.23	48.62	46.87	48.49	431,538
13 Aug 25	49.48000 +1.05	49.85	48.01	48.50	332,440
12 Aug 25	48.43000 +2.15	48.90	46.62	46.78	464,207
11 Aug 25	46.28000 -0.56	47.52	45.70	47.12	398,928
08 Aug 25	46.84000 +0.82	47.45	45.99	46.51	349,753
07 Aug 25	46.02000 -0.11	47.00	45.41	46.86	286,242
06 Aug 25	46.13000 -0.78	46.78	44.97	46.65	544,001
05 Aug 25	46.91000 +0.83	47.89	45.77	46.36	567,613
04 Aug 25	46.08000 +2.24	46.08	44.37	44.62	432,323
01 Aug 25	43.84500 -0.59	44.42	41.76	42.56	631,274
31 Jul 25	44.44000 -1.37	46.21	44.33	45.73	413,879
30 Jul 25	45.81000 +0.09	46.41	44.84	45.80	398,550
29 Jul 25	45.72000 -0.25	47.15	45.25	46.42	407,615
28 Jul 25	45.97000 -0.44	47.45	45.06	46.57	467,557
25 Jul 25	46.41000 -0.74	47.80	45.26	47.28	420,538
24 Jul 25	47.15000 -5.53	52.65	46.46	52.46	737,106
23 Jul 25	52.68000 +7.48	63.00	51.12	62.65	2,479,014
22 Jul 25	45.20000 -2.60	47.55	43.68	47.50	690,617
21 Jul 25	47.80000 +0.29	48.72	47.61	47.80	219,848
18 Jul 25	47.51000 -0.88	49.03	47.38	48.95	190,518
17 Jul 25	48.39000 +1.07	48.99	47.64	47.64	255,843
16 Jul 25	47.32000 +0.63	47.48	45.71	46.99	191,480
15 Jul 25	46.69000 +0.53	47.00	46.12	46.86	195,028
14 Jul 25	46.16000 -0.09	46.50	45.63	46.11	123,894
11 Jul 25	46.25000 -0.81	46.83	45.92	46.53	119,543
10 Jul 25	47.06000 +0.34	47.57	46.26	47.03	149,198
09 Jul 25	46.72000 +1.08	47.45	46.09	46.13	231,682
08 Jul 25	45.64000 +0.25	46.58	45.12	45.69	140,697
07 Jul 25	45.39000 -0.88	46.02	44.99	45.91	165,917
03 Jul 25	46.27000 +0.42	46.90	45.91	46.37	91,415
02 Jul 25	45.85000 +0.51	45.95	44.55	45.18	184,573
01 Jul 25	45.34000 -0.02	45.94	44.03	44.83	189,394
30 Jun 25	45.36000 -1.30	46.72	43.43	46.64	602,641
27 Jun 25	46.66000 -0.65	47.61	45.71	47.61	612,309
26 Jun 25	47.31000 +1.26	48.10	46.16	46.45	347,560
25 Jun 25	46.05000 +0.66	47.38	45.22	45.60	695,203
24 Jun 25	45.39000 +1.56	45.46	43.93	44.63	262,873
23 Jun 25	43.83000 -0.24	45.11	42.35	43.78	185,074
20 Jun 25	44.07000 -1.40	45.78	43.94	45.71	224,079
18 Jun 25	45.47000 +1.22	45.79	43.96	44.49	152,967
17 Jun 25	44.25000 -0.59	45.01	44.07	44.47	136,283
16 Jun 25	44.84000 +1.19	45.51	44.54	44.55	141,539
13 Jun 25	43.65000 -1.35	44.99	43.47	43.97	178,622
12 Jun 25	45.00000 -0.43	45.46	44.52	45.00	91,332
11 Jun 25	45.43000 -0.36	46.49	45.32	46.10	144,830
10 Jun 25	45.79000 -0.05	46.31	45.54	46.03	123,626
09 Jun 25	45.84000 +0.58	46.38	45.44	45.61	156,956
06 Jun 25	45.26000 +0.95	45.73	44.78	45.19	121,497
05 Jun 25	44.31000 +0.12	45.05	43.94	44.43	173,624
04 Jun 25	44.19000 +0.30	44.46	43.74	43.96	154,254
03 Jun 25	43.89000 +0.78	44.39	43.02	43.34	169,561
02 Jun 25	43.11000 -0.53	43.35	42.33	43.35	186,854
30 May 25	43.64000 +0.87	43.92	41.92	42.56	259,486
29 May 25	42.77000 +0.45	43.00	41.85	43.00	235,043
28 May 25	42.32000 -0.18	42.77	41.74	42.57	170,593
27 May 25	42.50000 +0.83	43.19	41.58	42.47	176,746
23 May 25	41.67000 +0.12	41.83	40.54	40.54	149,924
22 May 25	41.55000 +0.08	42.32	40.97	41.07	178,764
21 May 25	41.47000 -2.07	43.08	41.23	42.98	175,747
20 May 25	43.54000 +0.39	43.64	42.70	43.01	194,778
19 May 25	43.15000 -0.22	43.28	42.15	42.48	248,942
16 May 25	43.37000 +0.26	43.99	43.02	43.34	237,304
15 May 25	43.11000 -1.07	43.92	42.20	43.62	228,297
14 May 25	44.18000 -0.39	45.46	44.08	44.69	218,005
13 May 25	44.57000 +0.66	44.88	43.85	44.41	199,087
12 May 25	43.91000 +2.77	44.54	42.56	43.70	321,641
09 May 25	41.14000 +0.05	41.84	40.91	41.09	165,399
08 May 25	41.09000 -0.02	42.16	40.99	41.50	310,616
07 May 25	41.11000 -0.25	42.13	40.27	41.68	220,385
06 May 25	41.36000 +0.93	41.53	39.64	39.75	288,167
05 May 25	40.43000 -0.64	41.46	40.04	40.71	269,957
02 May 25	41.07000 +1.66	41.79	39.89	40.26	393,275
01 May 25	39.41000 -0.49	41.69	39.32	39.70	487,985
30 Apr 25	39.90500 -12.01	44.06	38.92	43.91	1,188,517
29 Apr 25	51.91000 +0.38	52.35	50.11	51.05	315,329
28 Apr 25	51.53000 +0.04	53.23	49.88	51.81	168,596
25 Apr 25	51.49000 +0.82	51.74	49.69	49.85	131,577
24 Apr 25	50.67000 +2.92	51.13	47.52	47.98	146,602
23 Apr 25	47.75000 +0.91	50.60	47.63	49.10	191,289
22 Apr 25	46.84000 +1.59	47.71	45.96	45.96	155,375
21 Apr 25	45.25000 -1.51	46.10	44.09	45.45	116,512
17 Apr 25	46.76000 +0.09	47.55	46.22	46.70	114,977
16 Apr 25	46.67000 -0.37	47.10	45.40	46.31	157,167
15 Apr 25	47.04000 +0.37	48.01	46.65	46.80	306,147
14 Apr 25	46.67000 -0.16	48.11	45.89	46.86	186,168
11 Apr 25	46.83000 +0.53	47.29	44.13	46.31	165,003
10 Apr 25	46.30000 -2.86	48.00	44.88	47.47	189,517
09 Apr 25	49.16000 +5.87	50.00	42.33	42.97	401,848
08 Apr 25	43.29000 -0.08	46.22	41.79	45.07	345,294
07 Apr 25	43.37000 +1.28	45.74	39.00	39.49	328,512
04 Apr 25	42.09000 -2.60	43.67	39.00	42.70	510,890
03 Apr 25	44.69000 -3.88	45.86	44.08	44.25	304,867
02 Apr 25	48.57000 +1.55	49.26	45.55	45.63	200,510
01 Apr 25	47.02000 +0.24	48.04	46.01	46.63	185,817
31 Mar 25	46.78000 -1.62	47.50	45.45	47.21	306,769
28 Mar 25	48.40000 -2.23	50.77	47.57	50.18	289,197
27 Mar 25	50.63000 -2.84	53.79	50.35	52.73	153,493
26 Mar 25	53.47000 -1.13	54.28	52.81	54.19	154,106
25 Mar 25	54.60000 -0.77	56.50	54.01	55.29	165,481
24 Mar 25	55.37000 +1.73	55.94	54.45	55.01	162,227
21 Mar 25	53.64000 +0.68	53.75	50.67	51.91	387,726
20 Mar 25	52.96000 -1.47	54.95	52.78	53.94	173,365
19 Mar 25	54.43000 +1.34	55.61	53.16	53.25	216,564
18 Mar 25	53.09000 -2.42	54.92	52.96	54.92	215,626
17 Mar 25	55.51000 +1.85	55.70	53.04	53.28	200,437
14 Mar 25	53.66000 +2.66	54.12	52.20	52.38	217,692
13 Mar 25	51.00000 -2.31	53.37	50.49	53.33	212,580
12 Mar 25	53.31000 +3.22	54.23	50.32	51.51	330,090
11 Mar 25	50.09000 +1.15	51.27	48.64	49.16	297,604
10 Mar 25	48.94000 -10.61	57.22	46.86	57.20	823,300
07 Mar 25	59.55000 +0.38	59.92	57.33	59.52	216,969
06 Mar 25	59.17000 -1.81	61.12	58.46	59.85	220,618
05 Mar 25	60.98000 +1.67	61.23	58.84	59.49	297,299
04 Mar 25	59.31000 -1.31	61.77	57.82	59.41	389,620
03 Mar 25	60.62000 -2.71	63.99	59.82	63.93	382,357
28 Feb 25	63.33000 +1.65	63.68	60.56	61.11	236,888
27 Feb 25	61.68000 -3.03	65.07	61.39	64.92	321,052
26 Feb 25	64.71000 +4.27	65.70	61.90	61.94	449,766
25 Feb 25	60.44000 +0.09	62.13	54.90	60.01	507,650
24 Feb 25	60.35000 -3.32	64.09	59.81	63.57	459,736
21 Feb 25	63.67000 +11.81	65.50	53.32	54.61	1,282,523
20 Feb 25	51.86000 +1.27	53.35	50.01	51.07	604,456
19 Feb 25	50.59000 -0.16	51.34	49.54	50.56	285,868
18 Feb 25	50.75000 +0.63	51.83	50.47	51.24	278,370
14 Feb 25	50.12000 +0.30	50.94	49.55	50.02	172,731
13 Feb 25	49.82000 +2.20	50.67	48.05	48.05	165,303
12 Feb 25	47.62000 -1.71	48.67	47.50	48.01	225,916
11 Feb 25	49.33000 -2.83	51.89	49.32	51.11	131,762
10 Feb 25	52.16000 +2.19	52.26	50.01	50.33	173,164
07 Feb 25	49.97000 -0.08	50.90	48.92	50.23	156,960
06 Feb 25	50.05000 -0.80	51.03	49.44	51.03	162,159
05 Feb 25	50.85000 +1.69	50.92	48.65	49.43	178,454
04 Feb 25	49.16000 +1.97	49.42	46.81	46.81	147,444
03 Feb 25	47.19000 -3.95	49.65	47.12	49.07	210,482
31 Jan 25	51.14000 +0.44	52.49	50.33	50.33	203,670
30 Jan 25	50.70000 +1.25	51.25	49.55	50.05	154,529
29 Jan 25	49.45000 +0.48	50.14	48.81	49.44	172,348
28 Jan 25	48.97000 +1.99	49.92	47.17	47.36	244,385
27 Jan 25	46.98000 -10.32	55.32	46.39	54.67	545,353
24 Jan 25	57.30000 -0.35	58.26	56.76	58.25	272,406
23 Jan 25	57.65000 -2.95	60.24	57.59	59.28	296,090
22 Jan 25	60.60000 +4.00	62.00	56.51	56.99	522,318
21 Jan 25	56.60000 +5.06	57.08	51.95	52.74	389,220
17 Jan 25	51.54000 +3.16	51.84	48.47	49.47	327,204
16 Jan 25	48.38000 +0.14	49.52	48.38	48.90	128,319
15 Jan 25	48.24000 +0.39	49.84	48.22	49.84	124,307
14 Jan 25	47.85000 +1.03	48.41	47.29	47.48	133,567
13 Jan 25	46.82000 -1.16	47.21	46.17	46.79	145,912
10 Jan 25	47.98000 -1.30	48.39	46.80	47.74	136,895
08 Jan 25	49.28000 -0.78	49.49	47.76	49.41	184,145
07 Jan 25	50.06000 -1.50	52.00	49.60	51.61	154,480
06 Jan 25	51.56000 +0.30	52.71	51.04	51.83	180,813
03 Jan 25	51.26000 +3.04	51.37	48.39	48.45	184,391
02 Jan 25	48.22000 -0.10	49.81	47.33	48.72	188,425
31 Dec 24	48.32000 -0.78	49.80	48.24	49.59	207,707
30 Dec 24	49.10000 -0.78	49.73	48.05	49.10	127,824
27 Dec 24	49.88000 -1.90	51.73	49.44	50.82	115,595
26 Dec 24	51.78000 +0.21	52.27	50.46	51.32	107,524
24 Dec 24	51.57000 +2.26	51.78	49.26	49.71	104,720
23 Dec 24	49.31000 +0.14	50.13	48.81	48.81	162,113
20 Dec 24	49.17000 +0.09	50.26	48.32	48.32	484,658
19 Dec 24	49.08000 -1.69	51.60	48.87	51.57	259,209
18 Dec 24	50.77000 -2.15	55.89	50.32	53.19	265,129
17 Dec 24	52.92000 -3.64	56.76	52.52	56.04	517,811
16 Dec 24	56.56000 +2.01	57.54	54.01	54.01	330,749
13 Dec 24	54.55000 +1.47	54.63	52.65	53.03	187,773
12 Dec 24	53.08000 -0.70	54.45	52.74	53.79	178,527
11 Dec 24	53.78000 -0.31	54.94	53.07	53.50	226,156
10 Dec 24	54.09000 -1.36	55.55	53.88	54.89	155,959
09 Dec 24	55.45000 -1.39	57.98	55.45	57.28	121,646
06 Dec 24	56.84000 +0.04	58.81	56.57	57.07	134,775
05 Dec 24	56.80000 -1.20	59.58	56.69	57.89	192,143
04 Dec 24	58.00000 +2.24	58.13	55.42	55.84	196,831
03 Dec 24	55.76000 -1.93	58.33	54.97	57.69	127,056
02 Dec 24	57.69000 +4.48	57.77	53.38	53.42	297,441
29 Nov 24	53.21000 -0.11	53.99	52.99	53.71	110,756
27 Nov 24	53.32000 -2.12	56.91	53.17	56.25	189,359
26 Nov 24	55.44000 -1.22	56.62	55.21	56.37	121,736
25 Nov 24	56.66000 +1.36	57.84	55.56	55.91	255,406
22 Nov 24	55.30000 +1.07	55.65	54.18	54.52	268,143
21 Nov 24	54.23000 +0.36	54.91	53.49	53.91	257,887
20 Nov 24	53.87000 +0.77	54.02	52.34	53.10	171,906
19 Nov 24	53.10000 +1.06	54.08	51.58	51.58	221,184
18 Nov 24	52.04000 +0.09	52.67	51.14	52.13	267,464
15 Nov 24	51.95000 -0.84	53.51	51.07	53.39	297,385
14 Nov 24	52.79000 -4.28	57.46	52.61	56.76	371,883
13 Nov 24	57.07000 -1.27	59.42	56.79	58.68	354,297
12 Nov 24	58.34000 -2.60	60.70	57.65	60.27	408,092
11 Nov 24	60.94000 +2.05	61.05	58.77	59.16	462,424
08 Nov 24	58.89000 +1.28	59.70	57.61	57.61	298,896
07 Nov 24	57.61000 -0.09	58.30	56.49	57.62	328,824
06 Nov 24	57.70000 +5.16	58.34	53.95	53.95	750,041
05 Nov 24	52.54000 +5.65	52.87	46.56	46.63	699,552
04 Nov 24	46.89000 +0.85	47.00	45.96	45.96	185,367
01 Nov 24	46.04000 +0.33	46.77	45.66	45.88	147,374
31 Oct 24	45.71000 -0.48	47.00	45.11	47.00	231,377
30 Oct 24	46.19000 -0.87	48.21	46.18	46.66	132,098
29 Oct 24	47.06000 -0.93	47.96	46.67	47.56	218,723
28 Oct 24	47.99000 +1.67	48.06	46.92	46.92	163,206
25 Oct 24	46.32000 -0.09	47.46	46.12	46.71	300,488
24 Oct 24	46.41000 -2.98	50.32	45.50	49.75	539,993
23 Oct 24	49.39000 +5.95	51.89	47.12	47.84	1,277,272
22 Oct 24	43.44000 -1.24	45.11	43.10	44.68	414,190
21 Oct 24	44.68000 +3.64	44.77	40.20	40.70	507,813
18 Oct 24	41.04000 -0.11	41.65	41.00	41.34	128,176
17 Oct 24	41.15000 +0.92	41.44	39.99	40.29	240,165
16 Oct 24	40.23000 -1.52	42.76	40.20	42.58	190,740
15 Oct 24	41.75000 +0.15	42.07	41.12	41.23	220,694
14 Oct 24	41.60000 +0.04	41.78	41.20	41.26	70,279
11 Oct 24	41.56000 +0.93	41.77	40.58	40.58	90,989
10 Oct 24	40.63000 -0.75	41.31	40.51	40.68	120,347
09 Oct 24	41.38000 -0.04	42.02	41.12	41.37	78,773
08 Oct 24	41.42000 +0.31	41.78	40.55	40.93	94,221
07 Oct 24	41.11000 -0.94	41.95	40.87	41.73	118,913
04 Oct 24	42.05000 +0.81	42.50	41.61	42.10	161,566
03 Oct 24	41.24000 +0.00	41.52	40.25	40.83	131,853
02 Oct 24	41.24000 +0.16	42.02	40.62	41.08	187,218
01 Oct 24	41.08000 -1.02	42.76	40.76	42.13	212,384
30 Sep 24	42.10000 -0.19	45.37	41.64	42.08	575,669
27 Sep 24	42.29000 +0.19	43.05	41.45	42.66	163,906
26 Sep 24	42.09500 +3.35	42.44	39.66	39.94	297,518
25 Sep 24	38.75000 -0.66	39.25	38.28	39.18	113,833
24 Sep 24	39.41000 +1.94	39.56	37.44	37.51	135,708
23 Sep 24	37.47000 +0.43	37.51	36.80	37.39	90,706
20 Sep 24	37.04000 -0.60	37.51	36.73	37.31	307,282
19 Sep 24	37.64000 +1.49	38.08	36.88	37.47	228,115
18 Sep 24	36.15000 -0.74	37.95	36.08	36.78	140,922
17 Sep 24	36.89000 +0.14	38.33	36.86	37.22	109,156
16 Sep 24	36.75000 -0.01	37.02	36.30	36.81	85,390
13 Sep 24	36.76000 +0.06	37.46	36.55	37.25	72,332
12 Sep 24	36.70000 +0.90	36.75	35.41	35.76	98,680
11 Sep 24	35.80000 +0.87	35.89	34.68	34.68	126,545
10 Sep 24	34.93000 +0.36	35.06	34.27	34.52	95,673
09 Sep 24	34.57000 -0.54	35.97	34.53	35.26	143,437
06 Sep 24	35.11000 -0.38	35.74	34.96	35.40	98,756
05 Sep 24	35.49000 -0.32	35.92	35.22	35.79	107,377
04 Sep 24	35.81000 +0.08	36.31	35.31	35.65	93,830
03 Sep 24	35.73000 -2.77	37.68	35.59	37.57	261,233
30 Aug 24	38.50000 -0.06	39.05	37.88	39.05	86,467
29 Aug 24	38.56000 +0.48	39.05	38.10	38.28	92,020
28 Aug 24	38.08000 -0.30	38.62	37.65	37.90	103,460
27 Aug 24	38.38000 -0.30	38.90	37.92	38.29	96,358
26 Aug 24	38.68000 -0.37	39.75	38.64	39.75	102,633
23 Aug 24	39.05000 +1.63	39.71	37.64	37.85	106,251
22 Aug 24	37.42000 -0.86	38.20	37.24	38.20	74,765
21 Aug 24	38.28000 +1.29	38.33	37.28	37.41	94,482
20 Aug 24	36.99000 -1.01	38.23	36.69	37.81	94,013
19 Aug 24	38.00000 +0.15	38.66	36.54	37.91	129,474
16 Aug 24	37.85000 -1.07	38.75	37.76	38.65	98,281
15 Aug 24	38.92000 +3.31	39.00	36.57	36.57	169,522
14 Aug 24	35.61000 -1.17	37.00	35.24	36.76	163,121
13 Aug 24	36.78000 +1.04	36.88	35.77	36.36	109,421
12 Aug 24	35.74000 -1.53	37.46	35.68	37.46	179,772
09 Aug 24	37.27000 -0.22	37.87	36.08	37.70	171,487
08 Aug 24	37.49000 +1.25	37.52	36.15	36.81	137,167
07 Aug 24	36.24000 -0.67	37.95	36.16	37.14	197,083
06 Aug 24	36.91000 +0.31	37.44	36.00	37.01	199,582
05 Aug 24	36.60000 -0.93	37.41	34.50	35.29	275,293
02 Aug 24	37.53000 -1.98	37.94	36.38	37.45	263,274
01 Aug 24	39.51000 -2.60	42.90	38.79	42.33	294,801
31 Jul 24	42.11000 +1.41	43.28	40.69	41.28	293,188
30 Jul 24	40.70000 +0.45	41.11	40.17	40.57	278,440
29 Jul 24	40.25000 -0.08	41.06	39.76	40.39	303,135
26 Jul 24	40.33000 +1.90	40.44	38.49	38.99	312,672
25 Jul 24	38.43000 +0.46	39.26	37.11	37.91	327,347
24 Jul 24	37.97000 +0.02	41.78	37.10	37.75	401,904
23 Jul 24	37.95000 +0.52	38.62	36.93	36.93	227,489
22 Jul 24	37.43000 +1.25	37.71	35.40	36.70	267,456
19 Jul 24	36.18000 -0.79	37.49	35.66	36.98	239,582
18 Jul 24	36.97000 -1.39	39.14	36.69	38.36	210,269
17 Jul 24	38.36000 -1.35	39.71	38.02	39.26	464,596
16 Jul 24	39.71000 +3.69	39.90	36.61	36.61	331,181
15 Jul 24	36.02000 +0.80	36.30	35.08	35.22	149,243
12 Jul 24	35.22000 -0.18	36.49	35.20	35.99	165,550
11 Jul 24	35.40000 +1.78	35.47	34.25	34.25	311,245
10 Jul 24	33.62000 +0.37	33.77	33.03	33.55	134,594
09 Jul 24	33.25000 +0.09	33.36	32.96	33.16	109,735
08 Jul 24	33.16000 +0.13	33.59	33.00	33.35	106,132
05 Jul 24	33.03000 -0.32	33.35	32.73	33.31	168,438
03 Jul 24	33.35000 -0.01	33.95	33.33	33.69	204,838
02 Jul 24	33.36000 +0.73	33.52	32.36	32.72	116,143
01 Jul 24	32.63000 -0.53	33.21	32.41	33.21	122,943
28 Jun 24	33.16000 -0.47	33.89	32.68	33.89	602,904
27 Jun 24	33.63000 +0.27	33.98	33.17	33.61	152,539
26 Jun 24	33.36000 +1.38	33.83	31.65	31.83	390,730
25 Jun 24	31.98000 -0.40	32.52	31.89	32.32	138,192
24 Jun 24	32.38000 -0.51	33.27	32.31	32.87	175,964
21 Jun 24	32.89000 -1.58	34.35	32.76	34.26	440,134
20 Jun 24	34.47000 -0.24	35.00	34.24	34.59	168,893
18 Jun 24	34.71000 +0.38	34.98	33.99	34.39	156,468
17 Jun 24	34.33000 +0.34	34.40	33.49	33.64	123,895
14 Jun 24	33.99000 -1.22	35.10	33.58	34.64	124,616
13 Jun 24	35.21000 +0.29	35.36	34.01	34.77	126,833
12 Jun 24	34.92000 +0.53	36.36	34.61	35.86	164,791
11 Jun 24	34.39000 -1.11	35.60	34.25	35.03	150,875
10 Jun 24	35.50000 +0.83	35.53	33.86	34.23	113,620
07 Jun 24	34.67000 -0.19	35.41	34.15	34.63	136,774
06 Jun 24	34.86000 +0.45	34.91	34.02	34.15	141,896
05 Jun 24	34.41000 +1.15	34.67	33.49	33.49	125,608
04 Jun 24	33.26000 -1.80	34.77	33.20	34.77	127,776
03 Jun 24	35.06000 +0.07	35.89	34.87	35.59	115,784
31 May 24	34.99000 -0.03	35.40	34.21	35.20	107,546
30 May 24	35.02000 +0.61	35.51	34.60	34.60	105,690
29 May 24	34.41000 -0.53	35.36	34.02	34.46	156,486
28 May 24	34.94000 +0.22	35.39	34.34	35.03	149,401
24 May 24	34.72000 -0.04	35.55	34.59	35.18	113,852
23 May 24	34.76000 -0.12	35.28	34.20	35.20	194,944
22 May 24	34.88000 +0.80	35.38	34.08	34.08	167,872
21 May 24	34.08000 +0.27	34.82	33.62	33.62	150,965
20 May 24	33.81000 +0.11	34.07	33.06	33.56	176,905
17 May 24	33.70000 +0.13	34.02	33.34	33.80	132,220
16 May 24	33.57000 -0.32	33.93	33.20	33.63	123,950
15 May 24	33.89000 +0.95	34.11	33.47	33.75	144,809
14 May 24	32.94000 -0.35	33.53	32.41	33.48	241,919
13 May 24	33.29000 +0.32	33.96	33.16	33.40	118,657
10 May 24	32.97000 -0.40	33.65	32.50	33.46	122,913
09 May 24	33.37000 +0.16	33.85	33.08	33.26	158,160
08 May 24	33.21000 +0.05	33.21	32.56	32.78	146,226
07 May 24	33.16000 -0.34	33.61	32.86	33.37	197,856
06 May 24	33.50000 -0.46	34.56	33.32	34.25	164,875
03 May 24	33.96000 +1.18	34.16	33.22	33.85	159,291
02 May 24	32.78000 +0.96	32.88	31.78	32.42	165,997
01 May 24	31.82000 -0.56	32.80	31.64	32.19	222,184
30 Apr 24	32.38000 -1.92	33.97	32.33	33.77	230,925
29 Apr 24	34.30000 -0.11	34.69	33.77	34.46	265,884
26 Apr 24	34.41000 +0.93	34.80	33.22	33.66	230,994
25 Apr 24	33.48000 +1.45	33.97	30.90	31.46	350,136
24 Apr 24	32.03000 -3.15	36.41	30.92	33.53	686,196
23 Apr 24	35.18000 +0.57	36.11	34.51	34.60	349,003
22 Apr 24	34.61000 +0.74	34.77	34.02	34.30	225,458
19 Apr 24	33.87000 -0.77	34.85	33.70	34.48	209,857
18 Apr 24	34.64000 -0.06	35.28	34.12	34.62	210,416
17 Apr 24	34.70000 +0.30	35.29	34.37	34.66	163,496
16 Apr 24	34.40000 -0.91	35.06	34.08	35.06	227,614
15 Apr 24	35.31000 -1.27	36.87	35.21	36.76	186,085
12 Apr 24	36.58000 -1.19	37.70	36.44	37.33	153,515
11 Apr 24	37.77000 +0.62	37.87	36.71	37.36	119,414
10 Apr 24	37.15000 -0.91	37.36	36.62	36.64	173,971
09 Apr 24	38.06000 +0.63	38.46	37.45	37.45	154,199
08 Apr 24	37.43000 +1.11	37.63	36.44	36.91	110,333
05 Apr 24	36.32000 -0.82	37.01	35.98	36.84	181,260
04 Apr 24	37.14000 -0.94	38.90	37.03	38.74	164,270
03 Apr 24	38.08000 +0.65	38.08	36.98	37.02	139,427
02 Apr 24	37.43000 -0.65	37.58	36.95	37.58	201,753
01 Apr 24	38.08000 -0.16	38.43	37.50	38.37	147,236
28 Mar 24	38.24000 -0.30	38.84	37.94	38.54	188,091
27 Mar 24	38.54000 +1.27	38.65	37.42	37.69	187,850
26 Mar 24	37.27000 -0.33	38.30	37.00	37.91	197,436
25 Mar 24	37.60000 -0.44	38.52	37.51	38.33	182,106
22 Mar 24	38.04000 -0.36	38.27	37.37	37.92	142,604
21 Mar 24	38.40000 +1.04	39.51	37.91	38.63	290,195
20 Mar 24	37.36000 +1.85	37.59	35.51	35.65	188,174
19 Mar 24	35.51000 -0.36	35.78	35.00	35.51	193,360
18 Mar 24	35.87000 -0.20	36.13	35.60	36.11	183,129
15 Mar 24	36.07000 +0.52	36.28	35.21	35.30	344,842
14 Mar 24	35.55000 -0.36	37.17	35.41	37.16	218,954
13 Mar 24	35.91000 -0.22	36.58	35.69	36.00	255,374
12 Mar 24	36.13000 -0.26	36.52	35.61	36.35	175,411
11 Mar 24	36.39000 -0.52	37.57	36.02	36.85	195,667
08 Mar 24	36.91000 -0.81	38.61	36.59	38.29	253,007
07 Mar 24	37.72000 -0.12	38.64	37.61	38.30	149,149
06 Mar 24	37.84000 +0.76	38.24	37.36	37.90	181,441
05 Mar 24	37.08000 -0.75	37.39	36.78	37.13	224,788
04 Mar 24	37.83000 +0.14	38.26	37.14	37.76	205,034
01 Mar 24	37.69000 +0.45	38.70	36.57	36.99	290,799
29 Feb 24	37.24000 +0.37	38.61	37.03	37.79	279,070
28 Feb 24	36.87000 -1.08	37.80	36.83	37.48	255,168
27 Feb 24	37.95000 -0.35	38.97	37.38	38.92	436,516
26 Feb 24	38.30000 +2.63	38.65	35.00	35.78	603,207
23 Feb 24	35.67000 -11.17	40.38	35.28	37.76	1,517,105
22 Feb 24	46.84000 +0.86	48.20	46.21	46.31	463,070
21 Feb 24	45.98000 -1.20	47.13	45.47	46.60	324,396
20 Feb 24	47.18000 +0.24	47.41	45.77	46.30	414,333
16 Feb 24	46.94000 +1.47	48.00	44.19	45.08	419,964
15 Feb 24	45.47000 +1.78	45.77	44.06	44.25	360,261
14 Feb 24	43.69000 +2.69	44.00	41.83	41.83	288,042
13 Feb 24	41.00000 -2.51	42.00	39.91	41.10	462,224
12 Feb 24	43.51000 +0.21	44.40	43.26	43.27	302,083
09 Feb 24	43.30000 +0.83	43.85	42.38	42.90	287,403
08 Feb 24	42.47000 +3.68	42.75	39.57	39.58	495,821
07 Feb 24	38.79000 +0.50	38.89	37.94	38.41	129,535
06 Feb 24	38.29000 +0.68	38.39	37.60	37.75	185,796
05 Feb 24	37.61000 -0.68	38.18	36.69	38.00	227,120
02 Feb 24	38.29000 -0.33	38.74	37.67	38.00	141,094
01 Feb 24	38.62000 +0.95	38.63	37.59	38.05	168,857
31 Jan 24	37.67000 -0.30	39.40	37.52	37.88	214,355
30 Jan 24	37.97000 -0.73	38.78	37.97	38.36	181,217
29 Jan 24	38.70000 +0.95	38.76	37.49	37.92	141,087
26 Jan 24	37.75000 +0.62	37.92	36.92	37.38	222,142
25 Jan 24	37.13000 +0.02	38.35	37.02	38.01	236,001
24 Jan 24	37.11000 -0.99	38.87	37.11	38.86	248,062
23 Jan 24	38.10000 +0.51	38.91	37.96	38.20	225,854
22 Jan 24	37.59000 +0.46	38.20	37.16	37.53	299,366
19 Jan 24	37.13000 -1.03	38.35	37.10	38.35	240,320
18 Jan 24	38.16000 +0.42	38.52	37.76	38.38	234,881
17 Jan 24	37.74000 +0.02	37.85	36.45	36.77	265,927
16 Jan 24	37.72000 -0.62	38.03	37.17	38.03	193,180
12 Jan 24	38.34000 -0.39	39.53	38.10	38.96	197,734
11 Jan 24	38.73000 +0.00	38.81	37.25	38.81	357,091
10 Jan 24	38.73000 -0.15	39.10	38.15	38.77	211,175
09 Jan 24	38.88000 -0.39	39.12	38.24	38.38	258,500
08 Jan 24	39.27000 +0.91	39.98	38.36	38.36	277,290
05 Jan 24	38.36000 -0.13	38.75	37.26	38.12	390,406
04 Jan 24	38.49000 -1.34	39.61	37.95	39.22	449,557
03 Jan 24	39.83000 -2.15	41.01	39.52	41.01	381,555
02 Jan 24	41.98000 -2.96	43.99	41.65	43.99	259,859
29 Dec 23	44.94000 -1.23	46.44	44.91	46.38	185,684
28 Dec 23	46.17000 +0.04	46.42	45.87	46.15	168,520
27 Dec 23	46.13000 -0.20	46.61	45.88	46.35	147,135
26 Dec 23	46.33000 +0.80	46.44	45.41	45.41	149,789
22 Dec 23	45.53000 +1.00	45.79	44.69	44.73	218,954
21 Dec 23	44.53000 +1.91	44.56	43.19	43.35	179,420
20 Dec 23	42.62000 -1.02	44.49	42.56	43.43	195,260
19 Dec 23	43.64000 +0.88	44.06	43.17	43.21	169,271
18 Dec 23	42.76000 -0.28	43.39	42.12	43.23	207,163
15 Dec 23	43.04000 -0.11	43.63	42.03	43.63	514,812
14 Dec 23	43.15000 +2.23	44.40	42.06	42.06	408,358
13 Dec 23	40.92000 +2.09	40.98	38.51	38.91	220,154
12 Dec 23	38.83000 +0.10	38.83	38.12	38.64	178,368
11 Dec 23	38.73000 +0.34	39.15	38.45	38.45	206,441
08 Dec 23	38.39000 -0.76	39.88	38.29	38.60	207,244
07 Dec 23	39.15000 +1.03	39.17	38.00	38.26	231,778
06 Dec 23	38.12000 +0.50	39.26	37.95	37.95	221,201
05 Dec 23	37.62000 -1.08	38.13	36.95	38.13	241,191
04 Dec 23	38.70000 +0.22	38.97	37.78	37.78	197,173
01 Dec 23	38.48000 +1.91	38.56	36.22	36.45	279,504
30 Nov 23	36.57000 -1.25	37.84	36.24	37.84	316,041
29 Nov 23	37.82000 +1.30	38.53	37.16	37.21	469,841
28 Nov 23	36.52000 -0.15	37.35	36.30	36.64	443,583
27 Nov 23	36.67000 -1.07	37.82	36.56	37.57	463,629
24 Nov 23	37.74000 -0.09	37.76	37.12	37.68	142,312
22 Nov 23	37.83000 -0.15	39.06	37.71	38.24	278,611
21 Nov 23	37.98000 -2.07	39.40	37.73	38.82	389,182
20 Nov 23	40.05000 +0.80	40.08	39.21	39.25	412,728
17 Nov 23	39.25000 +0.29	39.27	38.38	39.13	418,252
16 Nov 23	38.96000 -0.32	39.22	38.07	38.73	458,936
15 Nov 23	39.28000 +0.30	40.44	39.04	39.22	462,961
14 Nov 23	38.98000 +2.45	39.13	37.36	38.09	483,886
13 Nov 23	36.53000 +0.03	36.56	35.48	36.43	444,746
10 Nov 23	36.50000 +0.20	36.67	35.81	36.30	410,632
09 Nov 23	36.30000 -1.89	38.50	36.19	38.46	327,946
08 Nov 23	38.19000 -0.51	38.80	37.66	38.80	232,524
07 Nov 23	38.70000 -0.25	39.06	38.26	38.70	266,362
06 Nov 23	38.95000 -0.22	40.57	38.84	40.57	321,180
03 Nov 23	39.17000 +1.08	40.26	38.32	39.00	370,288
02 Nov 23	38.09000 +1.13	38.52	37.33	37.46	419,557
01 Nov 23	36.96000 -1.78	38.98	36.73	38.98	431,870
31 Oct 23	38.74000 -1.12	39.79	38.35	39.79	455,756
30 Oct 23	39.86000 -0.72	40.91	38.92	40.91	430,639
27 Oct 23	40.58000 +0.64	41.26	39.91	40.82	577,388
26 Oct 23	39.94000 +0.89	41.43	38.90	39.27	1,038,571
25 Oct 23	39.05000 -14.14	39.83	36.37	39.01	4,163,621
24 Oct 23	53.19000 -0.02	54.19	52.36	53.29	625,920
23 Oct 23	53.21000 +1.43	53.47	50.95	51.21	650,458
20 Oct 23	51.78000 -1.86	53.79	51.07	53.50	584,377
19 Oct 23	53.64000 -1.30	55.91	53.55	54.65	4,780,051
18 Oct 23	54.94000 +1.22	56.65	53.72	55.16	949,992
17 Oct 23	53.72000 -0.53	55.12	52.97	53.52	324,963
16 Oct 23	54.25000 +0.81	55.23	53.74	54.02	264,920
13 Oct 23	53.44000 -2.67	56.63	51.96	56.29	449,246
12 Oct 23	56.11000 -2.22	58.67	56.08	58.58	207,194
11 Oct 23	58.33000 -0.53	60.38	57.19	58.96	355,749
10 Oct 23	58.86000 +2.14	59.03	56.56	57.04	291,459
09 Oct 23	56.72000 +0.12	56.86	55.31	56.29	260,812
06 Oct 23	56.60000 -0.02	58.00	56.07	56.13	250,731
05 Oct 23	56.62000 -0.35	56.93	56.03	56.69	137,211
04 Oct 23	56.97000 +0.64	57.31	55.88	56.78	196,901
03 Oct 23	56.33000 -1.85	58.17	56.04	57.50	173,352
02 Oct 23	58.18000 -0.71	59.32	57.88	58.94	199,433
29 Sep 23	58.89000 -0.07	59.89	58.68	59.35	183,963
28 Sep 23	58.96000 +1.22	60.14	57.63	57.74	222,038
27 Sep 23	57.74000 +1.27	58.06	56.50	57.26	393,401
26 Sep 23	56.47000 -1.77	58.55	55.96	57.80	263,967
25 Sep 23	58.24000 +0.23	58.59	57.33	57.60	250,976
22 Sep 23	58.01000 +0.30	58.72	57.79	58.08	235,340
21 Sep 23	57.71000 -0.51	58.10	56.46	57.38	292,144
20 Sep 23	58.22000 -0.80	59.91	58.16	59.54	208,995
19 Sep 23	59.02000 +0.66	60.43	58.76	59.34	362,931
18 Sep 23	58.36000 -0.20	59.38	57.53	58.42	253,772
15 Sep 23	58.56000 -1.73	60.05	57.53	60.05	540,765
14 Sep 23	60.29000 +0.12	61.33	60.15	61.14	273,340
13 Sep 23	60.17000 -2.85	63.09	59.84	63.01	275,033
12 Sep 23	63.02000 -0.05	63.83	62.59	62.59	259,476
11 Sep 23	63.07000 -0.07	64.36	62.93	63.99	242,808
08 Sep 23	63.14000 -0.87	64.50	61.99	64.09	383,646
07 Sep 23	64.01000 -2.72	65.80	62.73	65.53	466,641
06 Sep 23	66.73000 -0.70	68.41	66.09	67.60	148,075
05 Sep 23	67.43000 -1.57	68.83	67.25	68.42	234,853
01 Sep 23	69.00000 +1.23	69.65	67.94	67.94	263,469
31 Aug 23	67.77000 -0.78	70.00	67.68	68.58	336,621
30 Aug 23	68.55000 +0.03	69.50	67.43	68.29	224,115
29 Aug 23	68.52000 +0.80	69.56	67.18	67.41	205,152
28 Aug 23	67.72000 +0.22	68.49	67.04	68.49	296,301
25 Aug 23	67.50000 -0.09	68.16	65.81	67.98	310,222
24 Aug 23	67.59000 -2.58	73.84	66.25	72.39	554,157
23 Aug 23	70.17000 +2.48	70.64	67.20	67.98	397,677
22 Aug 23	67.69000 -0.76	69.08	66.88	69.07	186,222
21 Aug 23	68.45000 +1.26	68.99	67.36	67.51	311,276
18 Aug 23	67.19000 -1.42	67.87	66.90	67.57	327,791
17 Aug 23	68.61000 -1.87	71.22	67.83	70.65	443,741
16 Aug 23	70.48000 -3.87	74.32	70.09	74.00	403,421
15 Aug 23	74.35000 -0.72	77.03	74.04	74.94	312,948
14 Aug 23	75.07500 -0.83	75.67	74.05	75.31	385,817
11 Aug 23	75.90000 -1.20	77.27	75.17	76.16	337,404
10 Aug 23	77.10000 +0.26	80.32	76.21	77.56	286,206
09 Aug 23	76.84000 -1.24	78.50	76.78	77.85	417,174
08 Aug 23	78.08000 +0.78	78.33	74.54	76.05	373,114
07 Aug 23	77.30000 -0.37	78.01	75.85	77.52	347,023
04 Aug 23	77.67000 +2.71	79.25	75.69	75.85	625,530
03 Aug 23	74.96000 -3.39	78.53	73.97	77.78	1,104,524
02 Aug 23	78.35000 -9.65	85.70	76.10	84.94	1,505,674
01 Aug 23	88.00000 -4.27	91.00	87.42	90.65	757,470
31 Jul 23	92.27000 -2.87	97.69	92.04	94.90	605,409
28 Jul 23	95.14000 +0.00	96.74	93.36	95.29	685,278
27 Jul 23	95.14000 +1.44	98.38	92.45	95.24	1,618,837
26 Jul 23	93.70000 +34.29	93.84	77.40	77.40	4,830,262
25 Jul 23	59.41000 +0.32	60.31	58.41	59.00	521,315
24 Jul 23	59.09000 +0.44	59.89	58.43	58.61	369,443
21 Jul 23	58.65000 -0.43	59.81	58.20	59.55	318,393
20 Jul 23	59.08000 -0.48	60.27	58.70	59.40	447,090
19 Jul 23	59.56000 +0.35	60.51	58.96	59.70	301,412
18 Jul 23	59.21000 -0.48	59.93	58.11	59.49	300,068
17 Jul 23	59.69000 +1.36	59.97	58.00	58.17	294,770
14 Jul 23	58.33000 +0.11	58.76	57.31	58.39	453,440
13 Jul 23	58.22000 +3.11	58.40	55.26	55.44	320,870
12 Jul 23	55.11000 +0.65	55.62	54.65	55.62	184,134
11 Jul 23	54.46000 +1.51	54.53	52.31	53.28	281,227
10 Jul 23	52.95000 -0.34	54.94	52.63	53.31	231,125
07 Jul 23	53.29000 -0.15	54.64	53.15	53.84	300,480
06 Jul 23	53.44000 +0.17	53.46	52.18	52.69	256,946
05 Jul 23	53.27000 -1.34	54.50	52.61	54.50	274,810
03 Jul 23	54.61000 +0.61	55.01	53.97	54.25	126,761
30 Jun 23	54.00000 -0.38	54.98	53.62	54.98	280,303
29 Jun 23	54.38000 -0.60	55.33	53.75	55.00	428,305
28 Jun 23	54.98000 -1.26	55.89	53.52	55.87	549,502
27 Jun 23	56.23500 +0.89	56.77	52.35	55.36	1,013,061
26 Jun 23	55.35000 +2.28	58.39	54.40	54.62	1,159,655
23 Jun 23	53.07000 +0.28	53.58	51.96	52.01	591,730
22 Jun 23	52.79000 -0.73	53.25	52.39	53.25	222,391
21 Jun 23	53.52000 -1.02	54.18	52.85	53.85	247,595
20 Jun 23	54.54000 -0.34	55.02	53.31	54.31	355,159
16 Jun 23	54.88000 -1.45	57.40	54.07	57.40	428,921
15 Jun 23	56.33000 -2.82	58.92	56.04	58.48	333,584
14 Jun 23	59.15000 -1.11	60.77	58.59	60.26	216,491
13 Jun 23	60.26000 +1.23	61.59	58.84	59.76	463,828
12 Jun 23	59.03000 +1.66	59.38	57.23	57.50	319,465
09 Jun 23	57.37000 -0.64	58.63	57.06	58.63	306,181
08 Jun 23	58.01000 -0.31	59.26	57.67	58.15	530,215
07 Jun 23	58.32000 +2.55	59.04	56.30	56.45	802,457
06 Jun 23	55.77000 +1.06	56.19	54.26	54.36	388,566
05 Jun 23	54.71000 -2.18	56.37	54.01	56.13	385,895
02 Jun 23	56.89000 -1.01	58.09	55.31	58.00	417,445
01 Jun 23	57.90000 +2.55	58.11	54.49	55.66	362,866
31 May 23	55.35000 -5.15	60.58	54.26	59.80	510,559
30 May 23	60.50000 +0.35	62.00	58.14	62.00	687,087
26 May 23	60.15000 +6.15	60.59	54.19	54.25	720,060
25 May 23	54.00000 +7.43	54.90	49.00	49.00	913,989
24 May 23	46.57000 -2.30	48.27	45.94	48.02	321,840
23 May 23	48.87000 -0.93	51.27	48.83	49.66	188,152
22 May 23	49.80000 +1.34	49.88	48.50	48.68	193,154
19 May 23	48.46000 -0.82	50.82	48.45	49.91	266,477
18 May 23	49.28000 +0.67	49.35	47.54	48.56	262,086
17 May 23	48.61000 +2.56	49.50	45.44	46.17	371,529
16 May 23	46.05000 +1.79	46.40	43.91	44.00	281,761
15 May 23	44.26000 +0.16	44.75	43.75	44.26	135,674
12 May 23	44.10000 +0.52	44.12	42.88	43.72	158,109
11 May 23	43.58000 +0.07	43.85	42.61	43.34	136,464
10 May 23	43.51000 +0.71	43.71	43.01	43.65	169,321
09 May 23	42.80000 -0.19	43.39	42.08	42.74	123,788
08 May 23	42.99000 -1.75	44.91	42.71	44.91	187,066
05 May 23	44.74000 +3.46	45.46	41.74	42.07	435,784
04 May 23	41.28000 -0.45	42.56	40.95	41.36	178,479
03 May 23	41.73000 +0.12	42.16	40.71	41.80	277,862
02 May 23	41.61000 -1.26	43.13	41.59	42.68	199,946
01 May 23	42.87000 -0.10	43.57	42.39	42.94	185,734
28 Apr 23	42.97000 -0.02	43.06	42.23	42.83	204,233
27 Apr 23	42.99000 -0.56	44.01	42.35	43.89	253,889
26 Apr 23	43.55000 +2.11	47.26	42.58	43.99	563,345
25 Apr 23	41.44000 -1.18	42.10	41.20	42.03	279,633
24 Apr 23	42.62000 +0.18	42.81	41.77	42.30	147,098
21 Apr 23	42.44000 -0.52	43.08	42.12	42.78	187,147
20 Apr 23	42.96000 -0.07	43.04	42.24	42.53	167,445
19 Apr 23	43.03000 +0.11	43.24	42.25	42.59	215,637
18 Apr 23	42.92000 -2.25	45.52	41.82	45.52	315,855
17 Apr 23	45.17000 +0.81	45.36	44.03	44.23	188,707
14 Apr 23	44.36000 -1.41	45.87	43.92	45.55	183,536
13 Apr 23	45.77000 +0.72	45.86	44.46	45.56	128,824
12 Apr 23	45.05000 -0.42	46.12	44.74	46.12	175,698
11 Apr 23	45.47000 +0.05	46.00	45.37	45.67	146,163
10 Apr 23	45.42000 -0.60	45.70	44.53	45.39	137,421
06 Apr 23	46.02000 +0.83	46.09	44.39	44.89	158,538
05 Apr 23	45.19000 -1.42	46.15	44.59	46.11	298,461
04 Apr 23	46.61000 -0.35	47.14	46.25	47.14	194,997
03 Apr 23	46.96000 +0.02	47.23	45.83	46.59	235,829
31 Mar 23	46.94000 +0.66	47.38	46.36	46.71	240,074
30 Mar 23	46.28000 +0.41	47.29	45.98	46.52	323,497
29 Mar 23	45.87000 +2.08	45.97	43.83	44.27	235,639
28 Mar 23	43.79000 -0.12	43.95	42.95	43.47	176,526
27 Mar 23	43.91000 +0.38	44.08	43.15	44.08	166,183
24 Mar 23	43.53000 -0.28	43.84	42.83	43.27	156,760
23 Mar 23	43.81000 +0.14	45.63	43.38	44.21	247,884
22 Mar 23	43.67000 +0.08	44.54	43.19	43.43	292,084
21 Mar 23	43.59000 +1.37	43.78	42.88	43.00	234,789
20 Mar 23	42.22000 +0.66	42.44	41.33	41.86	278,942
17 Mar 23	41.56000 -1.16	42.92	41.13	42.59	458,535
16 Mar 23	42.72000 +0.53	43.03	41.45	42.08	348,505
15 Mar 23	42.19000 -1.60	42.87	41.21	42.62	294,557
14 Mar 23	43.79000 +0.42	45.02	42.91	44.95	357,647
13 Mar 23	43.37000 +0.47	43.47	41.01	41.99	408,218
10 Mar 23	42.90000 -1.00	44.09	42.38	43.93	469,999
09 Mar 23	43.90000 +0.21	44.53	43.44	44.13	547,912
08 Mar 23	43.69000 +0.69	43.90	41.31	42.99	425,842
07 Mar 23	43.00000 -0.23	44.28	42.71	42.71	646,872
06 Mar 23	43.23000 -2.52	45.75	42.70	45.74	735,501
03 Mar 23	45.75000 -1.57	47.32	45.72	47.32	477,585
02 Mar 23	47.32000 -0.54	47.69	45.77	46.61	400,952
01 Mar 23	47.86000 +0.86	48.59	45.97	46.69	404,194
28 Feb 23	47.00000 +2.28	48.42	44.55	44.72	692,569
27 Feb 23	44.72000 +3.87	45.37	41.31	41.35	1,178,953
24 Feb 23	40.85000 -15.47	44.35	38.71	43.15	2,656,282
23 Feb 23	56.32000 -0.15	58.43	55.60	57.87	713,427
22 Feb 23	56.47000 -0.10	57.58	56.00	56.81	409,974
21 Feb 23	56.57000 -4.72	60.90	56.26	59.83	315,873
17 Feb 23	61.29000 -0.92	62.00	58.50	62.00	443,375
16 Feb 23	62.21000 -2.69	64.46	62.19	63.43	289,457
15 Feb 23	64.90000 +0.56	65.52	63.89	64.19	190,237
14 Feb 23	64.34000 +0.00	65.15	62.90	63.88	336,397
13 Feb 23	64.34000 +1.00	65.67	63.20	63.53	323,654
10 Feb 23	63.34000 -2.74	65.63	63.18	65.63	290,112
09 Feb 23	66.08000 -3.05	71.03	66.06	70.11	293,818
08 Feb 23	69.13000 -1.25	70.52	68.17	69.60	152,474
07 Feb 23	70.38000 +0.37	70.77	68.92	69.89	190,757
06 Feb 23	70.01000 -0.54	70.76	68.95	69.71	150,424
03 Feb 23	70.55000 -1.35	71.71	69.73	70.47	272,505
02 Feb 23	71.90000 +1.74	74.44	70.70	71.52	263,018
01 Feb 23	70.16000 +0.73	71.79	69.02	69.48	354,589
31 Jan 23	69.43000 +2.18	69.51	67.31	67.40	168,173
30 Jan 23	67.25000 -3.76	70.39	67.15	69.47	192,471
27 Jan 23	71.01000 +0.70	71.95	69.51	69.72	112,387
26 Jan 23	70.31000 -0.75	72.31	67.92	71.88	204,475
25 Jan 23	71.06000 +0.01	71.12	68.48	69.49	373,928
24 Jan 23	71.05000 +1.04	71.65	69.13	69.36	331,503
23 Jan 23	70.01000 +4.82	70.24	65.42	65.55	318,674
20 Jan 23	65.19000 +2.62	65.75	62.96	63.57	206,599
19 Jan 23	62.57000 +0.26	62.61	61.50	61.55	148,073
18 Jan 23	62.31000 +0.61	63.10	60.93	62.13	177,506
17 Jan 23	61.70000 +1.44	61.74	59.23	60.49	186,027
13 Jan 23	60.26000 -0.49	60.50	59.47	59.92	155,916
12 Jan 23	60.75000 +3.10	60.75	57.17	58.26	292,386
11 Jan 23	57.65000 +0.48	57.86	56.59	57.48	222,419
10 Jan 23	57.17000 +0.11	57.47	55.87	56.67	340,440
09 Jan 23	57.06000 +0.81	57.97	56.51	56.88	242,550
06 Jan 23	56.25000 +3.22	56.73	52.76	53.65	167,281
05 Jan 23	53.03000 -2.14	54.52	52.30	54.52	140,697
04 Jan 23	55.17000 +0.93	55.73	54.47	54.86	114,131
03 Jan 23	54.24000 +0.49	55.62	53.58	54.45	261,318
30 Dec 22	53.75000 +0.26	54.00	52.65	52.65	123,565
29 Dec 22	53.49000 +2.23	53.70	51.95	52.13	136,897
28 Dec 22	51.26000 -0.86	52.60	51.00	52.19	108,265
27 Dec 22	52.12000 -0.45	52.57	51.13	52.57	131,206
23 Dec 22	52.57000 +0.15	52.64	51.40	52.58	110,491
22 Dec 22	52.42000 -2.40	54.43	50.11	53.73	309,979
21 Dec 22	54.82000 +1.80	55.28	53.47	53.62	182,599
20 Dec 22	53.02000 +0.56	54.25	51.65	52.05	176,127
19 Dec 22	52.46000 -0.94	53.49	52.09	53.49	244,176
16 Dec 22	53.40000 +0.28	53.55	52.24	52.24	480,520
15 Dec 22	53.12000 -1.85	54.62	52.70	53.91	279,103
14 Dec 22	54.97000 -0.36	55.80	54.22	55.24	201,917
13 Dec 22	55.33000 +0.79	58.37	54.93	57.52	166,157
12 Dec 22	54.54000 +1.15	54.82	53.72	54.43	156,781
09 Dec 22	53.39000 -0.71	54.07	53.02	53.91	213,513
08 Dec 22	54.10000 +1.66	54.12	52.00	52.72	366,388
07 Dec 22	52.44000 +0.84	52.51	51.02	51.60	174,562
06 Dec 22	51.60000 -0.42	52.36	50.67	52.36	176,007
05 Dec 22	52.02000 -0.82	53.22	51.50	52.66	241,335
02 Dec 22	52.84000 -1.06	53.32	51.51	52.66	248,110
01 Dec 22	53.90000 -0.09	55.22	52.61	54.34	274,613
30 Nov 22	53.99000 +2.85	54.12	50.36	51.20	163,929
29 Nov 22	51.14000 -0.13	52.57	51.05	51.09	176,060
28 Nov 22	51.27000 -2.80	54.86	51.01	53.20	240,315
25 Nov 22	54.07000 -0.42	55.02	54.07	54.22	71,163
23 Nov 22	54.49000 +1.24	54.94	53.41	53.41	102,255
22 Nov 22	53.25000 +0.95	53.42	51.91	52.53	163,864
21 Nov 22	52.30000 -1.17	52.93	51.72	52.85	118,685
18 Nov 22	53.47000 +1.28	54.21	52.50	54.04	196,702
17 Nov 22	52.19000 -1.40	52.88	51.01	51.84	245,150
16 Nov 22	53.59000 -2.83	55.67	53.05	55.42	217,087
15 Nov 22	56.42000 +0.70	58.87	55.61	57.52	299,700
14 Nov 22	55.72000 -3.18	58.62	55.65	58.04	180,533
11 Nov 22	58.90000 +5.90	59.36	53.00	53.00	394,337
10 Nov 22	53.00000 +4.95	53.32	51.54	51.55	345,981
09 Nov 22	48.05000 -2.75	50.48	48.01	50.24	307,600
08 Nov 22	50.80000 +3.45	52.62	50.19	51.32	207,024
14 Oct 22	47.35000 -4.60	52.90	47.30	52.48	243,192
13 Oct 22	51.95000 +1.69	52.63	46.55	47.93	326,654
12 Oct 22	50.26000 -0.29	50.92	49.23	50.29	326,223
11 Oct 22	50.55000 -5.13	55.61	50.11	54.59	352,893
10 Oct 22	55.68000 -1.86	57.96	54.06	57.96	175,981
07 Oct 22	57.54000 -5.14	61.80	57.02	61.80	180,146
06 Oct 22	62.68000 -1.00	64.62	62.40	63.16	113,543
05 Oct 22	63.68000 -0.75	64.24	62.35	63.41	153,411
04 Oct 22	64.43000 +1.80	65.35	62.67	64.27	157,605
03 Oct 22	62.63000 +3.49	62.76	59.45	60.10	156,965
30 Sep 22	59.14000 -0.81	61.53	59.12	59.94	137,803
29 Sep 22	59.95000 -2.38	61.29	59.00	61.19	132,308
28 Sep 22	62.33000 +2.71	62.94	59.02	59.02	209,961
27 Sep 22	59.62000 +1.64	60.59	58.49	59.13	103,175
26 Sep 22	57.98000 -0.77	60.10	57.39	58.75	134,129
23 Sep 22	58.75000 -1.19	59.06	57.56	58.95	110,891
22 Sep 22	59.94000 -2.01	61.55	59.06	61.39	180,326
21 Sep 22	61.95000 -0.33	64.98	61.88	62.91	162,644
20 Sep 22	62.28000 +0.43	62.67	60.28	61.12	154,654
19 Sep 22	61.85000 -0.53	62.42	60.60	61.61	137,530
16 Sep 22	62.38000 -2.04	63.24	61.85	62.82	266,605
15 Sep 22	64.42000 -1.07	66.61	64.19	64.90	101,152
14 Sep 22	65.49000 +0.22	65.78	64.11	65.68	159,000
13 Sep 22	65.27000 -4.98	68.20	65.08	67.23	162,304
12 Sep 22	70.25000 +1.52	70.62	68.62	69.45	195,432
09 Sep 22	68.73000 +2.87	68.77	66.93	66.97	129,647
08 Sep 22	65.86000 +1.48	66.00	63.23	63.35	138,748
07 Sep 22	64.38000 +2.43	64.62	61.06	61.85	245,480
06 Sep 22	61.95000 -1.62	63.98	61.52	63.98	189,042
02 Sep 22	63.57000 -0.48	66.50	63.25	64.90	214,546
01 Sep 22	64.05000 -7.09	69.94	61.34	66.72	504,418
31 Aug 22	71.14000 -0.42	72.47	70.52	72.39	197,900
30 Aug 22	71.56000 -1.50	73.82	70.15	73.72	168,099
29 Aug 22	73.06000 -0.59	73.71	72.60	72.60	180,593
26 Aug 22	73.65000 -3.12	76.77	73.58	76.77	208,540
25 Aug 22	76.77000 +2.52	76.84	75.13	75.38	85,078
24 Aug 22	74.25000 +1.52	75.08	72.75	72.87	138,424
23 Aug 22	72.73000 -1.24	75.77	72.49	74.23	161,412
22 Aug 22	73.97000 -5.51	77.79	73.47	77.48	223,534
19 Aug 22	79.48000 -2.49	81.69	78.78	80.41	304,905
18 Aug 22	81.97000 +1.85	81.98	79.23	79.75	222,866
17 Aug 22	80.12000 -2.05	81.43	79.23	80.80	231,183
16 Aug 22	82.17000 +1.20	82.39	80.00	80.24	237,790
15 Aug 22	80.97000 +3.93	81.26	76.05	76.97	365,407
12 Aug 22	77.04000 +2.53	78.00	74.43	75.50	160,999
11 Aug 22	74.51000 -1.26	77.05	74.00	76.92	139,144
10 Aug 22	75.77000 +3.76	75.85	73.33	74.02	142,266
09 Aug 22	72.01000 -2.26	73.81	70.70	73.31	201,433
08 Aug 22	74.27000 -2.01	77.91	73.55	76.09	329,415
05 Aug 22	76.28000 -0.28	76.73	74.23	75.79	167,797
04 Aug 22	76.56000 +1.94	76.86	74.24	75.00	202,073
03 Aug 22	74.62000 +1.54	74.92	72.31	73.63	203,528
02 Aug 22	73.08000 +1.49	73.73	71.00	71.14	149,820
01 Aug 22	71.59000 -1.37	72.97	71.00	71.76	205,219
29 Jul 22	72.96000 +1.12	73.17	71.12	71.12	259,447
28 Jul 22	71.84000 +1.12	72.96	69.44	70.75	313,687
27 Jul 22	70.72000 +1.28	71.58	68.74	70.00	442,213
26 Jul 22	69.44000 +2.08	69.50	66.00	67.03	458,657
25 Jul 22	67.36000 +2.34	67.88	63.27	65.08	574,901
22 Jul 22	65.02000 +9.20	65.19	57.55	59.74	905,179
21 Jul 22	55.82000 +0.68	56.44	54.19	55.24	620,851
20 Jul 22	55.14000 +2.13	56.27	53.14	53.30	748,500
19 Jul 22	53.01000 +0.75	54.03	52.38	53.22	730,790
18 Jul 22	52.26000 -0.60	54.89	52.08	53.99	256,999
15 Jul 22	52.86000 +0.49	53.46	51.10	53.46	243,982
14 Jul 22	52.37000 -0.14	52.40	50.28	51.74	227,552
13 Jul 22	52.51000 -0.25	53.27	50.78	51.22	157,801
12 Jul 22	52.76000 +0.15	53.55	51.75	52.47	117,806
11 Jul 22	52.61000 -1.84	53.81	52.22	53.81	129,507
08 Jul 22	54.45000 -0.98	56.40	53.88	54.76	128,794
07 Jul 22	55.43000 +1.95	55.73	53.17	54.23	147,337
06 Jul 22	53.48000 -0.08	54.17	52.71	53.56	126,426
05 Jul 22	53.56000 +0.28	53.59	50.22	51.86	175,686
01 Jul 22	53.28000 -1.45	55.10	52.26	54.18	173,804
30 Jun 22	54.73000 -1.60	56.33	53.55	55.26	168,517
29 Jun 22	56.33000 -1.39	58.08	54.81	57.39	157,575
28 Jun 22	57.72000 -1.71	60.51	57.62	59.83	199,075
27 Jun 22	59.43000 -0.94	61.13	58.78	60.91	164,845
24 Jun 22	60.37000 +1.34	61.05	59.36	59.80	235,436
23 Jun 22	59.03000 +2.37	59.29	56.14	57.17	167,402
22 Jun 22	56.66000 -0.10	57.45	55.26	55.26	269,705
21 Jun 22	56.76000 +1.66	58.42	55.45	56.25	311,549
17 Jun 22	55.10000 +2.42	56.71	53.66	53.66	394,253
16 Jun 22	52.68000 -5.41	56.46	52.17	56.27	261,313
15 Jun 22	58.09000 +2.56	59.85	55.71	56.47	249,444
14 Jun 22	55.53000 -2.48	58.65	54.95	58.60	192,043
13 Jun 22	58.01000 -4.84	60.60	57.52	60.25	238,003
10 Jun 22	62.85000 -2.26	64.46	62.11	63.22	264,684
09 Jun 22	65.11000 -2.77	68.21	65.05	67.18	148,703
08 Jun 22	67.88000 -1.60	69.78	66.95	69.16	133,416
07 Jun 22	69.48000 -0.80	70.81	68.67	69.21	134,560
06 Jun 22	70.28000 +0.51	71.60	68.83	71.02	230,781
03 Jun 22	69.77000 -1.52	70.85	68.61	70.30	241,563
02 Jun 22	71.29000 +4.03	71.94	66.76	66.76	238,785
01 Jun 22	67.26000 -0.04	69.11	65.56	67.04	260,974
31 May 22	67.30000 -1.45	68.47	66.56	68.09	276,911
27 May 22	68.75000 +3.35	69.45	66.02	66.02	228,521
26 May 22	65.40000 +2.90	65.50	61.49	62.38	261,184
25 May 22	62.50000 +2.70	62.70	59.22	59.22	247,160
24 May 22	59.80000 -1.88	60.47	57.65	60.47	239,464
23 May 22	61.68000 +1.20	61.74	59.39	61.06	182,420
20 May 22	60.48000 +0.59	60.83	58.75	60.83	253,094
19 May 22	59.89000 +1.67	61.69	57.98	57.98	188,222
18 May 22	58.22000 -2.26	61.20	57.45	59.19	171,239
17 May 22	60.48000 +3.74	60.70	56.94	58.78	201,668
16 May 22	56.74000 -3.41	59.82	56.60	59.50	196,735
13 May 22	60.15000 +3.59	60.80	57.71	58.25	224,964
12 May 22	56.56000 +1.10	57.20	52.71	54.45	331,156
11 May 22	55.46000 -2.37	59.00	55.15	57.62	226,756
10 May 22	57.83000 -1.52	61.84	55.76	61.02	308,220
09 May 22	59.35000 -4.11	62.50	59.13	61.60	297,473
06 May 22	63.46000 +0.05	65.24	60.25	62.91	301,994
05 May 22	63.41000 -4.13	67.18	62.25	66.30	309,880
04 May 22	67.54000 +2.77	67.84	63.50	64.91	256,979
03 May 22	64.77000 +2.09	65.37	62.27	62.41	338,586
02 May 22	62.68000 +2.16	62.70	59.13	60.16	366,218
29 Apr 22	60.52000 -1.13	62.97	60.31	60.59	362,115
28 Apr 22	61.65000 +5.19	61.93	56.50	57.47	579,637
27 Apr 22	56.46000 +0.30	57.63	55.72	55.72	317,565
26 Apr 22	56.16000 -4.45	59.67	56.00	59.67	474,252
25 Apr 22	60.61000 +0.52	61.13	57.94	59.07	350,755
22 Apr 22	60.09000 +0.58	61.34	57.65	59.11	682,924
21 Apr 22	59.51000 -2.27	63.59	58.67	63.41	416,344
20 Apr 22	61.78000 -3.00	65.35	61.47	65.35	275,121
19 Apr 22	64.78000 +3.05	65.66	61.57	61.57	258,093
18 Apr 22	61.73000 +1.31	62.41	59.06	60.18	343,282
14 Apr 22	60.42000 -2.39	63.20	60.35	63.20	206,528
13 Apr 22	62.81000 +1.79	64.00	60.45	61.02	210,600
12 Apr 22	61.02000 -0.95	65.00	60.49	63.15	342,188
11 Apr 22	61.97000 -3.66	65.52	61.72	64.71	455,820
08 Apr 22	65.63000 -1.35	68.68	65.47	66.75	319,053
07 Apr 22	66.98000 -1.98	70.22	64.37	68.84	401,861
06 Apr 22	68.96000 -2.69	71.07	66.20	70.29	924,455
05 Apr 22	71.65000 -2.07	74.38	70.80	73.80	547,403
04 Apr 22	73.72000 +1.71	74.24	72.01	72.01	295,289
01 Apr 22	72.01000 +1.46	72.02	70.22	70.62	374,664
31 Mar 22	70.55000 +0.97	71.45	68.76	68.76	402,657
30 Mar 22	69.58000 +1.88	69.83	66.55	67.49	469,481
29 Mar 22	67.70000 +3.57	68.24	64.46	65.82	375,262
28 Mar 22	64.13000 +0.06	65.47	62.46	64.40	249,050
25 Mar 22	64.07000 -0.03	65.40	62.50	64.17	388,393
24 Mar 22	64.10000 +2.33	65.81	62.59	62.95	1,210,830
23 Mar 22	61.77000 -15.73	76.38	60.50	76.38	2,658,258
22 Mar 22	77.50000 +0.75	79.05	76.58	77.52	162,007
21 Mar 22	76.75000 -1.66	79.45	75.43	78.08	204,089
18 Mar 22	78.41000 +2.03	78.92	75.29	75.29	328,209
17 Mar 22	76.38000 +3.39	76.87	72.03	72.40	275,252
16 Mar 22	72.99000 +2.25	76.26	71.31	72.68	611,782
15 Mar 22	70.74000 +2.05	73.31	68.06	68.90	483,924
14 Mar 22	68.69000 -7.70	76.07	68.53	76.07	464,565
11 Mar 22	76.39000 -0.61	81.26	76.34	78.29	301,815
10 Mar 22	77.00000 -2.08	78.59	75.39	78.00	269,131
09 Mar 22	79.08000 +2.21	79.63	78.00	78.09	265,540
08 Mar 22	76.87000 +3.86	78.13	72.01	73.37	366,450
07 Mar 22	73.01000 +0.42	75.39	72.15	73.04	436,354
04 Mar 22	72.59000 -4.07	76.41	71.75	76.06	392,737
03 Mar 22	76.66000 -0.61	78.07	75.87	77.57	358,022
02 Mar 22	77.27000 +5.53	77.54	71.76	72.10	309,926
01 Mar 22	71.74000 -3.03	76.15	70.71	74.26	536,931
28 Feb 22	74.77000 -0.21	78.88	74.50	75.87	748,703
25 Feb 22	74.98000 -25.27	89.28	73.69	85.06	1,504,532
24 Feb 22	100.25000 +10.84	100.40	85.71	88.00	489,493
23 Feb 22	89.41000 -3.44	99.21	89.27	96.45	280,388
22 Feb 22	92.85000 -2.33	96.99	92.42	93.38	160,040
18 Feb 22	95.18000 -3.52	98.75	94.94	98.44	155,485
17 Feb 22	98.70000 -6.13	104.22	98.24	103.22	149,107
16 Feb 22	104.83000 -2.70	107.86	102.55	106.33	243,019
15 Feb 22	107.53000 +7.16	107.72	101.61	103.82	210,423
14 Feb 22	100.37000 +0.38	103.23	99.22	100.05	116,912
11 Feb 22	99.99000 -4.51	106.81	98.74	105.11	243,226
10 Feb 22	104.50000 -1.61	108.74	102.35	103.30	218,089
09 Feb 22	106.11000 +4.41	106.20	102.50	103.70	227,689
08 Feb 22	101.70000 +6.73	102.07	94.09	94.66	363,001
07 Feb 22	94.97000 +1.76	96.23	92.55	92.55	168,070
04 Feb 22	93.21000 +1.60	94.18	90.18	91.77	183,491
03 Feb 22	91.61000 -2.86	95.19	91.04	92.92	165,238
02 Feb 22	94.47000 +0.94	95.29	92.60	94.81	248,006
01 Feb 22	93.53000 -0.80	97.25	90.88	97.25	197,902
31 Jan 22	94.33000 +8.35	94.44	84.91	85.98	403,961
28 Jan 22	85.98000 +3.22	86.07	81.16	82.33	354,872
27 Jan 22	82.76000 -6.01	91.00	82.06	89.87	349,992
26 Jan 22	88.77000 +0.96	94.44	87.81	90.18	292,475
25 Jan 22	87.81000 -4.96	91.86	86.64	90.54	323,970
24 Jan 22	92.77000 +1.79	93.51	85.11	88.43	348,889
21 Jan 22	90.98000 -3.01	95.49	90.06	92.67	408,094
20 Jan 22	93.99000 -5.75	102.11	93.38	100.45	474,868
19 Jan 22	99.74000 -2.65	104.11	99.61	103.41	135,017
18 Jan 22	102.39000 -6.18	106.88	102.16	106.60	214,961
14 Jan 22	108.57000 -0.20	108.89	105.64	108.09	194,116
13 Jan 22	108.77000 -3.85	113.63	108.52	113.63	167,365
12 Jan 22	112.62000 -2.46	118.63	111.81	115.81	213,265
11 Jan 22	115.08000 +3.33	116.04	110.98	112.24	297,284
10 Jan 22	111.75000 -4.19	113.87	110.74	113.44	284,491
07 Jan 22	115.94000 -4.06	120.58	115.26	118.96	195,651
06 Jan 22	120.00000 -3.14	123.71	119.29	122.46	169,695
05 Jan 22	123.14000 -3.04	126.97	121.86	125.45	370,649
04 Jan 22	126.18000 +2.20	126.62	120.77	123.98	260,891
03 Jan 22	123.98000 -3.00	128.96	121.60	127.35	257,210
31 Dec 21	126.98000 +0.92	127.46	125.46	125.76	151,024
30 Dec 21	126.06000 -0.29	128.14	125.80	126.48	116,120
29 Dec 21	126.35000 +0.87	128.22	124.03	125.15	115,441
28 Dec 21	125.48000 -3.44	129.80	123.99	128.58	117,524
27 Dec 21	128.92000 +4.93	129.30	123.01	125.68	211,964
23 Dec 21	123.99000 +2.60	124.72	121.00	122.00	131,104
22 Dec 21	121.39000 +2.49	121.76	117.87	120.18	217,886
21 Dec 21	118.90000 +4.22	119.07	113.90	116.78	251,528
20 Dec 21	114.68000 -6.32	119.65	112.60	119.65	354,734
17 Dec 21	121.00000 +2.59	122.32	115.00	117.03	4,052,846
16 Dec 21	118.41000 -2.01	125.25	117.54	122.73	614,148
15 Dec 21	120.42000 +0.09	120.69	114.70	120.31	404,364
14 Dec 21	120.33000 +0.47	120.86	116.07	118.32	605,531
13 Dec 21	119.86000 +2.57	121.71	116.07	117.04	449,370
10 Dec 21	117.29000 -2.88	122.37	115.10	121.41	345,703
09 Dec 21	120.17000 -5.75	126.68	119.85	126.60	315,444
08 Dec 21	125.92000 -1.43	127.54	124.40	126.53	344,636
07 Dec 21	127.35000 +5.34	129.50	124.84	125.23	381,793
06 Dec 21	122.01000 -15.19	132.33	121.77	132.26	623,538
03 Dec 21	137.20000 -4.23	141.57	133.31	141.43	171,306
02 Dec 21	141.42999 +1.09	144.29	137.00	140.10	118,206
01 Dec 21	140.34000 -3.12	148.94	140.04	146.09	179,879
30 Nov 21	143.46001 -5.25	149.62	143.25	149.62	278,837
29 Nov 21	148.71001 +0.40	152.00	147.79	150.00	106,338
26 Nov 21	148.31000 -3.57	149.21	145.12	147.45	124,267
24 Nov 21	151.88000 -1.23	153.42	151.24	152.78	60,255
23 Nov 21	153.11000 -0.12	154.75	149.11	152.80	240,445
22 Nov 21	153.23000 -5.57	160.99	152.51	158.53	193,310
19 Nov 21	158.80000 -3.30	163.50	158.44	162.39	159,162
18 Nov 21	162.10001 -0.83	163.99	160.88	163.99	137,370
17 Nov 21	162.92999 +1.22	164.76	161.05	161.70	292,804
16 Nov 21	161.71001 -0.07	162.23	159.86	160.87	168,905
15 Nov 21	161.78000 +1.09	162.00	159.72	160.79	324,573
12 Nov 21	160.69000 -0.30	164.35	160.50	162.32	87,365
11 Nov 21	160.99001 +5.36	162.62	156.09	157.00	174,686
10 Nov 21	155.63000 -2.05	157.97	152.52	156.20	90,667
09 Nov 21	157.67999 -1.47	159.80	156.02	159.80	117,161
08 Nov 21	159.14999 +4.07	161.48	155.56	156.20	199,141
05 Nov 21	155.08000 -0.65	156.91	152.51	156.00	131,490
04 Nov 21	155.73000 +0.34	158.64	154.49	155.55	120,376
03 Nov 21	155.39000 +3.09	156.54	151.55	152.18	191,124
02 Nov 21	152.30000 +1.79	154.00	150.17	151.10	98,771
01 Nov 21	150.50999 -1.08	152.90	147.07	152.51	167,001
29 Oct 21	151.59000 +0.55	152.59	149.69	150.56	158,838
28 Oct 21	151.03999 +4.96	152.78	147.72	147.72	113,308
27 Oct 21	146.08000 -3.39	151.38	146.00	149.58	133,787
26 Oct 21	149.47000 +1.23	156.96	149.23	149.55	288,967
25 Oct 21	148.24001 +4.46	152.63	141.03	143.57	263,923
22 Oct 21	143.78000 -0.45	147.14	137.45	141.02	351,179
21 Oct 21	144.23000 -5.41	150.48	141.65	149.42	283,953
20 Oct 21	149.64000 +0.64	150.92	148.93	148.93	88,327
19 Oct 21	149.00000 -0.09	151.00	148.80	149.38	84,350
18 Oct 21	149.09000 +0.88	150.07	147.35	147.84	107,511
15 Oct 21	148.21001 +1.22	149.85	147.34	149.03	107,636
14 Oct 21	146.99001 +2.03	147.29	143.01	146.30	107,972
13 Oct 21	144.96001 +2.82	145.43	142.14	143.22	73,483
12 Oct 21	142.14000 +1.15	143.71	141.44	142.39	49,115
11 Oct 21	140.99001 +1.64	143.47	138.03	139.35	77,358
08 Oct 21	139.35001 -3.18	142.99	138.75	142.75	70,905
07 Oct 21	142.53000 +2.44	143.77	141.48	141.93	203,525
06 Oct 21	140.09000 +1.09	142.09	135.88	136.37	166,179
05 Oct 21	139.00000 -4.75	146.65	136.40	144.50	517,014
04 Oct 21	143.75000 +5.86	144.09	137.03	139.30	327,608
01 Oct 21	137.89000 +3.73	139.14	133.76	134.57	154,087
30 Sep 21	134.16000 -1.08	138.12	134.16	136.46	96,883
29 Sep 21	135.24001 +1.37	136.98	133.07	134.78	107,216
28 Sep 21	133.87000 -3.65	138.23	131.17	136.56	167,927
27 Sep 21	137.52000 +0.96	138.87	133.84	136.07	87,179
24 Sep 21	136.56000 -2.44	138.73	136.06	138.17	147,673
23 Sep 21	139.00000 +5.58	139.01	133.70	134.38	182,395
22 Sep 21	133.42000 +5.92	133.67	128.41	128.46	127,799
21 Sep 21	127.50000 +2.07	127.67	123.86	126.49	194,066
20 Sep 21	125.43000 -5.09	128.87	122.05	127.74	186,282
17 Sep 21	130.52000 +1.37	131.73	129.08	129.70	338,310
16 Sep 21	129.14999 +1.54	129.39	126.64	127.14	98,303
15 Sep 21	127.61000 +1.08	127.97	125.68	126.48	81,736
14 Sep 21	126.53000 -0.03	128.00	125.54	126.61	104,573
13 Sep 21	126.56000 +1.97	126.71	122.36	125.54	75,196
10 Sep 21	124.59000 +0.42	128.36	124.51	124.87	102,124
09 Sep 21	124.17000 -1.44	126.95	124.01	125.42	70,810
08 Sep 21	125.61000 -0.94	126.46	124.14	125.71	78,631
07 Sep 21	126.55000 -1.45	129.26	126.51	127.61	91,831
03 Sep 21	128.00000 +0.18	129.00	127.18	128.00	95,762
02 Sep 21	127.82000 +3.91	127.94	123.51	124.91	172,154
01 Sep 21	123.91000 +0.54	125.00	122.51	123.52	82,209
31 Aug 21	123.37000 +0.53	125.00	121.60	123.50	91,660
30 Aug 21	122.84000 +0.00	123.32	121.48	123.00	82,027
27 Aug 21	122.84000 +2.54	123.92	121.02	121.03	122,044
26 Aug 21	120.30000 -0.47	121.32	118.56	120.30	53,009
25 Aug 21	120.77000 -3.20	124.75	120.68	123.95	92,586
24 Aug 21	123.97000 +1.49	124.99	122.01	123.00	95,415
23 Aug 21	122.48000 +1.69	122.78	120.41	121.45	92,173
20 Aug 21	120.79000 +0.98	121.79	119.99	120.09	71,717
19 Aug 21	119.81000 +0.93	120.61	118.00	118.00	82,935
18 Aug 21	118.88000 +0.92	121.15	117.06	118.25	61,493
17 Aug 21	117.96000 -1.45	118.34	115.35	118.34	73,676
16 Aug 21	119.41000 +1.04	119.65	116.59	117.75	64,055
13 Aug 21	118.37000 -1.12	119.25	117.37	119.25	65,528
12 Aug 21	119.49000 +0.50	122.00	118.92	119.17	56,872
11 Aug 21	118.99000 -0.41	119.95	117.49	119.95	73,436
10 Aug 21	119.40000 -1.60	121.85	119.02	121.85	134,868
09 Aug 21	121.00000 -0.54	122.00	120.06	122.00	116,320
06 Aug 21	121.54000 +0.93	121.86	119.56	120.14	61,822
05 Aug 21	120.61000 +1.36	121.54	119.42	119.70	119,823
04 Aug 21	119.25000 +1.26	119.67	117.33	117.33	76,935
03 Aug 21	117.99000 -0.20	119.63	114.89	118.99	165,776
02 Aug 21	118.19000 +2.58	119.00	116.00	116.18	177,627
30 Jul 21	115.61000 +0.76	116.00	112.72	114.20	136,644
29 Jul 21	114.85000 +4.58	115.00	111.30	111.30	185,831
28 Jul 21	110.27000 +2.29	111.45	107.60	108.08	60,236
27 Jul 21	107.98000 -4.35	112.21	105.95	112.21	91,730
26 Jul 21	112.33000 +4.53	112.82	107.89	107.89	165,709
23 Jul 21	107.80000 -1.60	109.40	102.00	106.98	178,714
22 Jul 21	109.40000 -0.45	110.42	108.22	109.68	85,991
21 Jul 21	109.85000 +1.85	111.00	107.19	108.43	134,715
20 Jul 21	108.00000 +5.31	108.93	103.14	103.55	143,179
19 Jul 21	102.69000 -2.92	104.31	101.89	103.13	122,932
16 Jul 21	105.61000 -0.80	107.69	105.61	107.45	95,751
15 Jul 21	106.41000 -1.10	107.73	104.96	107.22	104,914
14 Jul 21	107.51000 +0.34	109.67	107.19	108.00	133,305
13 Jul 21	107.17000 -0.79	108.11	106.67	107.62	63,723
12 Jul 21	107.96000 +0.95	108.21	105.85	107.40	91,844
09 Jul 21	107.01000 +1.59	107.24	105.61	106.36	78,801
08 Jul 21	105.42000 -1.08	106.17	102.82	103.98	127,464
07 Jul 21	106.50000 -1.62	109.00	106.00	108.56	106,544
06 Jul 21	108.12000 +0.15	108.50	105.51	108.50	141,143
02 Jul 21	107.97000 +0.97	108.60	106.01	107.34	116,837
01 Jul 21	107.00000 +1.26	107.59	105.48	105.48	181,853
30 Jun 21	105.74000 +0.96	106.50	103.76	104.75	135,955
29 Jun 21	104.78000 +1.98	105.03	102.29	103.00	204,965
28 Jun 21	102.80000 +2.80	103.00	99.32	99.58	234,896
25 Jun 21	100.00000 +1.61	101.26	97.93	99.38	338,895
24 Jun 21	98.39000 +2.38	98.73	95.68	96.27	111,109
23 Jun 21	96.01000 +0.21	96.40	93.96	95.87	128,132
22 Jun 21	95.80000 +3.64	95.98	90.88	91.63	182,251
21 Jun 21	92.16000 +2.69	92.57	89.01	90.35	100,433
18 Jun 21	89.47000 -3.99	92.70	88.83	91.97	177,030
17 Jun 21	93.46000 +0.12	94.36	92.31	93.32	77,665
16 Jun 21	93.34000 +0.21	94.02	91.66	92.61	79,492
15 Jun 21	93.13000 -0.82	94.39	91.69	94.16	68,790
14 Jun 21	93.95000 +0.97	94.47	92.16	93.34	67,683
11 Jun 21	92.98000 +1.01	93.12	91.89	92.38	45,480
10 Jun 21	91.97000 -1.03	93.96	91.27	93.49	49,313
09 Jun 21	93.00000 -2.39	95.72	92.73	95.72	62,781
08 Jun 21	95.39000 -0.44	97.21	94.71	96.82	91,406
07 Jun 21	95.83000 +2.43	95.99	93.01	93.01	92,626
04 Jun 21	93.40000 +1.47	93.95	91.59	92.87	106,906
03 Jun 21	91.93000 -1.15	92.87	90.55	92.38	112,533
02 Jun 21	93.08000 -0.25	93.91	91.93	93.26	162,719
01 Jun 21	93.33000 +3.25	93.83	88.83	90.63	196,484
28 May 21	90.08000 +0.67	90.41	89.13	90.24	68,182
27 May 21	89.41000 +0.86	89.90	88.23	88.75	63,717
26 May 21	88.55000 +0.31	90.50	87.98	88.75	70,551
25 May 21	88.24000 +1.06	89.88	87.52	87.76	110,605
24 May 21	87.18000 +0.91	87.60	86.26	86.84	110,838
21 May 21	86.27000 +0.97	87.11	85.27	85.27	179,802
20 May 21	85.30000 +3.82	85.48	82.00	82.23	95,029
19 May 21	81.48000 +2.48	81.51	76.76	77.04	102,736
18 May 21	79.00000 +0.32	79.98	78.26	78.87	131,789
17 May 21	78.68000 +0.18	78.71	76.21	77.14	91,727
14 May 21	78.50000 +2.76	79.00	76.46	76.46	83,146
13 May 21	75.74000 +0.31	78.00	74.08	76.12	103,949
12 May 21	75.43000 -4.07	79.00	74.77	78.50	175,315
11 May 21	79.50000 -1.16	81.64	77.50	78.50	135,837
10 May 21	80.66000 -6.09	85.96	80.60	85.96	194,364
07 May 21	86.75000 +0.75	87.51	85.51	86.19	57,305
06 May 21	86.00000 +1.21	86.13	81.99	84.23	101,733
05 May 21	84.79000 -0.58	86.75	84.16	85.93	73,311
04 May 21	85.37000 -2.67	87.00	84.70	87.00	166,758
03 May 21	88.04000 -4.19	92.88	87.52	92.77	154,340
30 Apr 21	92.23000 -1.52	93.74	90.93	92.28	182,403
29 Apr 21	93.75000 +0.55	94.00	91.42	93.53	124,722
28 Apr 21	93.20000 +0.96	93.90	91.41	91.41	93,280
27 Apr 21	92.24000 -1.43	93.73	91.60	93.73	182,164
26 Apr 21	93.67000 +3.46	93.95	90.22	90.77	176,284
23 Apr 21	90.21000 +5.28	93.99	87.67	90.25	301,089
22 Apr 21	84.93000 +0.60	86.99	83.47	85.22	113,129
21 Apr 21	84.33000 +2.68	84.89	81.80	81.85	88,902
20 Apr 21	81.65000 -1.02	82.91	80.95	82.17	96,993
19 Apr 21	82.67000 -2.89	85.40	82.00	85.18	114,215
16 Apr 21	85.56000 -0.75	86.79	85.45	86.23	60,966
15 Apr 21	86.31000 +1.78	86.81	84.34	85.43	147,686
14 Apr 21	84.53000 -0.93	87.75	84.41	86.22	122,580
13 Apr 21	85.46000 -1.58	88.60	84.92	87.81	101,526
12 Apr 21	87.04000 +1.45	87.46	85.26	86.52	114,512
09 Apr 21	85.59000 +1.12	85.59	82.32	84.52	122,915
08 Apr 21	84.47000 +1.69	85.12	83.10	83.35	72,446
07 Apr 21	82.78000 -2.27	84.99	82.46	84.73	124,046
06 Apr 21	85.05000 -1.93	87.55	84.86	86.69	91,472
05 Apr 21	86.98000 -1.34	89.00	86.48	88.91	106,214
01 Apr 21	88.32000 +3.29	89.74	85.75	86.22	110,628
31 Mar 21	85.03000 +1.38	86.26	84.25	84.91	122,872
30 Mar 21	83.65000 +1.12	84.22	80.70	81.92	100,278
29 Mar 21	82.53000 -3.40	87.63	81.86	85.80	125,610
26 Mar 21	85.93000 +2.98	86.28	83.31	83.40	84,005
25 Mar 21	82.95000 +0.26	83.87	79.81	81.66	207,975
24 Mar 21	82.69000 -1.90	86.37	82.69	85.66	130,662
23 Mar 21	84.59000 -3.76	88.51	84.15	87.71	125,860
22 Mar 21	88.35000 +0.53	91.14	86.31	88.50	148,342
19 Mar 21	87.82000 -1.26	92.07	86.39	88.58	514,047
18 Mar 21	89.08000 -5.36	93.97	88.65	93.42	189,273
17 Mar 21	94.44000 +0.07	95.24	91.83	93.47	94,138
16 Mar 21	94.37000 -1.95	96.68	93.42	96.34	109,795
15 Mar 21	96.32000 -2.23	99.31	95.30	98.27	167,441
12 Mar 21	98.55000 -1.35	102.00	97.79	99.20	113,050
11 Mar 21	99.90000 +5.18	99.96	96.30	96.30	110,774
10 Mar 21	94.72000 +1.72	97.99	94.47	95.07	130,246
09 Mar 21	93.00000 +3.06	95.68	91.79	91.79	129,503
08 Mar 21	89.94000 -1.44	94.88	88.24	94.00	224,847
05 Mar 21	91.38000 +1.52	92.00	86.44	91.41	196,710
04 Mar 21	89.86000 -4.36	93.58	86.89	93.41	172,772
03 Mar 21	94.22000 -4.10	99.09	93.00	98.29	118,524
02 Mar 21	98.32000 -2.86	101.06	97.40	101.03	118,770
01 Mar 21	101.18000 +2.69	102.82	99.08	99.23	227,324
26 Feb 21	98.49000 +8.41	103.30	92.85	94.47	394,873
25 Feb 21	90.08000 -5.14	94.43	88.82	94.16	139,366
24 Feb 21	95.22000 +3.21	96.33	90.79	91.61	95,966
23 Feb 21	92.01000 -2.92	92.99	88.38	92.99	168,935
22 Feb 21	94.93000 -3.26	97.21	94.55	97.21	91,996
19 Feb 21	98.19000 +2.35	100.06	96.88	96.88	94,557
18 Feb 21	95.84000 -2.94	98.31	95.07	96.87	80,336
17 Feb 21	98.78000 -1.59	100.59	96.87	99.33	72,604
16 Feb 21	100.37000 -2.59	104.68	99.72	103.28	87,686
12 Feb 21	102.96000 +1.99	103.00	99.95	100.69	91,973
11 Feb 21	100.97000 +2.91	100.97	97.85	97.91	126,954
10 Feb 21	98.06000 -1.90	101.00	98.00	100.24	84,780
09 Feb 21	99.96000 +2.16	100.46	96.42	97.42	97,252
08 Feb 21	97.80000 +2.35	97.95	94.73	96.49	125,819
05 Feb 21	95.45000 +1.97	96.13	94.45	94.99	84,526
04 Feb 21	93.48000 +3.16	93.78	90.31	90.52	83,505
03 Feb 21	90.32000 +0.00	91.76	88.11	90.85	81,496
02 Feb 21	90.32000 +1.39	90.71	87.65	90.46	98,694
01 Feb 21	88.93000 +2.39	89.84	85.09	87.59	119,223
29 Jan 21	86.54000 -3.07	89.85	85.49	89.53	112,402
28 Jan 21	89.61000 +1.55	90.58	86.65	89.24	146,432
27 Jan 21	88.06000 -4.33	91.80	86.72	89.88	201,372
26 Jan 21	92.39000 -3.89	96.68	91.95	96.68	88,928
25 Jan 21	96.28000 -2.29	99.70	95.00	98.70	92,646
22 Jan 21	98.57000 -0.48	99.04	97.45	98.19	132,297
21 Jan 21	99.05000 -0.69	100.04	97.95	100.00	107,904
20 Jan 21	99.74000 -0.18	102.02	97.87	100.41	105,609
19 Jan 21	99.92000 +2.45	100.77	98.50	99.83	132,547
15 Jan 21	97.47000 -3.93	102.39	96.93	100.10	92,304
14 Jan 21	101.40000 +1.61	103.58	99.42	100.30	109,408
13 Jan 21	99.79000 -3.04	103.59	99.60	103.00	128,280
12 Jan 21	102.83000 +2.42	102.87	100.03	100.03	147,428
11 Jan 21	100.41000 +0.91	100.89	97.50	97.78	183,521
08 Jan 21	99.50000 +0.42	100.75	98.71	99.44	136,159
07 Jan 21	99.08000 +1.01	100.20	97.31	98.21	176,788
06 Jan 21	98.07000 +5.19	98.22	91.95	92.82	351,035
05 Jan 21	92.88000 +2.66	93.90	89.55	89.55	172,799
04 Jan 21	90.22000 -2.00	94.47	89.41	92.12	156,490
31 Dec 20	92.22000 +0.06	92.49	91.00	92.49	125,574
30 Dec 20	92.16000 +2.08	92.23	88.94	90.28	101,896
29 Dec 20	90.08000 -3.55	93.68	89.19	93.68	86,699
28 Dec 20	93.63000 -0.25	94.98	93.22	93.75	164,360
24 Dec 20	93.88000 -0.35	95.09	92.11	95.09	54,134
23 Dec 20	94.23000 -1.07	95.72	93.87	95.72	73,707
22 Dec 20	95.30000 +1.57	96.64	94.32	94.35	112,328
21 Dec 20	93.73000 +2.47	94.35	88.32	90.00	101,094
18 Dec 20	91.26000 -1.33	93.15	90.01	92.96	327,228
17 Dec 20	92.59000 +0.65	96.00	91.22	92.79	125,575
16 Dec 20	91.94000 -0.41	93.58	90.98	92.28	141,834
15 Dec 20	92.35000 +7.62	92.72	84.28	85.65	361,523
14 Dec 20	84.73000 +1.42	85.23	83.88	83.88	103,460
11 Dec 20	83.31000 -0.57	84.83	82.33	82.99	70,625
10 Dec 20	83.88000 -0.14	84.88	82.60	83.28	80,417
09 Dec 20	84.02000 -2.31	87.53	83.48	86.57	90,744
08 Dec 20	86.33000 +1.26	87.32	82.64	85.03	108,868
07 Dec 20	85.07000 +0.96	85.11	83.43	84.13	82,603
04 Dec 20	84.11000 +1.42	84.49	82.88	82.88	56,012
03 Dec 20	82.69000 +0.05	84.00	82.33	82.76	57,048
02 Dec 20	82.64000 -1.23	84.25	82.39	83.54	70,606
01 Dec 20	83.87000 +1.91	84.17	81.68	81.99	139,402
30 Nov 20	81.96000 -0.39	83.17	80.55	82.95	198,181
27 Nov 20	82.35000 +0.35	83.50	82.04	82.79	79,491
25 Nov 20	82.00000 +0.30	82.40	81.25	81.41	118,000
24 Nov 20	81.70000 +1.32	82.14	79.44	80.73	125,103
23 Nov 20	80.38000 -1.64	82.34	79.39	82.34	94,670
20 Nov 20	82.02000 +1.46	83.23	79.12	79.79	126,724
19 Nov 20	80.56000 +1.62	80.88	78.67	79.10	67,522
18 Nov 20	78.94000 +0.48	80.00	77.41	78.50	121,384
17 Nov 20	78.46000 -1.06	79.81	76.85	79.58	88,859
16 Nov 20	79.52000 +1.25	80.24	77.22	78.44	116,913
13 Nov 20	78.27000 +0.85	79.21	77.63	77.72	120,426
12 Nov 20	77.42000 -2.58	80.19	76.71	79.69	143,894
11 Nov 20	80.00000 +3.23	80.78	77.37	77.46	132,623
10 Nov 20	76.77000 -1.86	79.90	73.71	78.57	250,883
09 Nov 20	78.63000 -5.29	87.58	78.47	87.58	232,694
06 Nov 20	83.92000 -0.15	84.88	82.66	84.26	85,204
05 Nov 20	84.07000 +2.59	84.82	82.21	82.85	110,720
04 Nov 20	81.48000 +0.97	82.98	78.97	81.01	110,856
03 Nov 20	80.51000 +2.07	81.09	78.95	78.95	124,634
02 Nov 20	78.44000 +0.44	80.14	76.55	78.76	110,770
30 Oct 20	78.00000 -1.58	79.64	76.61	79.14	156,523
29 Oct 20	79.58000 +0.71	80.45	78.23	79.07	94,470
28 Oct 20	78.87000 -1.10	79.68	77.56	78.50	90,345
27 Oct 20	79.97000 -0.40	80.95	78.13	80.01	163,662
26 Oct 20	80.37000 -3.37	82.67	79.48	81.45	163,531
23 Oct 20	83.74000 +1.63	87.80	82.23	87.25	191,111
22 Oct 20	82.11000 +1.56	83.00	80.24	81.41	173,627
21 Oct 20	80.55000 -3.16	84.53	80.34	83.45	137,270
20 Oct 20	83.71000 -0.31	86.01	83.26	84.33	208,786
19 Oct 20	84.02000 -1.88	87.51	83.69	86.45	94,677
16 Oct 20	85.90000 -0.69	87.84	85.55	86.70	73,011
15 Oct 20	86.59000 +1.30	86.86	83.29	84.04	67,056
14 Oct 20	85.29000 -0.55	86.48	84.63	86.40	93,314
13 Oct 20	85.84000 -0.74	86.86	85.03	86.44	117,000
12 Oct 20	86.58000 -0.09	87.97	85.29	87.97	97,293
09 Oct 20	86.67000 +3.11	87.39	84.00	84.56	127,640
08 Oct 20	83.56000 +0.83	84.18	82.75	83.68	106,602
07 Oct 20	82.73000 +1.23	83.78	81.29	82.90	111,458
06 Oct 20	81.50000 -0.34	83.35	80.76	82.24	139,238
05 Oct 20	81.84000 +4.45	82.36	77.39	77.89	136,240
02 Oct 20	77.39000 -1.48	78.83	76.13	76.67	129,656
01 Oct 20	78.87000 +1.14	80.05	78.02	78.72	149,596
30 Sep 20	77.73000 -0.14	79.51	76.59	77.98	195,494
29 Sep 20	77.87000 +2.02	78.09	75.67	75.67	184,112
28 Sep 20	75.85000 +0.58	77.99	75.63	76.75	152,200
25 Sep 20	75.27000 +0.29	76.22	73.93	74.91	120,507
24 Sep 20	74.98000 -0.09	76.57	73.87	74.78	154,239
23 Sep 20	75.07000 -2.57	77.76	74.74	77.74	123,791
22 Sep 20	77.64000 +3.00	77.87	74.37	75.02	178,136
21 Sep 20	74.64000 -5.26	79.10	73.80	78.23	386,379
18 Sep 20	79.90000 -1.18	82.56	78.87	81.98	724,992
17 Sep 20	81.08000 -1.41	81.96	80.00	80.91	146,215
16 Sep 20	82.49000 -0.99	85.65	82.09	83.50	212,588
15 Sep 20	83.48000 +1.05	84.10	82.24	83.78	154,808
14 Sep 20	82.43000 +0.54	83.65	79.86	81.95	217,353
11 Sep 20	81.89000 -0.26	84.75	80.69	82.97	216,057
10 Sep 20	82.15000 -2.35	85.75	82.13	84.78	202,404
09 Sep 20	84.50000 +3.24	85.57	81.30	82.49	354,389
08 Sep 20	81.26000 -1.85	83.54	79.86	81.15	187,349
04 Sep 20	83.11000 -0.11	84.98	78.61	83.25	208,459
03 Sep 20	83.22000 -7.36	89.96	80.51	89.51	258,251
02 Sep 20	90.58000 +2.52	90.88	85.90	88.38	281,389
01 Sep 20	88.06000 +1.03	88.51	85.61	85.83	231,984
31 Aug 20	87.03000 +0.13	88.98	86.15	87.08	245,834
28 Aug 20	86.90000 +2.69	88.00	84.01	84.77	176,766
27 Aug 20	84.21000 -0.12	84.65	82.22	84.49	170,397
26 Aug 20	84.33000 +0.68	84.44	83.05	83.36	89,262
25 Aug 20	83.65000 +1.72	84.03	81.72	81.81	124,586
24 Aug 20	81.93000 +2.06	82.25	80.02	80.51	128,910
21 Aug 20	79.87000 -0.38	80.55	79.57	80.45	164,305
20 Aug 20	80.25000 -0.32	80.80	79.20	79.87	150,322
19 Aug 20	80.57000 -0.57	84.32	80.13	81.70	258,588
18 Aug 20	81.14000 -2.47	84.01	80.11	84.01	265,704
17 Aug 20	83.61000 +2.04	84.11	82.04	82.04	146,627
14 Aug 20	81.57000 -1.27	83.11	81.20	82.94	148,295
13 Aug 20	82.84000 +1.53	83.63	80.36	81.42	158,176
12 Aug 20	81.31000 +3.09	81.61	78.22	78.74	197,877
11 Aug 20	78.22000 -0.24	80.16	77.88	78.45	171,998
10 Aug 20	78.46000 -0.87	80.04	77.95	79.46	150,845
07 Aug 20	79.33000 -2.64	82.99	78.79	81.71	218,797
06 Aug 20	81.97000 -1.83	84.50	80.93	83.80	222,681
05 Aug 20	83.80000 +0.99	84.07	82.15	83.00	216,189
04 Aug 20	82.81500 +0.46	84.04	81.74	81.96	213,164
03 Aug 20	82.36000 +0.89	83.17	81.36	82.34	134,244
31 Jul 20	81.47000 -1.25	83.09	78.97	82.70	159,941
30 Jul 20	82.72000 +0.22	82.86	80.08	81.34	202,022
29 Jul 20	82.50000 +5.37	82.80	77.19	77.47	337,140
28 Jul 20	77.13000 -1.09	79.41	76.76	78.00	351,532
27 Jul 20	78.22000 +1.24	78.46	75.54	77.21	228,556
24 Jul 20	76.98000 +4.11	78.53	70.90	75.56	677,068
23 Jul 20	72.87000 -1.13	75.18	71.73	74.00	602,440
22 Jul 20	74.00000 -2.10	77.36	73.82	75.86	174,348
21 Jul 20	76.10000 -1.87	78.81	75.94	78.37	222,737
20 Jul 20	77.97000 +2.00	78.05	75.62	76.18	251,976
17 Jul 20	75.97000 +1.31	76.94	73.61	74.81	168,700
16 Jul 20	74.66000 -0.27	75.78	73.74	74.26	181,600
15 Jul 20	74.93000 -0.73	77.25	74.44	76.98	164,700
14 Jul 20	75.66000 +1.98	75.81	72.11	73.89	198,800
13 Jul 20	73.68000 -1.70	78.14	73.51	76.12	334,300
10 Jul 20	75.38000 +0.11	76.06	74.11	75.56	175,600
09 Jul 20	75.27000 +0.20	75.82	72.88	75.07	168,400
08 Jul 20	75.07000 +1.86	75.64	73.60	73.65	197,600
07 Jul 20	73.21000 -1.29	75.25	72.97	73.93	204,000
06 Jul 20	74.50000 +1.93	75.45	73.66	74.00	171,700
02 Jul 20	72.57000 +0.94	74.54	72.41	72.51	156,400
01 Jul 20	71.63000 -0.32	72.42	71.02	72.06	162,700
30 Jun 20	71.95000 +0.20	72.98	70.02	71.71	254,600
29 Jun 20	71.75000 +3.27	72.71	68.74	69.24	276,400
26 Jun 20	68.48000 -1.63	70.90	68.19	69.72	439,633
25 Jun 20	70.11000 +1.07	70.96	68.54	68.82	234,615
24 Jun 20	69.04000 -1.25	71.41	68.53	70.00	214,094
23 Jun 20	70.29000 -1.96	73.42	70.28	73.42	182,834
22 Jun 20	72.25000 +0.90	72.25	70.26	71.36	224,382
19 Jun 20	71.35000 +2.30	73.75	68.78	69.62	793,081
18 Jun 20	69.05000 +0.03	70.93	68.23	68.23	184,542
17 Jun 20	69.02000 -0.98	71.52	68.47	69.99	248,666
16 Jun 20	70.00000 +0.67	71.40	68.47	69.01	216,637
15 Jun 20	69.33000 +4.14	69.65	64.75	65.58	349,859
12 Jun 20	65.19000 -1.86	68.55	64.06	68.55	403,071
11 Jun 20	67.05000 +0.76	67.66	63.68	65.00	1,520,716
10 Jun 20	66.29000 -0.39	67.96	64.50	65.53	201,311
09 Jun 20	66.68000 +0.35	68.19	65.14	65.60	168,184
08 Jun 20	66.33000 -3.00	69.31	65.36	69.31	212,825
05 Jun 20	69.33000 +3.31	69.97	66.54	68.00	306,683
04 Jun 20	66.02000 -0.08	66.68	65.00	65.74	179,276
03 Jun 20	66.10000 +5.68	68.00	60.86	61.20	452,494
02 Jun 20	60.42000 -0.17	61.00	59.40	60.67	198,202
01 Jun 20	60.59000 -0.39	61.90	60.19	60.98	242,103
29 May 20	60.98000 +1.83	61.14	59.00	59.35	251,350
28 May 20	59.15000 -2.14	61.98	59.02	61.98	265,935
27 May 20	61.29000 +3.67	61.31	57.37	59.10	275,381
26 May 20	57.62000 -0.84	60.05	57.56	60.00	125,982
22 May 20	58.46000 +1.41	58.83	56.35	56.91	151,113
21 May 20	57.05000 -2.23	59.32	56.90	59.32	105,238
20 May 20	59.28000 +1.13	60.11	58.32	59.23	213,621
19 May 20	58.15000 +1.80	58.99	54.57	55.87	248,649
18 May 20	56.35000 +2.43	57.06	54.97	55.73	261,145
15 May 20	53.92000 +1.21	56.08	53.49	55.95	254,950
14 May 20	52.71000 +0.88	52.92	50.67	50.79	170,378
13 May 20	51.83000 -1.88	54.68	51.19	53.35	147,270
12 May 20	53.71000 -0.60	55.28	53.21	54.71	245,377
11 May 20	54.31000 -0.19	55.15	53.22	53.52	224,333
08 May 20	54.50000 +1.76	55.49	53.29	53.91	250,787
07 May 20	52.74000 -0.08	53.90	52.51	53.19	334,149
06 May 20	52.82000 +0.08	53.68	52.59	53.32	179,485
05 May 20	52.74000 +0.75	54.98	51.04	53.08	221,370
04 May 20	51.99000 +0.37	52.49	50.75	50.90	137,195
01 May 20	51.62000 -1.55	52.21	50.14	51.82	161,142
30 Apr 20	53.17000 +0.25	53.83	51.26	51.78	185,331
29 Apr 20	52.92000 +2.65	54.55	50.88	51.00	249,915
28 Apr 20	50.27000 +1.21	51.11	47.71	50.15	225,813
27 Apr 20	49.06000 -0.77	50.00	47.38	48.43	358,457
24 Apr 20	49.83000 +7.08	50.28	44.38	50.00	458,016
23 Apr 20	42.75000 +0.85	43.75	42.19	42.19	217,254
22 Apr 20	41.90000 +0.43	42.60	41.60	42.58	163,312
21 Apr 20	41.47000 -1.33	42.76	40.86	42.26	112,995
20 Apr 20	42.80000 -0.40	43.20	40.13	42.32	164,897
17 Apr 20	43.20000 +0.72	44.57	42.79	44.33	292,374
16 Apr 20	42.48000 +1.75	42.66	40.78	41.05	166,895
15 Apr 20	40.73000 -3.64	42.57	40.50	42.51	171,116
14 Apr 20	44.37000 +1.09	45.51	44.07	44.60	155,592
13 Apr 20	43.28000 -1.29	44.31	42.03	44.24	155,023
09 Apr 20	44.57000 +2.31	44.96	43.08	43.84	179,380
08 Apr 20	42.26000 +2.15	42.68	40.30	40.82	178,248
07 Apr 20	40.11000 -2.87	45.79	39.83	44.83	307,956
06 Apr 20	42.98000 +5.08	43.46	39.51	39.95	170,019
03 Apr 20	37.90000 -3.61	41.62	37.28	41.38	210,749
02 Apr 20	41.51000 -0.52	42.87	39.57	41.53	180,334
01 Apr 20	42.03000 -2.51	45.07	41.23	42.91	302,823
31 Mar 20	44.54000 +2.89	45.04	40.51	41.82	423,865
30 Mar 20	41.65000 +3.98	42.03	36.83	37.91	193,938
27 Mar 20	37.67000 -3.07	39.19	37.09	38.75	168,262
26 Mar 20	40.74000 +1.66	41.30	39.14	39.14	194,181
25 Mar 20	39.08000 +1.98	39.52	35.27	37.43	202,464
24 Mar 20	37.10000 +3.66	37.26	34.52	35.48	294,904
23 Mar 20	33.44000 +0.50	34.26	30.91	33.75	308,841
20 Mar 20	32.94000 -3.45	37.26	32.76	36.53	444,431
19 Mar 20	36.39000 +1.67	37.72	32.52	34.68	345,969
18 Mar 20	34.72000 -3.86	37.24	32.14	36.65	326,012
17 Mar 20	38.58000 +4.81	39.39	32.38	34.55	286,095
16 Mar 20	33.77000 -5.08	35.73	31.73	33.96	290,797
13 Mar 20	38.85000 +6.01	38.89	33.33	34.81	452,031
12 Mar 20	32.84000 -4.65	37.04	30.42	34.78	501,035
11 Mar 20	37.49000 -4.99	41.76	36.86	41.18	299,362
10 Mar 20	42.48000 +2.20	42.89	40.42	41.52	228,467
09 Mar 20	40.28000 -3.31	42.78	39.53	40.28	294,084
06 Mar 20	43.59000 -1.76	44.99	42.98	44.05	276,464
05 Mar 20	45.35000 -0.73	45.60	43.67	44.95	297,954
04 Mar 20	46.08000 +2.23	46.33	43.72	44.59	209,520
03 Mar 20	43.85000 +0.02	45.09	43.16	43.80	210,187
02 Mar 20	43.83000 +0.59	43.83	41.87	42.73	346,046
28 Feb 20	43.24000 -1.04	44.29	42.30	43.00	279,636
27 Feb 20	44.28000 -0.32	46.24	41.82	41.83	427,477
26 Feb 20	44.60000 -3.21	48.06	42.52	42.52	716,634
25 Feb 20	47.81000 -0.24	48.81	47.27	48.35	418,454
24 Feb 20	48.05000 +0.00	48.60	45.51	45.51	347,697
21 Feb 20	48.05000 -6.84	54.75	47.87	54.65	716,475
20 Feb 20	54.89000 -0.54	55.55	53.85	55.32	211,039
19 Feb 20	55.43000 -0.04	56.12	54.44	55.75	164,901
18 Feb 20	55.47000 -1.16	56.58	54.61	56.40	141,242
14 Feb 20	56.63000 +1.49	57.86	55.12	55.12	251,364
13 Feb 20	55.14000 +0.48	55.69	54.24	54.24	88,412
12 Feb 20	54.66000 +0.53	55.24	53.87	54.66	142,876
11 Feb 20	54.13000 +1.02	54.76	53.25	53.57	116,425
10 Feb 20	53.11000 +0.12	53.35	52.27	52.66	95,251
07 Feb 20	52.99000 -0.58	53.64	52.60	53.12	110,547
06 Feb 20	53.57000 +0.00	54.01	53.26	53.73	87,825
05 Feb 20	53.57000 +0.92	53.81	52.62	53.43	176,067
04 Feb 20	52.65000 +1.83	52.82	50.90	51.68	205,770
03 Feb 20	50.82000 +0.77	51.15	49.99	50.43	261,837
31 Jan 20	50.05000 -1.98	51.99	49.45	51.90	359,502
30 Jan 20	52.03000 -1.50	53.71	51.42	53.31	158,602
29 Jan 20	53.53000 -0.61	54.94	53.02	54.60	187,956
28 Jan 20	54.14000 +1.47	54.24	52.53	53.07	147,553
27 Jan 20	52.67500 -0.26	52.81	50.49	51.82	391,500
24 Jan 20	52.93000 -1.93	55.59	52.31	55.49	194,590
23 Jan 20	54.86000 +0.37	55.34	54.17	54.50	193,149
22 Jan 20	54.49000 +0.05	54.93	54.24	54.78	134,982
21 Jan 20	54.44000 +0.15	54.74	53.41	53.73	169,783
17 Jan 20	54.29000 +0.68	54.47	53.74	53.74	181,159
16 Jan 20	53.61000 +1.25	53.70	52.65	52.98	177,022
15 Jan 20	52.36000 +0.19	53.18	52.08	52.20	262,696
14 Jan 20	52.17000 -0.75	53.23	51.93	52.90	163,770
13 Jan 20	52.92000 +1.06	53.85	51.65	51.84	291,702
10 Jan 20	51.86000 +0.43	52.00	51.16	51.41	167,350
09 Jan 20	51.43000 +0.15	51.64	50.68	51.64	220,185
08 Jan 20	51.28000 +0.13	51.98	50.99	51.09	401,370
07 Jan 20	51.15000 +2.45	51.51	48.99	49.16	545,088
06 Jan 20	48.70000 +0.63	48.84	47.63	48.08	140,480
03 Jan 20	48.07000 -0.68	48.52	47.30	47.95	189,206
02 Jan 20	48.75000 +2.03	48.86	46.69	47.00	318,375
31 Dec 19	46.72000 +0.90	46.89	45.70	45.70	169,901
30 Dec 19	45.82000 +0.21	45.99	44.83	45.59	105,058
27 Dec 19	45.61000 -0.92	46.64	45.50	46.64	194,187
26 Dec 19	46.53000 +0.33	46.75	45.80	46.12	180,727
24 Dec 19	46.20000 +0.19	46.28	45.29	46.18	105,916
23 Dec 19	46.01000 +0.88	46.07	44.82	45.23	175,994
20 Dec 19	45.13000 +0.16	45.44	44.65	44.99	476,130
19 Dec 19	44.97000 +0.78	45.00	44.00	44.13	167,631
18 Dec 19	44.19000 +0.50	44.32	43.34	43.87	207,651
17 Dec 19	43.69000 +0.22	43.82	43.21	43.50	141,555
16 Dec 19	43.47000 -0.34	44.19	43.30	44.05	270,211
13 Dec 19	43.81000 +1.36	43.84	42.29	42.29	326,772
12 Dec 19	42.45000 +1.14	42.63	41.17	41.24	148,977
11 Dec 19	41.31000 +0.22	41.56	41.14	41.14	68,531
10 Dec 19	41.09000 +0.68	41.11	40.25	40.37	219,298
09 Dec 19	40.41000 -0.86	41.31	40.32	41.11	110,598
06 Dec 19	41.27000 -0.74	42.60	41.08	42.38	180,325
05 Dec 19	42.01000 +0.55	42.17	41.54	41.61	239,045
04 Dec 19	41.46000 +0.24	41.99	41.35	41.50	178,107
03 Dec 19	41.22500 +0.17	41.33	40.27	40.40	198,825
02 Dec 19	41.05000 -0.02	41.36	40.78	41.07	187,238
29 Nov 19	41.07000 -0.23	41.26	40.64	41.08	65,250
27 Nov 19	41.30000 +0.23	41.79	40.96	41.17	145,267
26 Nov 19	41.07000 -0.41	41.58	40.85	41.46	213,926
25 Nov 19	41.48000 +1.68	41.60	39.88	39.88	288,858
22 Nov 19	39.80000 +0.95	39.84	38.89	39.16	163,559
21 Nov 19	38.85000 +0.51	40.04	38.51	38.67	280,099
20 Nov 19	38.34000 -0.65	39.04	38.04	38.77	204,963
19 Nov 19	38.99000 +0.04	39.39	38.66	38.92	161,124
18 Nov 19	38.95000 +0.03	39.16	38.55	38.60	116,267
15 Nov 19	38.92000 -0.59	39.90	38.86	39.85	177,992
14 Nov 19	39.51000 +0.39	39.95	38.82	39.13	220,676
13 Nov 19	39.12000 +0.44	40.09	38.30	38.39	288,559
12 Nov 19	38.68000 +1.81	38.69	37.13	37.19	228,795
11 Nov 19	36.87000 -0.89	37.62	36.78	37.42	120,891
08 Nov 19	37.76000 +0.58	38.09	36.91	37.18	172,358
07 Nov 19	37.18000 +0.44	37.50	37.02	37.16	156,440
06 Nov 19	36.74000 -0.63	37.23	36.63	37.18	137,353
05 Nov 19	37.37000 -0.03	37.80	36.89	37.57	127,001
04 Nov 19	37.40000 +0.41	37.63	36.80	37.29	149,924
01 Nov 19	36.99000 +0.64	37.26	36.39	36.57	149,601
31 Oct 19	36.35000 +0.25	36.63	35.52	35.90	138,240
30 Oct 19	36.10000 +0.13	36.22	35.86	36.00	165,280
29 Oct 19	35.97000 -0.41	36.65	35.61	36.47	405,759
28 Oct 19	36.38000 +1.16	36.98	35.32	35.67	258,417
25 Oct 19	35.22000 +1.11	35.32	33.88	34.00	283,611
24 Oct 19	34.11000 +0.91	34.28	33.14	33.14	217,887
23 Oct 19	33.20000 -0.15	33.79	32.97	33.18	190,750
22 Oct 19	33.35000 +0.84	33.77	32.37	32.37	190,996
21 Oct 19	32.51000 +1.54	32.60	30.67	31.25	291,884
18 Oct 19	30.97000 -1.82	33.29	30.68	31.07	657,266
17 Oct 19	32.79000 +1.19	32.79	31.65	31.87	230,205
16 Oct 19	31.60000 -0.14	32.01	31.46	31.67	180,640
15 Oct 19	31.74000 +0.58	32.11	31.10	31.32	232,621
14 Oct 19	31.16000 -0.67	31.80	30.85	31.80	123,942
11 Oct 19	31.83000 +0.53	32.51	31.59	31.85	166,770
10 Oct 19	31.30000 +0.23	31.91	30.97	31.06	146,896
09 Oct 19	31.07000 -0.15	31.61	30.96	31.51	115,976
08 Oct 19	31.22000 +0.83	32.04	31.05	32.04	201,272
07 Oct 19	30.39000 -0.08	30.63	30.11	30.36	145,243
04 Oct 19	30.47000 +0.58	30.74	30.00	30.00	164,334
03 Oct 19	29.89000 +0.46	30.00	28.69	29.33	131,879
02 Oct 19	29.43000 -0.08	30.15	28.77	29.11	207,968
01 Oct 19	29.51000 -0.01	31.34	29.25	29.74	243,770
30 Sep 19	29.52000 +0.13	29.80	29.23	29.49	168,961
27 Sep 19	29.39000 -0.62	30.30	29.18	30.09	183,806
26 Sep 19	30.01000 -0.85	30.86	29.54	30.68	94,492
25 Sep 19	30.86000 +0.76	31.09	29.91	30.20	132,212
24 Sep 19	30.10000 -1.21	31.48	29.83	31.45	174,933
23 Sep 19	31.31000 +0.20	31.61	30.48	31.14	196,954
20 Sep 19	31.11000 -0.77	32.20	31.11	31.69	476,574
19 Sep 19	31.88000 -0.81	33.11	31.85	32.65	162,628
18 Sep 19	32.69000 -0.34	33.47	32.19	33.12	195,364
17 Sep 19	33.03000 -0.10	33.45	32.53	33.01	112,901
16 Sep 19	33.13000 -0.42	33.75	33.05	33.50	164,968
13 Sep 19	33.55000 -0.21	34.16	33.24	33.91	152,225
12 Sep 19	33.76000 -0.22	34.31	33.04	34.17	208,848
11 Sep 19	33.98000 +1.60	33.98	32.47	32.47	123,821
10 Sep 19	32.38000 +0.38	32.68	31.73	32.06	159,688
09 Sep 19	32.00000 +1.02	32.17	30.83	31.14	178,313
06 Sep 19	30.98000 -0.07	31.80	30.93	30.98	113,780
05 Sep 19	31.05000 +0.89	31.57	30.71	30.77	237,193
04 Sep 19	30.16000 +1.01	30.27	29.56	29.67	109,547
03 Sep 19	29.15000 -1.34	30.15	28.98	29.83	142,911
30 Aug 19	30.49000 -0.02	30.75	30.06	30.75	83,617
29 Aug 19	30.51000 +0.72	30.86	30.19	30.33	94,924
28 Aug 19	29.79000 +0.46	30.19	28.61	29.13	114,747
27 Aug 19	29.33000 -1.04	30.65	29.28	30.59	88,899
26 Aug 19	30.37000 +0.88	30.57	29.31	29.90	141,231
23 Aug 19	29.49000 -1.49	31.21	29.35	30.92	171,832
22 Aug 19	30.98000 +0.08	31.39	30.54	30.99	117,182
21 Aug 19	30.90000 +0.26	31.47	30.76	31.08	149,142
20 Aug 19	30.64000 +0.12	31.19	30.22	30.45	153,121
19 Aug 19	30.52000 +0.51	30.92	30.40	30.73	129,546
16 Aug 19	30.01000 +1.23	30.10	29.08	29.08	146,437
15 Aug 19	28.78000 -0.64	29.78	28.61	29.65	147,188
14 Aug 19	29.42000 -0.81	29.63	28.80	29.48	176,765
13 Aug 19	30.23000 +0.42	30.95	29.52	29.57	172,645
12 Aug 19	29.81000 +0.84	32.05	29.36	32.05	191,246
09 Aug 19	28.97000 -0.55	29.64	28.22	29.37	148,163
08 Aug 19	29.52000 +1.38	29.61	28.35	28.35	203,172
07 Aug 19	28.14000 +0.53	28.36	26.92	27.36	171,096
06 Aug 19	27.61000 +0.52	27.90	27.15	27.49	170,768
05 Aug 19	27.09000 -2.09	28.74	26.50	28.40	322,843
02 Aug 19	29.18000 -0.40	29.81	28.39	29.33	248,511
01 Aug 19	29.58000 +0.02	29.80	29.13	29.48	265,285
31 Jul 19	29.56000 -0.26	30.46	29.45	29.91	248,878
30 Jul 19	29.82000 -0.46	30.29	29.48	30.11	183,185
29 Jul 19	30.28000 -0.25	30.56	29.08	30.56	308,270
26 Jul 19	30.53000 -2.89	33.63	30.44	31.00	674,491
25 Jul 19	33.42000 -0.95	34.55	33.02	34.26	284,410
24 Jul 19	34.37000 +1.47	34.58	32.89	32.89	244,658
23 Jul 19	32.90000 +0.00	33.69	32.38	33.33	154,498
22 Jul 19	32.90000 -0.08	34.00	32.66	33.17	259,724
19 Jul 19	32.98000 +0.27	33.39	32.51	32.75	215,534
18 Jul 19	32.71000 +1.22	32.99	31.39	31.45	194,742
17 Jul 19	31.49000 +0.15	32.01	30.79	31.29	194,219
16 Jul 19	31.34000 -0.26	31.60	30.71	31.60	120,294
15 Jul 19	31.60000 +0.58	32.03	30.80	31.18	128,889
12 Jul 19	31.02000 +0.83	31.16	30.29	30.29	102,250
11 Jul 19	30.19000 -0.58	30.95	29.79	30.75	113,134
10 Jul 19	30.77000 +0.10	31.25	30.58	30.95	90,217
09 Jul 19	30.67000 -0.34	31.29	30.58	30.72	110,626
08 Jul 19	31.01000 -0.79	31.63	30.83	31.48	102,810
05 Jul 19	31.80000 +0.41	31.81	31.00	31.13	110,673
03 Jul 19	31.39000 +0.48	32.34	30.88	31.06	126,889
02 Jul 19	30.91000 -0.63	31.71	30.80	31.54	156,654
01 Jul 19	31.54000 +0.49	32.25	31.00	31.79	213,122
28 Jun 19	31.05000 +1.74	31.39	29.32	29.52	311,578
27 Jun 19	29.31000 +0.57	29.65	28.84	28.98	122,325
26 Jun 19	28.74000 +0.67	29.62	28.26	28.42	232,057
25 Jun 19	28.07000 -0.27	28.52	27.82	28.25	172,020
24 Jun 19	28.34000 -1.41	29.78	28.26	29.78	160,863
21 Jun 19	29.75000 -0.34	30.11	29.48	29.88	146,863
20 Jun 19	30.09000 +0.44	30.48	29.53	30.19	160,020
19 Jun 19	29.65000 -1.25	31.00	29.35	30.85	243,479
18 Jun 19	30.90000 +0.00	31.84	30.74	31.15	166,186
17 Jun 19	30.90000 -0.57	31.65	30.59	31.44	140,519
14 Jun 19	31.47000 -0.58	31.96	31.00	31.77	74,408
13 Jun 19	32.05000 +0.58	32.55	31.23	31.74	86,589
12 Jun 19	31.47000 -0.50	32.27	30.76	31.93	111,373
11 Jun 19	31.97000 -0.25	32.78	31.57	32.78	147,209
10 Jun 19	32.22000 +1.86	32.35	30.50	30.56	166,313
07 Jun 19	30.36000 -0.32	31.15	30.08	30.68	164,776
06 Jun 19	30.68000 -0.81	31.59	30.15	31.47	100,722
05 Jun 19	31.49000 +0.63	32.10	30.95	31.06	118,819
04 Jun 19	30.86000 +0.64	31.26	30.36	30.71	95,844
03 Jun 19	30.22000 -0.09	30.67	29.69	30.09	121,751
31 May 19	30.31000 -0.04	30.50	29.59	29.90	124,044
30 May 19	30.35000 -0.10	31.10	29.97	30.54	97,656
29 May 19	30.45000 -0.16	31.00	30.20	30.30	96,524
28 May 19	30.61000 -0.23	31.27	30.45	30.85	131,420
24 May 19	30.84000 +0.49	31.20	30.38	30.68	108,381
23 May 19	30.35000 -1.15	31.45	29.99	31.00	166,936
22 May 19	31.50000 -1.06	32.69	31.36	32.21	170,403
21 May 19	32.56000 +1.25	32.69	31.33	31.63	135,407
20 May 19	31.31000 -0.09	32.08	30.66	31.02	126,780
17 May 19	31.40000 -1.95	33.21	31.13	32.88	246,228
16 May 19	33.35000 +0.64	33.71	32.31	32.31	123,515
15 May 19	32.71000 -0.55	33.23	32.12	32.99	243,758
14 May 19	33.26000 +0.09	34.01	32.83	33.40	186,524
13 May 19	33.17000 -2.13	34.55	33.13	34.34	152,486
10 May 19	35.30000 -0.11	35.41	34.12	35.25	170,450
09 May 19	35.41000 -0.25	35.90	34.32	35.19	147,798
08 May 19	35.66000 -0.36	37.00	35.62	35.79	137,614
07 May 19	36.02000 -0.61	36.54	35.34	36.13	194,810
06 May 19	36.63000 -2.02	37.81	36.56	37.10	209,696
03 May 19	38.65000 +1.25	38.98	37.28	37.82	203,767
02 May 19	37.40000 +0.70	37.74	36.56	36.62	149,921
01 May 19	36.70000 -0.81	37.81	36.64	37.59	258,069
30 Apr 19	37.51000 +0.27	37.75	36.37	37.24	163,862
29 Apr 19	37.24000 +0.66	37.90	36.31	36.68	179,846
26 Apr 19	36.58000 -0.02	37.01	35.66	36.60	182,045
25 Apr 19	36.60000 -1.29	37.92	36.08	37.92	324,561
24 Apr 19	37.89000 +5.85	38.68	34.33	36.06	1,218,832
23 Apr 19	32.04000 +0.69	32.35	30.94	31.15	190,669
22 Apr 19	31.35000 -0.01	31.56	30.69	31.30	111,785
18 Apr 19	31.36000 +0.62	31.81	30.79	30.79	122,241
17 Apr 19	30.74000 -0.48	32.00	30.63	31.38	130,418
16 Apr 19	31.22000 +0.41	31.43	30.91	31.12	150,366
15 Apr 19	30.81000 -0.18	31.38	30.18	31.15	163,203
12 Apr 19	30.99000 +0.24	31.26	30.76	31.00	71,169
11 Apr 19	30.75000 -0.33	31.97	30.20	31.35	131,962
10 Apr 19	31.08000 +0.55	31.47	30.60	31.04	129,339
09 Apr 19	30.53000 -0.41	31.30	30.46	30.74	92,831
08 Apr 19	30.94000 +0.63	31.08	29.92	30.20	162,572
05 Apr 19	30.31000 -0.04	30.47	30.03	30.47	261,707
04 Apr 19	30.35000 -0.91	31.41	30.16	31.27	137,804
03 Apr 19	31.26000 +0.93	31.98	30.49	30.66	123,580
02 Apr 19	30.33000 -1.00	31.33	30.01	31.33	131,922
01 Apr 19	31.33000 +0.31	31.97	31.13	31.63	128,523
29 Mar 19	31.02000 +0.38	31.60	30.67	31.00	108,822
28 Mar 19	30.64000 +0.50	30.78	29.88	30.13	69,545
27 Mar 19	30.14000 -0.85	31.12	29.54	30.98	143,160
26 Mar 19	30.99000 -0.46	31.82	30.75	31.76	122,776
25 Mar 19	31.45000 +0.50	31.76	30.68	31.01	102,853
22 Mar 19	30.95000 -1.91	32.57	30.94	32.46	149,592
21 Mar 19	32.86000 +0.60	33.65	32.13	32.13	113,668
20 Mar 19	32.26000 -0.24	33.12	31.92	32.38	124,539
19 Mar 19	32.50000 +0.51	32.87	31.94	32.04	179,898
18 Mar 19	31.99000 -0.20	32.60	31.35	32.19	136,626
15 Mar 19	32.19000 +1.07	32.31	31.22	31.22	237,335
14 Mar 19	31.12000 -0.29	31.36	30.75	31.35	149,902
13 Mar 19	31.41000 +0.66	31.72	30.75	30.95	106,288
12 Mar 19	30.75000 -0.09	31.02	30.21	30.86	94,059
11 Mar 19	30.84000 +0.48	31.12	30.04	30.59	166,444
08 Mar 19	30.36000 +0.90	30.47	28.75	29.01	219,916
07 Mar 19	29.46000 -1.79	31.30	29.36	31.10	356,970
06 Mar 19	31.25000 -0.66	32.42	31.04	31.96	192,103
05 Mar 19	31.91000 +0.67	32.10	31.14	31.33	148,729
04 Mar 19	31.24000 -1.44	33.68	31.00	33.00	322,391
01 Mar 19	32.68000 +0.90	32.94	31.64	31.69	289,172
28 Feb 19	31.78000 -2.37	34.06	31.76	34.06	378,441
27 Feb 19	34.15000 -3.39	35.21	32.37	32.46	957,226
26 Feb 19	37.54000 -0.39	37.87	36.57	37.76	236,423
25 Feb 19	37.93000 +0.27	39.10	37.77	38.14	179,595
22 Feb 19	37.66000 +0.44	37.94	37.04	37.44	167,955
21 Feb 19	37.22000 -0.62	37.80	36.75	37.75	216,525
20 Feb 19	37.84000 +0.09	38.28	37.48	37.84	130,867
19 Feb 19	37.75000 -0.81	38.67	37.02	38.51	140,985
15 Feb 19	38.56000 +0.21	38.89	38.18	38.62	129,476
14 Feb 19	38.35000 +0.91	38.94	37.00	37.16	270,137
13 Feb 19	37.44000 -0.33	38.29	37.07	37.86	140,706
12 Feb 19	37.77000 +0.63	38.44	37.10	37.51	191,599
11 Feb 19	37.14000 +0.72	37.98	36.43	36.60	132,689
08 Feb 19	36.42000 +0.07	36.48	35.17	35.99	218,359
07 Feb 19	36.35000 -3.95	39.90	36.29	39.90	325,491
06 Feb 19	40.30000 -0.96	41.95	40.02	41.26	217,430
05 Feb 19	41.26000 +1.25	41.47	39.85	40.05	164,913
04 Feb 19	40.01000 +1.00	40.05	38.80	38.85	130,021
01 Feb 19	39.01000 -0.38	39.38	37.84	39.38	235,689
31 Jan 19	39.39000 -0.96	40.72	38.66	40.36	235,735
30 Jan 19	40.35000 +0.64	40.97	39.28	40.57	303,289
29 Jan 19	39.71000 -0.87	41.08	38.99	40.60	442,000
28 Jan 19	40.58000 -5.82	45.81	40.20	45.79	986,634
25 Jan 19	46.40000 -1.66	49.27	46.18	48.81	224,258
24 Jan 19	48.06000 +1.67	48.30	46.33	46.45	458,274
23 Jan 19	46.39000 +0.41	47.00	46.10	46.34	212,836
22 Jan 19	45.98000 -0.61	46.43	45.14	46.10	221,666
18 Jan 19	46.59000 +2.28	46.84	44.41	45.06	386,982
17 Jan 19	44.31000 +1.42	44.38	40.29	42.55	232,940
16 Jan 19	42.89000 +0.82	43.75	42.10	42.25	165,198
15 Jan 19	42.07000 -1.10	43.20	41.71	43.18	216,300
14 Jan 19	43.17000 -0.92	44.49	42.95	43.87	246,637
11 Jan 19	44.09000 +3.60	44.16	39.22	40.10	403,770
10 Jan 19	40.49000 +1.16	40.66	38.54	39.09	177,418
09 Jan 19	39.33000 +0.39	39.86	38.89	39.21	192,677
08 Jan 19	38.94000 +0.55	39.30	37.65	39.15	167,928
07 Jan 19	38.39000 +1.09	39.11	37.22	37.34	190,491
04 Jan 19	37.30000 +1.35	37.85	36.51	36.74	177,700
03 Jan 19	35.95000 -1.59	37.41	35.49	36.57	268,848
02 Jan 19	37.54000 -0.25	37.75	36.00	36.80	164,111
31 Dec 18	37.79000 +0.27	38.59	36.91	37.78	184,496
28 Dec 18	37.52000 +0.56	38.42	36.59	36.91	208,828
27 Dec 18	36.96000 +1.52	36.97	33.79	34.52	195,961
26 Dec 18	35.44000 +2.90	35.48	32.65	33.00	158,785
24 Dec 18	32.54000 +0.32	33.27	31.54	31.81	156,189
21 Dec 18	32.22000 -2.78	35.62	31.85	35.62	570,353
20 Dec 18	35.00000 +0.02	35.59	33.58	34.80	486,815
19 Dec 18	34.98000 -0.13	35.97	34.52	35.21	346,965
18 Dec 18	35.11000 +1.78	36.26	33.01	33.45	306,312
17 Dec 18	33.33000 +0.00	34.20	32.40	33.22	249,559
14 Dec 18	33.33000 -0.37	34.79	33.15	33.25	191,710
13 Dec 18	33.70000 -0.40	34.42	33.04	34.35	226,484
12 Dec 18	34.10000 +1.10	34.96	33.55	33.72	269,068
11 Dec 18	33.00000 +0.67	34.50	32.89	33.30	231,658
10 Dec 18	32.33000 -0.17	32.80	31.11	32.51	222,022
07 Dec 18	32.50000 -1.37	34.18	32.12	33.88	194,356
06 Dec 18	33.87000 -1.47	34.90	33.37	34.90	207,646
04 Dec 18	35.34000 -3.13	37.90	35.02	37.31	371,391
03 Dec 18	38.47000 +2.67	38.80	36.51	36.70	371,676
30 Nov 18	35.80000 +1.18	35.94	34.20	34.44	210,023
29 Nov 18	34.62000 -0.07	35.37	33.66	34.50	180,167
28 Nov 18	34.69000 +1.73	34.98	33.24	33.25	184,207
27 Nov 18	32.96000 -0.84	34.70	32.79	33.47	85,990
26 Nov 18	33.80000 +0.44	34.20	33.12	33.75	175,331
23 Nov 18	33.36000 -0.22	34.29	33.04	33.06	67,291
21 Nov 18	33.58000 +0.33	34.17	32.82	33.76	127,616
20 Nov 18	33.25000 +1.15	33.72	31.03	31.24	255,118
19 Nov 18	32.10000 -2.85	34.91	31.78	34.91	341,846
16 Nov 18	34.95000 -0.33	35.34	33.86	34.22	284,383
15 Nov 18	35.28000 +1.38	35.66	33.53	33.66	220,061
14 Nov 18	33.90000 -0.64	36.45	33.79	35.11	169,689
13 Nov 18	34.54000 +0.44	35.21	34.16	34.31	299,228
12 Nov 18	34.10000 -3.85	37.93	33.66	37.93	427,623
09 Nov 18	37.95000 -1.38	38.88	36.49	38.88	209,692
08 Nov 18	39.33000 -0.61	40.42	39.02	39.77	177,074
07 Nov 18	39.94000 +2.42	40.78	37.65	37.95	175,902
06 Nov 18	37.52000 -0.25	38.87	37.02	37.65	344,080
05 Nov 18	37.77000 -2.39	40.24	37.36	40.15	210,867
02 Nov 18	40.16000 +0.56	40.74	39.37	39.82	192,878
01 Nov 18	39.60000 -0.50	40.53	38.75	40.42	294,173
31 Oct 18	40.10000 +1.08	40.30	39.02	40.10	323,528
30 Oct 18	39.02000 +3.17	39.11	35.73	35.84	258,210
29 Oct 18	35.85000 -1.23	39.00	35.22	37.80	303,934
26 Oct 18	37.08000 -0.75	37.99	36.39	36.66	337,592
25 Oct 18	37.83000 +2.22	38.02	35.61	36.01	259,071
24 Oct 18	35.61000 -0.92	37.00	35.29	36.51	337,218
23 Oct 18	36.53000 -0.96	36.68	33.88	36.02	520,673
22 Oct 18	37.49000 -0.23	38.09	35.35	38.00	377,713
19 Oct 18	37.72000 -1.40	41.48	37.41	39.32	782,271
18 Oct 18	39.12000 -3.58	42.22	37.25	42.06	758,676
17 Oct 18	42.70000 +4.33	47.50	42.50	46.90	1,585,700
16 Oct 18	38.37000 +1.46	38.70	36.59	36.65	427,081
15 Oct 18	36.91000 -0.05	37.19	35.06	37.01	379,889
12 Oct 18	36.96000 +0.53	37.98	36.27	37.32	395,521
11 Oct 18	36.43000 -0.36	38.05	36.30	36.61	366,516
10 Oct 18	36.79000 -3.56	40.35	36.75	40.31	377,633
09 Oct 18	40.35000 -1.14	41.72	40.27	41.24	302,438
08 Oct 18	41.49000 +1.14	42.00	39.50	40.00	329,990
05 Oct 18	40.35000 -1.11	42.08	39.69	41.47	429,435
04 Oct 18	41.46000 -1.47	43.14	40.69	43.14	319,717
03 Oct 18	42.93000 +1.24	43.54	41.36	41.57	417,181
02 Oct 18	41.69000 -0.37	44.06	41.59	42.22	403,611
01 Oct 18	42.06000 -3.94	45.70	39.59	45.70	1,601,673
28 Sep 18	46.00000 +1.10	46.90	44.20	44.65	818,212
27 Sep 18	44.90000 -0.10	45.85	44.35	45.20	1,401,403
26 Sep 18	45.00000 -4.05	49.50	44.90	49.00	551,690
25 Sep 18	49.05000 +0.10	49.75	48.28	49.00	243,214
24 Sep 18	48.95000 -0.30	49.44	48.15	48.90	296,738
21 Sep 18	49.25000 -1.75	51.50	49.10	51.10	446,892
20 Sep 18	51.00000 -0.15	52.10	50.95	51.35	287,126
19 Sep 18	51.15000 -1.80	53.00	50.40	52.95	303,094
18 Sep 18	52.95000 +0.80	53.50	52.15	52.15	200,794
17 Sep 18	52.15000 -1.95	54.20	52.00	53.35	189,073
14 Sep 18	54.10000 +1.35	54.35	52.65	52.75	352,796
13 Sep 18	52.75000 -0.45	53.97	52.45	53.85	264,073
12 Sep 18	53.20000 -2.40	56.65	52.65	56.00	711,424
11 Sep 18	55.60000 -1.75	57.25	55.35	56.85	328,563
10 Sep 18	57.35000 -1.10	59.80	57.05	58.55	270,322
07 Sep 18	58.45000 +0.00	59.25	57.70	58.00	152,538
06 Sep 18	58.45000 -0.60	59.75	57.75	59.00	237,708
05 Sep 18	59.05000 -2.95	62.10	57.45	62.00	345,673
04 Sep 18	62.00000 -0.45	62.95	61.20	61.80	229,169
31 Aug 18	62.45000 +1.30	62.65	61.15	61.20	165,483
30 Aug 18	61.15000 -1.10	63.60	60.90	62.30	209,685
29 Aug 18	62.25000 +2.35	63.75	60.20	60.20	363,648
28 Aug 18	59.90000 -0.15	60.80	59.55	60.25	257,473
27 Aug 18	60.05000 +0.05	61.70	59.65	60.25	159,669
24 Aug 18	60.00000 +1.50	60.60	58.30	58.45	128,148
23 Aug 18	58.50000 -0.05	58.90	57.37	58.55	143,559
22 Aug 18	58.55000 +0.30	59.30	57.95	58.10	157,191
21 Aug 18	58.25000 -0.40	59.20	57.25	58.70	362,952
20 Aug 18	58.65000 -0.80	60.80	55.75	60.10	439,280
17 Aug 18	59.45000 -1.20	61.45	59.35	60.65	469,850
16 Aug 18	60.65000 +0.30	61.60	59.35	60.65	282,766
15 Aug 18	60.35000 -1.80	61.90	59.46	61.80	269,715
14 Aug 18	62.15000 +1.05	63.10	61.15	61.75	266,922
13 Aug 18	61.10000 -1.55	62.65	60.05	62.65	368,577
10 Aug 18	62.65000 -0.95	64.30	62.40	63.05	226,600
09 Aug 18	63.60000 +0.75	64.50	62.60	63.00	387,998
08 Aug 18	62.85000 +1.70	63.35	60.80	61.35	301,833
07 Aug 18	61.15000 +0.15	62.20	60.14	61.00	238,493
06 Aug 18	61.00000 +2.30	61.05	59.05	59.60	234,702
03 Aug 18	58.70000 -1.75	60.92	58.40	60.65	276,813
02 Aug 18	60.45000 +1.45	60.90	58.05	58.05	309,838
01 Aug 18	59.00000 +1.45	59.10	56.90	57.55	228,012
31 Jul 18	57.55000 +1.80	58.60	55.80	56.10	240,156
30 Jul 18	55.75000 -1.80	58.05	55.45	57.80	270,230
27 Jul 18	57.55000 -2.95	60.70	57.05	60.50	289,573
26 Jul 18	60.50000 +1.55	61.50	57.55	58.40	449,445
25 Jul 18	58.95000 +9.00	62.70	54.50	55.45	1,263,239
24 Jul 18	49.95000 -0.60	52.15	49.40	50.75	403,197
23 Jul 18	50.55000 -0.05	51.20	49.85	50.65	144,100
20 Jul 18	50.60000 -0.35	51.10	50.20	50.65	156,118
19 Jul 18	50.95000 -0.45	51.80	50.47	51.10	133,449
18 Jul 18	51.40000 +0.15	51.70	50.20	51.45	155,021
17 Jul 18	51.25000 +0.55	51.75	50.39	50.55	241,644
16 Jul 18	50.70000 +1.05	52.00	49.25	49.70	274,783
13 Jul 18	49.65000 +0.40	50.00	48.35	49.30	206,984
12 Jul 18	49.25000 +0.70	49.55	48.35	49.00	119,412
11 Jul 18	48.55000 -0.45	49.70	47.90	48.50	187,406
10 Jul 18	49.00000 +2.05	49.50	46.95	46.95	268,443
09 Jul 18	46.95000 +0.60	47.60	45.90	47.00	210,067
06 Jul 18	46.35000 +1.30	46.60	44.80	44.95	158,333
05 Jul 18	45.05000 +0.95	45.90	44.10	44.80	233,275
03 Jul 18	44.10000 -0.70	45.40	43.75	44.95	77,361
02 Jul 18	44.80000 +1.25	44.80	43.27	43.75	168,316
29 Jun 18	43.55000 +0.50	44.15	42.90	43.10	179,967
28 Jun 18	43.05000 -0.40	43.45	42.60	43.40	171,365
27 Jun 18	43.45000 -0.70	44.90	43.45	44.35	185,522
26 Jun 18	44.15000 +0.05	44.80	44.00	44.35	151,676
25 Jun 18	44.10000 -2.10	45.60	43.60	45.60	235,276
22 Jun 18	46.20000 -0.45	47.00	45.35	46.60	302,598
21 Jun 18	46.65000 -0.75	47.61	45.51	47.25	223,627
20 Jun 18	47.40000 +0.50	47.85	46.35	47.10	225,262
19 Jun 18	46.90000 -0.85	48.00	45.95	47.50	233,559
18 Jun 18	47.75000 +0.60	47.85	45.65	46.70	267,501
15 Jun 18	47.15000 -1.05	49.00	47.00	48.05	319,765
14 Jun 18	48.20000 +1.45	48.20	46.40	47.10	241,610
13 Jun 18	46.75000 -0.10	47.97	46.60	46.90	303,937
12 Jun 18	46.85000 -0.35	49.10	46.80	47.50	281,234
11 Jun 18	47.20000 -3.50	50.90	46.80	49.75	488,619
08 Jun 18	50.70000 +1.30	52.05	49.50	49.50	339,354
07 Jun 18	49.40000 -0.35	49.95	48.50	49.75	376,838
06 Jun 18	49.75000 +2.55	50.10	47.88	47.90	578,473
05 Jun 18	47.20000 +0.55	47.70	46.15	46.75	284,337
04 Jun 18	46.65000 +2.20	46.75	43.90	44.95	424,947
01 Jun 18	44.45000 +0.60	44.75	43.95	44.05	251,993
31 May 18	43.85000 +0.55	44.20	43.30	43.30	283,266
30 May 18	43.30000 +1.85	43.40	41.50	41.50	349,939
29 May 18	41.45000 +0.80	41.60	40.10	40.65	166,580
25 May 18	40.65000 -0.05	40.75	39.85	40.70	139,799
24 May 18	40.70000 +0.80	41.35	39.60	39.95	213,606
23 May 18	39.90000 +0.40	40.20	39.09	39.45	158,578
22 May 18	39.50000 -0.20	40.00	38.60	39.65	114,447
21 May 18	39.70000 -0.60	40.80	39.60	40.45	188,474
18 May 18	40.30000 +0.50	40.40	39.25	39.85	241,412
17 May 18	39.80000 +1.10	39.80	38.75	38.75	197,832
16 May 18	38.70000 -0.45	39.50	38.20	39.15	137,910
15 May 18	39.15000 +0.65	39.25	36.90	38.10	152,521
14 May 18	38.50000 -0.25	39.94	38.15	38.90	160,480
11 May 18	38.75000 +0.35	39.20	37.50	38.35	268,065
10 May 18	38.40000 +1.45	39.05	36.45	37.00	304,192
09 May 18	36.95000 +0.95	37.05	35.90	36.20	280,976
08 May 18	36.00000 -0.40	36.40	34.95	36.10	197,873
07 May 18	36.40000 +1.90	36.94	34.45	34.75	329,416
04 May 18	34.50000 +0.05	35.05	34.25	34.30	181,352
03 May 18	34.45000 -0.95	35.20	34.40	35.20	169,760
02 May 18	35.40000 +0.60	36.08	34.25	34.85	266,850
01 May 18	34.80000 -1.05	35.75	34.20	35.75	326,470
30 Apr 18	35.85000 -0.10	36.85	35.55	35.95	240,857
27 Apr 18	35.95000 -0.65	36.70	35.20	36.10	213,000
26 Apr 18	36.60000 -0.50	37.10	36.40	37.00	406,074
25 Apr 18	37.10000 +7.85	37.45	33.05	33.40	1,147,555
24 Apr 18	29.25000 -0.50	30.45	28.85	29.95	189,313
23 Apr 18	29.75000 -0.30	30.90	29.40	30.30	207,406
20 Apr 18	30.05000 +0.00	30.50	29.80	30.15	125,324
19 Apr 18	30.05000 -0.35	30.50	29.75	30.40	57,919
18 Apr 18	30.40000 -0.30	30.95	29.95	30.85	240,174
17 Apr 18	30.70000 -0.25	31.80	30.50	31.20	134,121
16 Apr 18	30.95000 -0.15	31.65	30.55	31.25	135,403
13 Apr 18	31.10000 +0.60	31.90	30.00	30.65	181,286
12 Apr 18	30.50000 +0.00	30.95	29.75	30.65	226,156
11 Apr 18	30.50000 +2.20	31.05	28.09	28.30	350,371
10 Apr 18	28.30000 +1.05	28.60	27.10	27.65	153,816
09 Apr 18	27.25000 -0.55	28.33	27.15	27.95	134,548
06 Apr 18	27.80000 -0.45	28.41	27.30	28.05	141,975
05 Apr 18	28.25000 -0.75	29.25	28.10	29.25	151,968
04 Apr 18	29.00000 +1.00	29.15	27.35	27.45	139,517
03 Apr 18	28.00000 -0.60	29.20	27.30	28.75	246,682
02 Apr 18	28.60000 +0.05	29.15	28.05	28.55	230,265
29 Mar 18	28.55000 +2.55	29.00	26.20	26.20	316,694
28 Mar 18	26.00000 +1.65	26.10	24.40	24.45	212,070
27 Mar 18	24.35000 -0.95	25.50	24.20	25.50	150,358
26 Mar 18	25.30000 +1.05	25.60	24.40	24.55	149,186
23 Mar 18	24.25000 +0.25	24.70	24.00	24.15	175,735
22 Mar 18	24.00000 -0.75	24.95	24.00	24.50	141,969
21 Mar 18	24.75000 -0.20	25.15	24.60	24.90	76,359
20 Mar 18	24.95000 -0.45	26.00	24.75	25.55	186,990
19 Mar 18	25.40000 +0.35	25.55	24.50	24.90	123,943
16 Mar 18	25.05000 +0.40	25.70	24.45	24.60	183,450
15 Mar 18	24.65000 -0.35	25.25	24.50	25.05	247,484
14 Mar 18	25.00000 -0.80	26.95	24.90	26.00	190,239
13 Mar 18	25.80000 -0.90	27.26	25.55	26.85	153,526
12 Mar 18	26.70000 +0.55	26.78	25.60	26.20	122,642
09 Mar 18	26.15000 +0.50	26.55	25.55	25.85	87,384
08 Mar 18	25.65000 -0.15	27.00	25.15	26.00	150,477
07 Mar 18	25.80000 -1.00	27.30	25.70	26.50	226,024
06 Mar 18	26.80000 +0.50	26.80	25.95	26.30	169,830
05 Mar 18	26.30000 -0.15	27.00	26.10	26.45	137,200
02 Mar 18	26.45000 +1.50	26.70	24.40	24.70	214,382
01 Mar 18	24.95000 -0.80	26.00	24.80	25.45	161,641
28 Feb 18	25.75000 -0.65	26.84	25.73	26.55	122,130
27 Feb 18	26.40000 -0.55	27.60	26.10	26.90	302,302
26 Feb 18	26.95000 +1.15	27.80	25.85	26.00	633,793
23 Feb 18	25.80000 +7.00	26.90	20.60	20.60	858,334
22 Feb 18	18.80000 +0.40	18.95	18.50	18.50	82,686
21 Feb 18	18.40000 +0.40	18.80	17.95	18.05	46,773
20 Feb 18	18.00000 -0.25	18.75	17.90	18.20	84,318
16 Feb 18	18.25000 +0.35	18.55	17.85	17.85	33,041
15 Feb 18	17.90000 +0.90	18.00	17.05	17.20	51,636
14 Feb 18	17.00000 -0.20	17.25	16.90	17.00	228,490
13 Feb 18	17.20000 -0.05	17.38	17.00	17.05	179,029
12 Feb 18	17.25000 -0.10	17.62	17.20	17.40	57,611
09 Feb 18	17.35000 +0.35	17.45	16.70	17.15	64,133
08 Feb 18	17.00000 -0.35	17.50	16.95	17.40	63,372
07 Feb 18	17.35000 -0.15	18.05	17.25	17.40	105,968
06 Feb 18	17.50000 +0.40	17.61	16.63	16.65	100,270
05 Feb 18	17.10000 -0.95	18.25	17.05	17.85	83,318
02 Feb 18	18.05000 -0.30	18.30	17.85	18.20	55,984
01 Feb 18	18.35000 +0.05	18.85	18.20	18.25	81,761
31 Jan 18	18.30000 -0.60	19.15	18.30	18.90	81,089
30 Jan 18	18.90000 +0.40	19.00	18.35	18.35	40,990
29 Jan 18	18.50000 -0.35	18.80	18.40	18.75	43,023
26 Jan 18	18.85000 +0.25	19.13	18.50	18.60	32,633
25 Jan 18	18.60000 +0.15	18.70	18.35	18.45	40,070
24 Jan 18	18.45000 -0.70	19.90	18.40	19.25	97,361
23 Jan 18	19.15000 +0.30	19.25	18.75	18.75	38,555
22 Jan 18	18.85000 -0.25	19.00	18.55	19.00	38,819
19 Jan 18	19.10000 +0.40	19.20	18.20	18.70	51,286
18 Jan 18	18.70000 -0.35	19.10	18.60	19.05	39,325
17 Jan 18	19.05000 +0.15	19.10	18.85	19.00	31,546
16 Jan 18	18.90000 -0.30	19.65	18.75	19.15	56,404
12 Jan 18	19.20000 +0.23	19.95	18.90	19.05	43,100
11 Jan 18	18.97500 +0.02	19.32	16.30	18.95	77,180
10 Jan 18	18.95000 -0.30	19.45	17.90	19.20	72,258
09 Jan 18	19.25000 -0.60	20.02	19.15	19.90	56,226
08 Jan 18	19.85000 -0.05	20.00	19.55	19.65	63,166
05 Jan 18	19.90000 +0.05	20.00	19.55	19.85	49,747
04 Jan 18	19.85000 -0.65	20.50	19.55	20.50	76,898
03 Jan 18	20.50000 -0.65	21.40	20.35	21.15	71,926
02 Jan 18	21.15000 +0.25	21.40	20.90	21.05	36,625
29 Dec 17	20.90000 -0.25	21.35	20.60	21.20	62,470
28 Dec 17	21.15000 -0.30	21.71	20.05	21.50	49,901
27 Dec 17	21.45000 -0.20	21.70	21.20	21.65	30,335
26 Dec 17	21.65000 -0.15	22.66	21.50	22.66	24,951
22 Dec 17	21.80000 -0.45	22.30	21.70	22.20	35,235
21 Dec 17	22.25000 +0.40	22.55	22.05	22.10	56,986
20 Dec 17	21.85000 -0.30	22.35	21.60	22.30	33,889
19 Dec 17	22.15000 -1.00	23.52	21.95	23.30	66,160
18 Dec 17	23.15000 +0.10	23.60	22.95	23.35	69,786
15 Dec 17	23.05000 +1.50	23.25	21.70	21.70	223,723
14 Dec 17	21.55000 -0.25	22.25	21.10	21.80	56,477
13 Dec 17	21.80000 +0.85	22.05	21.05	21.05	65,054
12 Dec 17	20.95000 -1.10	22.50	20.80	22.05	49,019
11 Dec 17	22.05000 -0.70	22.75	21.80	22.30	72,640
08 Dec 17	22.75000 -0.10	23.20	22.31	23.00	55,928
07 Dec 17	22.85000 +0.30	23.05	22.54	22.60	44,959
06 Dec 17	22.55000 +0.50	22.90	21.90	22.15	77,857
05 Dec 17	22.05000 -0.55	22.70	21.40	22.65	70,026
04 Dec 17	22.60000 +0.20	22.96	22.25	22.75	44,366
01 Dec 17	22.40000 -0.15	22.70	21.05	22.55	38,871
30 Nov 17	22.55000 -0.50	23.50	22.45	23.35	43,313
29 Nov 17	23.05000 +0.20	23.25	22.65	22.90	37,076
28 Nov 17	22.85000 +0.10	23.15	22.50	22.85	34,894
27 Nov 17	22.75000 -0.40	23.25	22.65	23.25	31,202
24 Nov 17	23.15000 +0.30	23.15	22.70	22.90	13,928
22 Nov 17	22.85000 -0.10	23.05	22.56	22.80	42,710
21 Nov 17	22.95000 +0.95	23.15	21.88	22.00	70,242
20 Nov 17	22.00000 +0.50	22.00	21.55	21.65	21,054
17 Nov 17	21.50000 -0.45	22.00	21.30	21.80	27,391
16 Nov 17	21.95000 +1.20	22.10	20.85	20.90	65,405
15 Nov 17	20.75000 -0.35	21.00	20.60	20.80	21,785
14 Nov 17	21.10000 +0.35	21.25	20.25	20.45	15,892
13 Nov 17	20.75000 -0.45	21.40	20.75	21.00	27,335
10 Nov 17	21.20000 +0.05	21.55	20.75	21.21	43,857
09 Nov 17	21.15000 +0.40	21.25	20.40	20.45	38,199
08 Nov 17	20.75000 +0.15	20.90	20.25	20.35	39,815
07 Nov 17	20.60000 -0.25	20.95	20.00	20.95	34,913
06 Nov 17	20.85000 +0.15	21.20	20.40	20.70	22,559
03 Nov 17	20.70000 -0.65	21.40	20.65	21.40	13,132
02 Nov 17	21.35000 +0.60	21.59	20.70	20.75	26,181
01 Nov 17	20.75000 -0.80	21.90	20.58	21.90	32,231
31 Oct 17	21.55000 +0.35	21.95	21.20	21.35	33,936
30 Oct 17	21.20000 -1.10	22.25	21.00	22.10	24,893
27 Oct 17	22.30000 +0.75	22.50	21.55	21.60	44,536
26 Oct 17	21.55000 -0.35	22.50	21.35	22.10	48,198
25 Oct 17	21.90000 -1.05	22.57	21.00	21.00	76,230
24 Oct 17	22.95000 -0.10	23.25	22.70	23.05	109,032
23 Oct 17	23.05000 -0.35	23.60	22.91	23.45	45,847
20 Oct 17	23.40000 +0.10	23.93	23.25	23.55	36,103
19 Oct 17	23.30000 -0.90	24.00	23.20	24.00	31,992
18 Oct 17	24.20000 +0.45	24.35	23.75	23.85	35,332
17 Oct 17	23.75000 -0.45	24.45	23.65	24.05	24,220
16 Oct 17	24.20000 +0.32	24.35	23.70	23.70	31,513
13 Oct 17	23.88000 +0.18	23.95	23.50	23.85	30,567
12 Oct 17	23.70000 +0.05	24.00	23.60	23.60	24,716
11 Oct 17	23.65000 -0.25	24.30	23.65	23.90	28,318
10 Oct 17	23.90000 +0.25	24.10	23.45	23.80	19,445
09 Oct 17	23.65000 -0.10	23.90	23.55	23.70	19,337
06 Oct 17	23.75000 -0.25	24.05	23.60	23.80	29,467
05 Oct 17	24.00000 -0.90	24.90	23.75	24.90	45,592
04 Oct 17	24.90000 -0.05	25.65	24.55	24.95	68,672
03 Oct 17	24.95000 +0.80	25.00	23.75	24.15	68,285
02 Oct 17	24.15000 +0.55	24.25	23.60	23.60	62,090
29 Sep 17	23.60000 +0.05	23.75	23.16	23.50	70,031
28 Sep 17	23.55000 +0.45	23.70	22.50	22.75	72,445
27 Sep 17	23.10000 +2.20	23.27	20.90	20.95	104,657
26 Sep 17	20.90000 +0.55	21.10	20.33	20.35	61,419
25 Sep 17	20.35000 +0.45	20.45	19.65	19.90	52,807
22 Sep 17	19.90000 +0.30	20.00	19.55	19.75	20,661
21 Sep 17	19.60000 +0.05	19.70	19.49	19.50	25,327
20 Sep 17	19.55000 +0.05	19.60	19.40	19.40	18,600
19 Sep 17	19.50000 -0.10	19.60	19.40	19.45	25,100
18 Sep 17	19.60000 +1.00	19.80	18.65	18.65	31,802
15 Sep 17	18.60000 +0.10	18.75	18.20	18.45	83,655
14 Sep 17	18.50000 -0.20	18.90	18.35	18.70	23,140
13 Sep 17	18.70000 +0.30	18.88	18.35	18.50	21,547
12 Sep 17	18.40000 -0.15	18.90	18.35	18.70	11,587
11 Sep 17	18.55000 +0.35	18.63	18.30	18.40	14,847
08 Sep 17	18.20000 +0.35	18.75	17.85	17.85	30,190
07 Sep 17	17.85000 -0.75	18.65	17.70	18.65	72,607
06 Sep 17	18.60000 +0.25	18.80	18.35	18.45	17,492
05 Sep 17	18.35000 -0.80	19.00	18.05	19.00	54,922
01 Sep 17	19.15000 -0.30	19.40	19.00	19.40	40,587
31 Aug 17	19.45000 +0.50	19.45	18.90	18.95	42,926
30 Aug 17	18.95000 +0.25	18.95	18.50	18.65	21,796
29 Aug 17	18.70000 +0.25	18.75	18.15	18.20	19,876
28 Aug 17	18.45000 +0.00	18.50	18.30	18.40	25,436
25 Aug 17	18.45000 +0.15	18.55	17.90	18.25	23,619
24 Aug 17	18.30000 +0.15	18.30	17.85	18.10	25,031
23 Aug 17	18.15000 +0.40	18.20	17.50	17.50	27,589
22 Aug 17	17.75000 +0.60	17.90	17.30	17.30	26,130
21 Aug 17	17.15000 -0.15	17.25	17.03	17.15	12,440
18 Aug 17	17.30000 +0.25	17.45	16.85	16.85	39,488
17 Aug 17	17.05000 -0.40	17.40	17.00	17.25	38,839
16 Aug 17	17.45000 -0.10	17.70	17.30	17.45	19,126
15 Aug 17	17.55000 -0.30	17.80	17.45	17.80	9,230
14 Aug 17	17.85000 +0.50	17.85	17.35	17.50	23,350
11 Aug 17	17.35000 -0.05	17.65	17.15	17.55	44,394
10 Aug 17	17.40000 -0.85	18.05	17.40	18.00	29,150
09 Aug 17	18.25000 +0.10	18.25	17.90	18.00	28,551
08 Aug 17	18.15000 -0.30	18.80	17.95	18.35	29,293
07 Aug 17	18.45000 -0.05	18.55	18.35	18.55	21,107
04 Aug 17	18.50000 +0.85	19.00	17.85	17.85	62,802
03 Aug 17	17.65000 -0.20	17.90	17.55	17.90	14,047
02 Aug 17	17.85000 +0.25	17.95	17.15	17.50	43,216
01 Aug 17	17.60000 -0.15	18.00	17.35	18.00	69,580
31 Jul 17	17.75000 -0.80	18.50	17.65	18.50	59,306
28 Jul 17	18.55000 -0.80	19.25	18.00	19.25	53,130
27 Jul 17	19.35000 -0.15	19.85	19.10	19.45	40,324
26 Jul 17	19.50000 -0.25	19.85	19.50	19.70	12,015
25 Jul 17	19.75000 -0.05	20.00	19.50	20.00	22,121
24 Jul 17	19.80000 +0.05	19.85	19.60	19.75	22,924
21 Jul 17	19.75000 +0.05	20.00	19.65	19.80	35,966
20 Jul 17	19.70000 +0.00	19.85	19.30	19.60	22,542
19 Jul 17	19.70000 +0.40	19.90	19.30	19.30	35,848
18 Jul 17	19.30000 +0.40	19.45	18.74	18.75	23,629
17 Jul 17	18.90000 +0.05	18.95	18.20	18.75	25,356
14 Jul 17	18.85000 +0.10	18.90	18.65	18.70	20,360
13 Jul 17	18.75000 -0.40	19.10	18.45	19.10	23,630
12 Jul 17	19.15000 +0.25	19.35	18.95	19.05	22,587
11 Jul 17	18.90000 +0.60	18.95	18.05	18.35	34,782
10 Jul 17	18.30000 -0.13	18.75	18.20	18.35	12,864
07 Jul 17	18.43000 +0.03	18.65	18.00	18.35	51,027
06 Jul 17	18.40000 -0.25	18.75	18.05	18.45	29,597
05 Jul 17	18.65000 +0.30	18.95	17.80	18.20	48,617
03 Jul 17	18.35000 +0.45	18.45	17.90	17.95	20,747
30 Jun 17	17.90000 -0.30	18.25	17.85	18.20	29,663
29 Jun 17	18.20000 -0.55	18.70	17.80	18.70	35,051
28 Jun 17	18.75000 +0.25	18.95	18.55	18.75	33,800
27 Jun 17	18.50000 -0.25	18.85	18.30	18.75	27,655
26 Jun 17	18.75000 -0.40	19.30	18.45	19.00	29,558
23 Jun 17	19.15000 +0.80	19.30	18.35	18.35	114,823
22 Jun 17	18.35000 +0.05	18.50	18.15	18.30	37,492
21 Jun 17	18.30000 -0.45	18.85	18.25	18.85	37,236
20 Jun 17	18.75000 -0.70	19.20	18.75	19.20	42,866
19 Jun 17	19.45000 +0.10	19.65	19.10	19.35	28,205
16 Jun 17	19.35000 -0.60	19.80	19.30	19.70	79,468
15 Jun 17	19.95000 +0.25	20.00	19.30	19.40	54,615
14 Jun 17	19.70000 -0.35	20.00	19.55	19.93	40,387
13 Jun 17	20.05000 -0.05	20.30	19.90	20.10	21,541
12 Jun 17	20.10000 -0.20	20.45	19.85	20.45	51,352
09 Jun 17	20.30000 +0.20	20.65	20.20	20.20	85,328
08 Jun 17	20.10000 +0.35	20.30	19.51	19.70	86,748
07 Jun 17	19.75000 +0.02	19.85	19.35	19.75	41,300
06 Jun 17	19.73000 +0.53	19.90	19.10	19.15	79,529
05 Jun 17	19.20000 -0.35	20.25	19.10	19.55	62,535
02 Jun 17	19.55000 +1.70	19.60	17.65	17.90	116,792
01 Jun 17	17.85000 +0.90	17.93	17.00	17.00	35,859
31 May 17	16.95000 -0.05	17.15	16.70	17.10	37,214
30 May 17	17.00000 -0.50	17.50	16.95	17.40	17,179
26 May 17	17.50000 -0.10	17.75	17.50	17.55	16,595
25 May 17	17.60000 -0.03	17.90	17.50	17.70	28,281
24 May 17	17.63000 +0.23	17.75	17.30	17.50	26,840
23 May 17	17.40000 +0.25	17.75	17.15	17.25	26,411
22 May 17	17.15000 +0.30	17.15	16.70	16.70	16,196
19 May 17	16.85000 -0.20	17.25	16.85	17.05	39,273
18 May 17	17.05000 +0.45	17.10	16.60	16.60	25,880
17 May 17	16.60000 -0.63	17.15	16.60	16.80	46,671
16 May 17	17.23000 +0.00	17.39	16.95	17.30	30,842
15 May 17	17.23000 +0.08	17.43	17.05	17.30	20,006
12 May 17	17.15000 -0.45	17.50	17.15	17.50	54,358
11 May 17	17.60000 -0.05	17.75	17.25	17.55	15,652
10 May 17	17.65000 -0.15	17.85	17.60	17.60	36,675
09 May 17	17.80000 +0.05	17.80	17.50	17.80	26,980
08 May 17	17.75000 +0.05	17.85	17.45	17.50	16,209
05 May 17	17.70000 +0.05	17.77	17.35	17.55	23,900
04 May 17	17.65000 -0.10	17.88	17.30	17.85	18,356
03 May 17	17.75000 -0.20	17.95	17.50	17.70	42,881
02 May 17	17.95000 +0.00	18.00	17.84	17.90	26,703
01 May 17	17.95000 -0.05	18.15	17.65	18.05	33,267
28 Apr 17	18.00000 -0.15	18.25	17.60	18.20	56,010
27 Apr 17	18.15000 -0.40	18.65	18.10	18.25	56,552
26 Apr 17	18.55000 +0.60	18.70	17.85	18.00	124,374
25 Apr 17	17.95000 +0.70	18.15	17.30	17.40	132,154
24 Apr 17	17.25000 +0.35	17.40	17.15	17.20	67,312
21 Apr 17	16.90000 -0.10	17.00	16.70	16.95	50,047
20 Apr 17	17.00000 +0.60	17.00	16.55	16.60	40,535
19 Apr 17	16.40000 +0.15	16.50	16.30	16.30	20,461
18 Apr 17	16.25000 +0.05	16.35	15.95	15.95	23,111
17 Apr 17	16.20000 +0.60	16.25	15.60	15.75	20,313
13 Apr 17	15.60000 -0.20	15.80	15.50	15.70	33,164
12 Apr 17	15.80000 -0.30	16.00	15.50	16.00	17,606
11 Apr 17	16.10000 +0.30	16.20	15.75	15.75	19,560
10 Apr 17	15.80000 -0.35	16.40	15.70	16.20	17,419
07 Apr 17	16.15000 +0.05	16.43	16.05	16.05	21,221
06 Apr 17	16.10000 +0.45	16.25	15.68	15.75	29,536
05 Apr 17	15.65000 -0.15	16.05	15.55	15.65	60,739
04 Apr 17	15.80000 +0.10	16.10	15.70	15.70	39,780
03 Apr 17	15.70000 -0.40	16.25	15.65	16.10	57,360
31 Mar 17	16.10000 +0.05	16.30	15.95	16.00	41,161
30 Mar 17	16.05000 +0.05	16.15	15.90	16.05	44,681
29 Mar 17	16.00000 -0.55	16.50	15.95	16.45	24,674
28 Mar 17	16.55000 +0.65	16.70	15.75	15.90	53,334
27 Mar 17	15.90000 +0.15	16.00	15.58	15.60	20,671
24 Mar 17	15.75000 -0.25	16.20	15.60	15.90	23,415
23 Mar 17	16.00000 +0.40	16.10	15.55	15.65	30,367
22 Mar 17	15.60000 -0.45	16.03	15.50	16.00	31,226
21 Mar 17	16.05000 -0.55	16.70	15.95	16.65	38,434
20 Mar 17	16.60000 +0.20	16.75	16.20	16.35	33,315
17 Mar 17	16.40000 +0.30	16.65	15.90	15.90	147,761
16 Mar 17	16.10000 +0.15	16.10	15.80	16.00	48,881
15 Mar 17	15.95000 +0.40	16.05	15.70	15.80	31,767
14 Mar 17	15.55000 -0.05	15.55	15.20	15.45	20,169
13 Mar 17	15.60000 +0.00	15.75	15.40	15.50	21,479
10 Mar 17	15.60000 -0.20	15.90	15.60	15.90	26,163
09 Mar 17	15.80000 +0.15	15.90	15.60	15.65	37,102
08 Mar 17	15.65000 -0.20	16.05	15.45	16.05	33,114
07 Mar 17	15.85000 +0.25	16.15	15.55	15.70	59,004
06 Mar 17	15.60000 -0.15	15.65	15.45	15.55	30,234
03 Mar 17	15.75000 -0.40	15.95	15.50	15.95	32,790
02 Mar 17	16.15000 -0.10	16.40	16.05	16.40	32,610
01 Mar 17	16.25000 +0.00	16.65	16.20	16.40	46,969
28 Feb 17	16.25000 +0.05	16.35	16.00	16.30	137,709
27 Feb 17	16.20000 +0.80	16.25	15.30	15.40	80,912
24 Feb 17	15.40000 +0.05	15.65	15.05	15.05	66,807
23 Feb 17	15.35000 +0.25	15.45	14.85	15.25	45,294
22 Feb 17	15.10000 -0.15	15.30	15.10	15.30	25,138
21 Feb 17	15.25000 +0.15	15.30	15.05	15.15	29,236
17 Feb 17	15.10000 +0.15	15.10	14.90	15.00	42,454
16 Feb 17	14.95000 -0.05	15.30	14.60	14.95	40,703
15 Feb 17	15.00000 +0.40	15.00	14.40	14.55	40,099
14 Feb 17	14.60000 +0.25	14.70	14.05	14.25	28,703
13 Feb 17	14.35000 +0.20	14.43	14.15	14.35	20,842
10 Feb 17	14.15000 -0.15	14.35	14.00	14.15	19,368
09 Feb 17	14.30000 +0.10	14.55	14.15	14.15	51,667
08 Feb 17	14.20000 -0.30	14.55	13.90	14.40	59,251
07 Feb 17	14.50000 -0.15	14.85	14.40	14.80	20,033
06 Feb 17	14.65000 -0.25	14.95	14.65	14.90	15,465
03 Feb 17	14.90000 +0.20	15.10	14.80	14.95	26,259
02 Feb 17	14.70000 -0.35	15.15	14.45	15.15	32,723
01 Feb 17	15.05000 -0.25	15.50	14.95	15.45	24,958
31 Jan 17	15.30000 +0.05	15.40	15.05	15.05	39,343
30 Jan 17	15.25000 -0.20	15.35	15.00	15.15	27,867
27 Jan 17	15.45000 +0.20	15.50	15.20	15.25	24,858
26 Jan 17	15.25000 -0.30	15.60	15.15	15.55	15,708
25 Jan 17	15.55000 +0.25	15.70	15.00	15.25	32,528
24 Jan 17	15.30000 +0.75	15.40	14.55	14.65	46,305
23 Jan 17	14.55000 +0.00	14.65	14.15	14.55	43,998
20 Jan 17	14.55000 -0.05	14.95	14.50	14.60	27,776
19 Jan 17	14.60000 -0.45	15.10	14.60	14.95	30,675
18 Jan 17	15.05000 +0.00	15.50	14.90	15.25	76,505
17 Jan 17	15.05000 -0.40	15.39	14.90	15.35	46,734
13 Jan 17	15.45000 +0.15	15.60	14.80	15.30	16,063
12 Jan 17	15.30000 -0.50	15.60	15.05	15.55	26,119
11 Jan 17	15.80000 +0.45	15.80	15.30	15.40	43,462
10 Jan 17	15.35000 -0.15	15.70	15.25	15.55	38,659
09 Jan 17	15.50000 -0.05	15.60	15.50	15.50	25,660
06 Jan 17	15.55000 +0.05	15.63	15.40	15.50	43,723
05 Jan 17	15.50000 -0.25	15.65	15.40	15.65	51,406
04 Jan 17	15.75000 +0.35	15.80	15.30	15.30	37,932
03 Jan 17	15.40000 +0.30	15.65	14.55	15.35	32,024
30 Dec 16	15.10000 -0.30	15.40	14.90	15.40	39,788
29 Dec 16	15.40000 -0.35	15.85	15.35	15.85	27,814
28 Dec 16	15.75000 -0.30	16.15	15.45	16.15	26,161
27 Dec 16	16.05000 +0.25	16.15	15.85	15.85	30,243
23 Dec 16	15.80000 +0.15	15.80	15.65	15.65	29,627
22 Dec 16	15.65000 -0.10	15.85	15.63	15.70	25,474
21 Dec 16	15.75000 -0.25	15.95	15.60	15.85	41,433
20 Dec 16	16.00000 +0.15	16.00	15.75	15.75	37,725
19 Dec 16	15.85000 +0.10	16.00	15.65	15.85	45,857
16 Dec 16	15.75000 -0.15	16.10	15.65	15.95	334,619
15 Dec 16	15.90000 +0.45	15.95	15.50	15.50	62,992
14 Dec 16	15.45000 -0.15	15.80	15.35	15.55	39,422
13 Dec 16	15.60000 +0.55	15.65	14.80	15.15	32,173
12 Dec 16	15.05000 -0.40	15.60	14.90	15.50	43,997
09 Dec 16	15.45000 -0.25	15.80	15.15	15.75	47,151
08 Dec 16	15.70000 -0.15	16.15	15.60	15.75	64,707
07 Dec 16	15.85000 +0.10	15.95	15.35	15.55	50,868
06 Dec 16	15.75000 +1.10	15.95	14.55	14.55	126,727
05 Dec 16	14.65000 +0.35	14.70	14.43	14.45	43,419
02 Dec 16	14.30000 -0.25	14.60	14.25	14.50	20,887
01 Dec 16	14.55000 -0.05	15.00	14.35	14.55	40,689
30 Nov 16	14.60000 -0.20	14.90	14.50	14.90	55,008
29 Nov 16	14.80000 -0.55	15.30	14.70	15.30	39,667
28 Nov 16	15.35000 +0.35	15.35	14.75	14.80	56,335
25 Nov 16	15.00000 +0.25	15.15	14.02	14.60	118,108
23 Nov 16	14.75000 -0.25	15.10	14.45	14.90	150,449
22 Nov 16	15.00000 +0.55	15.00	14.35	14.35	42,782
21 Nov 16	14.45000 +0.35	14.63	14.15	14.20	42,514
18 Nov 16	14.10000 -0.65	14.75	13.70	14.75	50,680
17 Nov 16	14.75000 +0.35	14.86	14.40	14.40	29,562
16 Nov 16	14.40000 +0.15	14.45	14.05	14.25	40,830
15 Nov 16	14.25000 +0.35	14.50	13.70	13.85	40,463
14 Nov 16	13.90000 -0.65	14.95	13.55	14.75	93,601
11 Nov 16	14.55000 +0.30	14.80	14.15	14.35	150,230
10 Nov 16	14.25000 +0.45	14.30	13.76	14.00	77,212
09 Nov 16	13.80000 +0.95	13.85	12.55	12.70	70,986
08 Nov 16	12.85000 -0.10	13.25	12.55	12.85	70,674
07 Nov 16	12.95000 +0.45	13.25	12.37	12.75	98,450
04 Nov 16	12.50000 +0.15	12.69	12.25	12.50	37,216
03 Nov 16	12.35000 +0.05	12.65	12.25	12.25	29,623
02 Nov 16	12.30000 -0.30	12.70	12.30	12.55	35,161
01 Nov 16	12.60000 -0.15	12.80	12.50	12.60	37,329
31 Oct 16	12.75000 -0.25	13.00	12.65	13.00	71,905
28 Oct 16	13.00000 -0.20	13.25	12.90	13.10	61,725
27 Oct 16	13.20000 +0.20	13.35	12.72	13.00	94,105
26 Oct 16	13.00000 +0.70	13.20	11.80	11.80	261,667
25 Oct 16	12.30000 +0.45	12.45	11.60	11.70	63,942
24 Oct 16	11.85000 +0.15	11.85	11.65	11.85	27,106
21 Oct 16	11.70000 -0.10	11.85	11.55	11.55	10,873
20 Oct 16	11.80000 -0.05	11.85	11.65	11.70	8,834
19 Oct 16	11.85000 +0.10	11.90	11.75	11.75	18,413
18 Oct 16	11.75000 +0.25	11.85	11.35	11.65	9,736
17 Oct 16	11.50000 -0.10	11.60	11.35	11.60	6,618
14 Oct 16	11.60000 +0.00	11.70	11.40	11.65	16,453
13 Oct 16	11.60000 -0.20	11.75	11.60	11.65	23,660
12 Oct 16	11.80000 +0.15	11.95	11.60	11.70	39,048
11 Oct 16	11.65000 -0.10	11.75	11.60	11.70	11,913
10 Oct 16	11.75000 +0.12	11.94	11.65	11.94	10,430
07 Oct 16	11.63000 -0.24	11.82	11.57	11.82	13,099
06 Oct 16	11.87000 -0.03	12.00	11.63	11.90	25,050
05 Oct 16	11.90000 +0.32	11.95	11.51	11.71	10,701
04 Oct 16	11.58000 +0.02	11.62	11.50	11.57	15,622
03 Oct 16	11.56000 -0.04	11.81	11.46	11.48	18,598
30 Sep 16	11.60000 +0.19	11.68	11.27	11.50	35,243
29 Sep 16	11.41000 -0.19	11.65	11.37	11.65	17,991
28 Sep 16	11.60000 +0.30	11.63	11.31	11.37	16,924
27 Sep 16	11.30000 -0.34	11.82	11.13	11.67	38,104
26 Sep 16	11.64000 -0.24	12.05	11.57	11.67	37,514
23 Sep 16	11.88000 -0.28	12.06	11.85	11.99	29,983
22 Sep 16	12.16000 +0.59	12.19	11.63	11.64	94,505
21 Sep 16	11.57000 +0.21	11.60	11.39	11.46	23,579
20 Sep 16	11.36000 -0.14	11.64	10.83	11.64	22,372
19 Sep 16	11.50000 -0.27	11.84	11.42	11.84	26,723
16 Sep 16	11.77000 -0.03	12.00	11.74	11.80	199,650
15 Sep 16	11.80000 +0.41	11.82	11.41	11.45	37,144
14 Sep 16	11.39000 -0.08	11.53	11.29	11.53	20,569
13 Sep 16	11.47000 -0.16	11.65	11.13	11.45	46,480
12 Sep 16	11.63000 +0.46	11.65	11.12	11.12	29,935
09 Sep 16	11.17000 -0.39	11.52	11.14	11.43	42,557
08 Sep 16	11.56000 -0.03	11.82	11.52	11.59	17,411
07 Sep 16	11.59000 +0.17	11.71	11.38	11.38	25,592
06 Sep 16	11.42000 -0.40	11.72	11.39	11.54	70,135
02 Sep 16	11.82000 +0.48	11.88	11.29	11.43	83,535
01 Sep 16	11.34000 +0.43	11.35	10.87	10.90	52,056
31 Aug 16	10.91000 +0.17	11.00	10.60	10.78	86,419
30 Aug 16	10.74000 +0.01	10.79	10.69	10.70	22,499
29 Aug 16	10.73000 +0.03	10.82	10.68	10.75	17,893
26 Aug 16	10.70000 -0.03	10.84	10.57	10.80	27,680
25 Aug 16	10.73000 +0.11	10.75	10.50	10.50	45,470
24 Aug 16	10.62000 +0.11	10.67	10.48	10.59	25,630
23 Aug 16	10.51000 +0.02	10.90	10.41	10.50	67,515
22 Aug 16	10.49000 +0.19	10.60	10.22	10.23	63,118
19 Aug 16	10.30000 +0.40	10.50	9.90	9.90	60,169
18 Aug 16	9.90000 +0.04	9.97	9.81	9.82	20,678
17 Aug 16	9.86000 -0.16	9.97	9.72	9.82	24,889
16 Aug 16	10.02000 +0.13	10.11	9.65	9.65	27,273
15 Aug 16	9.89000 +0.09	9.99	9.61	9.75	18,409
12 Aug 16	9.80000 -0.02	9.83	9.62	9.62	7,788
11 Aug 16	9.82000 +0.08	9.91	9.64	9.74	17,714
10 Aug 16	9.74000 -0.04	9.83	9.70	9.82	9,791
09 Aug 16	9.78000 -0.14	9.88	9.62	9.80	50,033
08 Aug 16	9.92000 -0.09	10.03	9.84	9.94	14,097
05 Aug 16	10.01000 +0.03	10.10	9.81	10.04	31,359
04 Aug 16	9.98000 -0.18	10.44	9.93	10.23	20,545
03 Aug 16	10.16000 +0.00	10.33	10.01	10.18	43,533
02 Aug 16	10.16000 -0.28	10.40	9.88	10.26	78,249
01 Aug 16	10.44000 -0.16	10.71	10.26	10.68	29,682
29 Jul 16	10.60000 -0.29	11.14	10.60	10.89	44,578
28 Jul 16	10.89000 +0.02	10.91	10.71	10.78	44,861
27 Jul 16	10.87000 -0.32	11.05	10.50	10.90	64,276
26 Jul 16	11.19000 +0.21	11.30	10.91	10.91	26,309
25 Jul 16	10.98000 -0.20	11.27	10.96	11.04	18,758
22 Jul 16	11.18000 +0.35	11.18	10.70	10.77	19,386
21 Jul 16	10.83000 -0.15	10.97	10.69	10.92	11,904
20 Jul 16	10.98000 +0.10	11.05	10.58	10.99	10,839
19 Jul 16	10.88000 -0.12	11.05	10.86	11.05	17,557
18 Jul 16	11.00000 -0.15	11.38	10.93	11.18	50,533
15 Jul 16	11.15000 +0.07	11.18	10.81	11.18	28,309
14 Jul 16	11.08000 +0.00	11.18	10.97	11.18	27,038
13 Jul 16	11.08000 +0.22	11.10	10.77	11.00	43,487
12 Jul 16	10.86000 +0.23	10.97	10.51	10.63	28,014
11 Jul 16	10.63000 +0.13	10.70	10.36	10.54	22,856
08 Jul 16	10.50000 +0.55	10.52	10.17	10.25	36,768
07 Jul 16	9.95000 +0.10	10.24	9.83	10.23	11,708
06 Jul 16	9.85000 +0.00	9.93	9.73	9.73	16,856
05 Jul 16	9.85000 -0.21	10.94	9.74	10.94	21,833
01 Jul 16	10.06000 -0.01	10.20	9.98	10.07	19,976
30 Jun 16	10.07000 +0.03	10.21	9.76	10.05	60,870
29 Jun 16	10.04000 +0.09	10.19	9.90	10.11	42,939
28 Jun 16	9.95000 +0.18	10.13	9.87	10.00	33,408
27 Jun 16	9.77000 -0.66	10.24	9.74	10.24	51,253
24 Jun 16	10.43000 -0.63	10.76	10.10	10.44	101,159
23 Jun 16	11.06000 +0.31	11.07	10.80	10.95	64,241
22 Jun 16	10.75000 +0.31	10.86	10.19	10.49	190,746
21 Jun 16	10.44000 +0.00	10.52	10.35	10.43	65,497
20 Jun 16	10.44000 -0.17	10.73	10.40	10.62	34,261
17 Jun 16	10.61000 -0.26	10.89	10.48	10.89	55,995
16 Jun 16	10.87000 +0.46	10.91	10.00	10.29	21,037
15 Jun 16	10.41000 -0.21	10.71	9.39	10.15	12,323
14 Jun 16	10.62000 -0.06	10.70	10.47	10.68	24,470
13 Jun 16	10.68000 +0.03	10.85	10.41	10.60	13,736
10 Jun 16	10.65000 -0.22	10.75	10.54	10.70	18,402
09 Jun 16	10.87000 +0.00	10.93	10.50	10.84	14,871
08 Jun 16	10.87000 +0.15	11.00	10.61	10.70	21,086
07 Jun 16	10.72000 +0.01	10.92	10.42	10.42	38,480
06 Jun 16	10.71000 +0.38	10.83	10.37	10.44	35,944
03 Jun 16	10.33000 +0.03	10.39	10.11	10.30	21,680
02 Jun 16	10.30000 +0.08	10.31	10.02	10.09	15,994
01 Jun 16	10.22000 +0.06	10.38	10.01	10.04	19,291
31 May 16	10.16000 -0.06	10.29	9.98	10.21	54,694
27 May 16	10.22000 +0.16	10.24	10.01	10.01	22,591
26 May 16	10.06000 -0.03	10.07	9.42	10.07	64,678
25 May 16	10.09000 +0.00	10.24	9.93	10.04	10,173
24 May 16	10.09000 +0.52	10.12	9.68	9.75	26,956
23 May 16	9.57000 -0.17	10.09	9.54	9.79	27,390
20 May 16	9.74000 +0.76	9.80	9.05	9.05	39,946
19 May 16	8.98000 -0.20	9.21	8.95	9.21	11,664
18 May 16	9.18000 +0.24	9.34	8.89	8.89	13,686
17 May 16	8.94000 -0.35	9.29	8.81	9.29	53,350
16 May 16	9.29000 +0.19	9.52	9.10	9.10	55,216
13 May 16	9.10000 -0.49	9.52	9.08	9.46	23,483
12 May 16	9.59000 -0.19	9.98	9.39	9.84	18,626
11 May 16	9.78000 +0.16	9.88	9.64	9.64	32,271
10 May 16	9.62000 +0.30	9.83	9.30	9.39	15,069
09 May 16	9.32000 +0.12	9.52	9.11	9.15	19,427
06 May 16	9.20000 -0.04	9.29	8.75	9.21	29,209
05 May 16	9.24000 -0.01	9.59	8.85	9.30	20,226
04 May 16	9.25000 -0.26	9.69	9.19	9.69	26,634
03 May 16	9.51000 -0.26	9.73	9.43	9.72	18,856
02 May 16	9.77000 +0.18	9.83	8.94	9.68	38,011
29 Apr 16	9.59000 -0.36	9.86	9.35	9.85	84,958
28 Apr 16	9.95000 -0.56	10.48	9.91	10.43	38,105
27 Apr 16	10.51000 +0.09	10.90	9.54	9.82	118,834
26 Apr 16	10.42000 +0.13	10.50	9.80	9.80	41,532
25 Apr 16	10.29000 -0.15	10.55	10.10	10.30	34,893
22 Apr 16	10.44000 +0.28	10.46	10.03	10.23	86,645
21 Apr 16	10.16000 +0.21	10.22	9.89	10.00	47,926
20 Apr 16	9.95000 +0.14	10.03	9.64	9.79	30,539
19 Apr 16	9.81000 -0.19	10.23	9.79	10.14	21,890
18 Apr 16	10.00000 +0.03	10.06	9.61	9.81	35,698
15 Apr 16	9.97000 +0.68	10.01	9.17	9.23	35,189
14 Apr 16	9.29000 -0.23	9.52	9.25	9.52	16,071
13 Apr 16	9.52000 +0.51	9.53	9.04	9.04	36,674
12 Apr 16	9.01000 -0.06	9.20	8.86	9.07	28,576
11 Apr 16	9.07000 -0.06	9.47	9.00	9.20	24,145
08 Apr 16	9.13000 +0.12	9.30	9.04	9.04	29,371
07 Apr 16	9.01000 -0.36	9.79	8.96	9.29	35,484
06 Apr 16	9.37000 -0.26	9.67	9.33	9.61	24,768
05 Apr 16	9.63000 +0.03	9.81	9.35	9.51	35,624
04 Apr 16	9.60000 -0.52	10.22	9.53	10.10	31,922
01 Apr 16	10.12000 -0.36	10.88	9.79	10.39	31,087
31 Mar 16	10.48000 +0.58	10.52	10.03	10.03	76,339
30 Mar 16	9.90000 -0.14	10.50	9.82	10.23	24,139
29 Mar 16	10.04000 +0.38	10.08	9.60	10.06	33,585
28 Mar 16	9.66000 -0.10	10.15	9.55	9.82	27,475
24 Mar 16	9.76000 +0.13	9.78	9.47	9.54	46,638
23 Mar 16	9.63000 -0.85	10.65	9.58	10.43	60,783
22 Mar 16	10.48000 -0.12	10.77	10.38	10.54	30,164
21 Mar 16	10.60000 +0.01	11.00	10.57	10.61	40,561
18 Mar 16	10.59000 +0.18	10.81	10.29	10.54	171,361
17 Mar 16	10.41000 +0.11	10.50	10.05	10.27	52,586
16 Mar 16	10.30000 +0.23	10.49	10.08	10.08	46,894
15 Mar 16	10.07000 -0.20	10.25	10.05	10.14	46,712
14 Mar 16	10.27000 -0.19	10.46	10.07	10.35	24,944
11 Mar 16	10.46000 +0.34	10.53	10.02	10.30	71,848
10 Mar 16	10.12000 +0.10	10.46	10.01	10.11	87,394
09 Mar 16	10.02000 +0.23	10.12	9.74	9.98	53,627
08 Mar 16	9.79000 -0.17	10.01	9.60	10.01	62,347
07 Mar 16	9.96000 +0.35	10.04	9.58	9.58	51,795
04 Mar 16	9.61000 +0.46	9.63	9.08	9.10	77,784
03 Mar 16	9.15000 +0.16	9.43	8.90	9.01	73,034
02 Mar 16	8.99000 +0.42	9.02	8.50	8.54	39,647
01 Mar 16	8.57000 +0.27	8.62	8.24	8.34	53,147
29 Feb 16	8.30000 +0.19	8.45	8.08	8.11	92,640
26 Feb 16	8.11000 -0.03	8.22	7.36	8.07	80,100
25 Feb 16	8.14000 +0.30	8.15	7.79	7.81	27,549
24 Feb 16	7.84000 +0.35	7.87	7.25	7.39	27,179
23 Feb 16	7.49000 -0.11	7.74	7.48	7.62	47,582
22 Feb 16	7.60000 +0.41	7.77	7.13	7.25	81,917
19 Feb 16	7.19000 -0.14	7.42	7.14	7.29	33,685
18 Feb 16	7.33000 -0.05	7.53	7.19	7.44	23,542
17 Feb 16	7.38000 -0.26	7.77	7.36	7.71	32,001
16 Feb 16	7.64000 +0.15	7.75	7.59	7.65	25,743
12 Feb 16	7.49000 +0.05	7.56	7.31	7.55	32,982
11 Feb 16	7.44000 -0.21	7.60	7.20	7.49	33,484
10 Feb 16	7.65000 +0.01	7.89	7.52	7.71	30,675
09 Feb 16	7.64000 +0.06	7.75	7.41	7.47	16,999
08 Feb 16	7.58000 +0.16	7.65	7.20	7.41	53,264
05 Feb 16	7.42000 -0.36	7.90	7.38	7.75	78,329
04 Feb 16	7.78000 +0.23	8.05	7.53	7.53	65,515
03 Feb 16	7.55000 -0.16	7.87	7.51	7.87	37,402
02 Feb 16	7.71000 -0.25	8.00	7.67	7.85	24,701
01 Feb 16	7.96000 -0.44	8.40	7.94	8.40	38,402
29 Jan 16	8.40000 +0.65	8.40	7.35	7.80	55,664
28 Jan 16	7.75000 -0.01	8.01	7.72	7.80	17,994
27 Jan 16	7.76000 -0.32	8.07	7.76	8.04	24,928
26 Jan 16	8.08000 +0.48	8.10	7.55	7.71	47,662
25 Jan 16	7.60000 -0.29	7.90	7.56	7.84	32,702
22 Jan 16	7.89000 +0.40	7.95	7.23	7.67	45,442
21 Jan 16	7.49000 -0.08	7.81	7.30	7.30	46,063
20 Jan 16	7.57000 +0.12	7.64	7.00	7.31	109,520
19 Jan 16	7.45000 -0.27	7.96	7.32	7.81	43,583
15 Jan 16	7.72000 -0.05	7.76	7.33	7.53	59,368
14 Jan 16	7.77000 +0.11	8.02	7.63	7.63	22,430
13 Jan 16	7.66000 -0.26	8.05	7.59	7.94	57,593
12 Jan 16	7.92000 -0.28	8.37	7.85	8.33	63,816
11 Jan 16	8.20000 +0.12	8.37	8.09	8.34	37,533
08 Jan 16	8.08000 -0.46	8.62	8.07	8.56	54,377
07 Jan 16	8.54000 -0.42	8.94	8.52	8.87	43,701
06 Jan 16	8.96000 +0.09	9.02	8.81	8.81	48,919
05 Jan 16	8.87000 -0.29	9.20	8.85	9.16	43,989
04 Jan 16	9.16000 +0.04	9.23	8.96	9.02	52,938
31 Dec 15	9.12000 -0.01	9.37	8.95	8.96	95,411
30 Dec 15	9.13000 -0.20	9.38	9.11	9.22	19,591
29 Dec 15	9.33000 -0.02	9.43	9.12	9.37	15,571
28 Dec 15	9.35000 -0.08	9.43	9.23	9.42	15,281
24 Dec 15	9.43000 +0.09	9.55	9.29	9.29	8,704
23 Dec 15	9.34000 +0.11	9.53	9.02	9.33	34,344
22 Dec 15	9.23000 +0.12	9.29	8.97	9.12	20,458
21 Dec 15	9.11000 -0.08	9.44	9.00	9.34	34,860
18 Dec 15	9.19000 -0.26	9.50	9.19	9.45	155,812
17 Dec 15	9.45000 -0.36	9.98	9.10	9.80	68,558
16 Dec 15	9.81000 +0.17	9.85	9.43	9.66	19,352
15 Dec 15	9.64000 +0.07	9.77	9.45	9.59	30,827
14 Dec 15	9.57000 +0.06	9.78	9.12	9.51	32,932
11 Dec 15	9.51000 +0.01	9.60	9.19	9.24	37,342
10 Dec 15	9.50000 +0.54	9.55	8.93	9.00	41,441
09 Dec 15	8.96000 -0.13	9.43	8.83	9.05	78,000
08 Dec 15	9.09000 -0.43	9.52	9.00	9.44	27,967
07 Dec 15	9.52000 -0.03	9.58	9.44	9.58	27,232
04 Dec 15	9.55000 +0.20	9.60	9.41	9.41	21,861
03 Dec 15	9.35000 +0.14	9.41	9.12	9.33	22,106
02 Dec 15	9.21000 -0.13	9.43	9.06	9.40	21,330
01 Dec 15	9.34000 +0.08	9.39	9.02	9.32	21,428
30 Nov 15	9.26000 -0.19	9.54	9.22	9.45	28,208
27 Nov 15	9.45000 -0.14	9.56	9.36	9.54	7,699
25 Nov 15	9.59000 -0.05	10.00	9.11	9.59	44,987
24 Nov 15	9.64000 +0.31	9.87	9.23	9.23	24,611
23 Nov 15	9.33000 +0.12	9.41	9.07	9.15	18,485
20 Nov 15	9.21000 -0.08	9.44	9.18	9.22	26,182
19 Nov 15	9.29000 -0.21	9.54	9.17	9.54	25,450
18 Nov 15	9.50000 +0.38	9.50	9.05	9.12	24,558
17 Nov 15	9.12000 -0.02	9.15	8.96	9.15	33,729
16 Nov 15	9.14000 -0.01	9.22	9.04	9.11	22,768
13 Nov 15	9.15000 -0.16	9.29	9.07	9.22	32,256
12 Nov 15	9.31000 -0.17	9.54	9.28	9.36	40,004
11 Nov 15	9.48000 -0.04	9.61	9.43	9.54	24,540
10 Nov 15	9.52000 +0.00	9.60	9.30	9.31	34,639
09 Nov 15	9.52000 -0.53	10.05	9.35	10.05	59,937
06 Nov 15	10.05000 -0.03	10.07	9.63	10.02	51,527
05 Nov 15	10.08000 -0.09	10.25	9.82	10.21	23,719
04 Nov 15	10.17000 +0.04	10.17	9.81	10.13	30,845
03 Nov 15	10.13000 +0.04	10.30	10.02	10.02	35,922
02 Nov 15	10.09000 +0.43	10.11	9.64	9.64	27,593
30 Oct 15	9.66000 -0.16	9.88	9.59	9.78	21,689
29 Oct 15	9.82000 -0.33	10.10	9.58	9.95	66,358
28 Oct 15	10.15000 +0.31	10.35	9.51	9.78	85,057
27 Oct 15	9.84000 +0.01	10.13	9.63	9.74	41,928
26 Oct 15	9.83000 -0.50	10.35	9.70	10.35	20,878
23 Oct 15	10.33000 +0.64	10.36	9.76	9.81	21,524
22 Oct 15	9.69000 -0.15	9.98	9.58	9.88	51,852
21 Oct 15	9.84000 -0.09	10.26	9.70	9.99	28,635
20 Oct 15	9.93000 -0.08	10.02	9.57	10.02	23,814
19 Oct 15	10.01000 -0.25	10.17	9.60	10.17	14,215
16 Oct 15	10.26000 -0.32	10.65	10.18	10.63	16,490
15 Oct 15	10.58000 +0.33	10.65	9.76	9.81	34,729
14 Oct 15	10.25000 -0.04	10.38	9.99	9.99	35,026
13 Oct 15	10.29000 -0.37	10.64	10.28	10.58	43,104
12 Oct 15	10.66000 +0.53	10.74	9.34	10.17	45,476
09 Oct 15	10.13000 -0.03	10.29	10.12	10.23	21,539
08 Oct 15	10.16000 +0.27	10.16	9.59	9.81	86,392
07 Oct 15	9.89000 +0.23	10.07	9.52	9.71	152,074
06 Oct 15	9.66000 -0.28	10.06	9.65	10.06	26,459
05 Oct 15	9.94000 +0.47	9.98	9.49	9.49	41,287
02 Oct 15	9.47000 -0.06	9.52	9.25	9.45	39,699
01 Oct 15	9.53000 -0.67	10.31	9.32	10.31	69,828
30 Sep 15	10.20000 +0.29	10.43	9.61	10.00	69,809
29 Sep 15	9.91000 +0.22	9.96	9.65	9.69	25,440
28 Sep 15	9.69000 -0.01	9.80	9.43	9.68	29,423
25 Sep 15	9.70000 +0.23	9.89	9.36	9.60	42,207
24 Sep 15	9.47000 +0.00	9.50	9.28	9.31	54,846
23 Sep 15	9.47000 -0.47	10.35	9.44	9.90	104,504
22 Sep 15	9.94000 +0.03	10.12	9.80	9.81	48,980
21 Sep 15	9.91000 +0.11	10.30	9.68	9.92	27,926
18 Sep 15	9.80000 -0.68	10.47	9.72	10.30	99,371
17 Sep 15	10.48000 -0.12	10.90	10.43	10.53	54,221
16 Sep 15	10.60000 +0.40	10.70	10.16	10.18	85,465
15 Sep 15	10.20000 +0.47	10.25	9.60	9.75	64,526
14 Sep 15	9.73000 +0.41	9.75	9.27	9.35	37,105
11 Sep 15	9.32000 -0.05	9.87	9.16	9.30	20,170
10 Sep 15	9.37000 +0.44	9.71	8.95	8.95	79,841
09 Sep 15	8.93000 -0.52	9.57	8.88	9.57	127,873
08 Sep 15	9.45000 +0.17	9.49	9.25	9.45	40,116
04 Sep 15	9.28000 -0.12	9.68	9.25	9.25	52,932
03 Sep 15	9.40000 -0.36	9.88	9.37	9.84	70,362
02 Sep 15	9.76000 +0.04	9.86	9.61	9.85	44,238
01 Sep 15	9.72000 -0.04	9.90	9.48	9.48	61,386
31 Aug 15	9.76000 +0.27	9.78	9.37	9.42	39,827
28 Aug 15	9.49000 -0.06	9.82	9.28	9.48	55,750
27 Aug 15	9.55000 +0.25	9.65	9.10	9.35	89,771
26 Aug 15	9.30000 +0.00	9.60	8.96	9.47	110,771
25 Aug 15	9.30000 -0.44	10.04	9.24	10.01	99,844
24 Aug 15	9.74000 -0.29	10.22	9.67	9.67	52,109
21 Aug 15	10.03000 +0.26	11.37	9.56	9.56	79,472
20 Aug 15	9.77000 -0.71	10.54	9.76	10.45	57,324
19 Aug 15	10.48000 -0.31	10.97	10.43	10.72	39,084
18 Aug 15	10.79000 -0.32	11.26	10.75	11.12	37,433
17 Aug 15	11.11000 -0.31	11.52	11.08	11.35	51,787
14 Aug 15	11.42000 +0.21	11.43	11.16	11.16	37,191
13 Aug 15	11.21000 +0.26	11.69	10.92	11.03	55,720
12 Aug 15	10.95000 +0.22	11.05	10.49	10.65	31,089
11 Aug 15	10.73000 -0.33	11.09	10.69	10.93	39,472
10 Aug 15	11.06000 +0.31	11.13	10.78	11.13	47,311
07 Aug 15	10.75000 -0.20	11.17	10.50	10.89	36,881
06 Aug 15	10.95000 +0.18	11.21	10.33	10.74	75,007
05 Aug 15	10.77000 +0.35	10.98	10.45	10.45	91,529
04 Aug 15	10.42000 +0.05	10.67	10.33	10.33	27,172
03 Aug 15	10.37000 -0.04	10.38	10.03	10.03	56,290
31 Jul 15	10.41000 +0.53	10.45	9.79	9.93	49,167
30 Jul 15	9.88000 -0.46	10.32	9.81	10.32	45,856
29 Jul 15	10.34000 -0.13	10.54	9.25	9.25	102,181
28 Jul 15	10.47000 +0.04	10.60	9.91	10.43	85,304
27 Jul 15	10.43000 +0.02	10.48	10.14	10.33	59,854
24 Jul 15	10.41000 -0.34	10.72	10.29	10.72	55,368
23 Jul 15	10.75000 -0.35	11.10	10.71	11.10	39,056
22 Jul 15	11.10000 -0.07	11.20	11.00	11.13	19,894
21 Jul 15	11.17000 -0.20	11.39	11.03	11.32	39,718
20 Jul 15	11.37000 +0.05	11.38	11.05	11.37	35,263
17 Jul 15	11.32000 -0.22	11.65	11.31	11.59	26,711
16 Jul 15	11.54000 +0.22	11.75	11.43	11.43	21,709
15 Jul 15	11.32000 -0.03	11.39	11.14	11.19	30,241
14 Jul 15	11.35000 -0.06	11.53	11.32	11.44	36,731
13 Jul 15	11.41000 -0.04	11.66	11.24	11.49	35,733
10 Jul 15	11.45000 +0.36	11.52	11.05	11.20	74,069
09 Jul 15	11.09000 +0.32	11.17	10.75	10.83	104,381
08 Jul 15	10.77000 -0.26	11.01	10.53	10.98	447,464
07 Jul 15	11.03000 -0.26	11.34	10.60	11.34	106,356
06 Jul 15	11.29000 -0.27	11.63	11.12	11.38	125,305
02 Jul 15	11.56000 -0.33	11.85	11.21	11.84	95,296
01 Jul 15	11.89000 -0.30	12.42	11.75	12.28	70,471
30 Jun 15	12.19000 +0.46	12.32	11.61	11.83	477,009
29 Jun 15	11.73000 -0.13	12.49	11.07	11.78	102,736
26 Jun 15	11.86000 -1.03	12.92	11.80	12.92	406,665
25 Jun 15	12.89000 -0.19	13.09	12.58	13.09	94,401
24 Jun 15	13.08000 -0.49	13.58	13.00	13.45	58,803
23 Jun 15	13.57000 +0.13	13.67	13.41	13.43	81,204
22 Jun 15	13.44000 +0.02	13.58	13.41	13.48	34,528
19 Jun 15	13.42000 -0.54	14.00	13.36	14.00	79,189
18 Jun 15	13.96000 +0.06	14.24	13.79	13.79	72,324
17 Jun 15	13.90000 -0.01	14.21	13.50	13.87	70,786
16 Jun 15	13.91000 +0.19	13.94	13.62	13.64	26,359
15 Jun 15	13.72000 -0.48	14.15	13.69	14.15	33,478
12 Jun 15	14.20000 +0.00	14.36	14.01	14.18	27,525
11 Jun 15	14.20000 -0.11	14.33	14.06	14.29	14,879
10 Jun 15	14.31000 +0.55	14.46	13.73	13.73	30,324
09 Jun 15	13.76000 -0.40	14.11	13.68	14.11	25,091
08 Jun 15	14.16000 -0.12	14.31	14.03	14.31	21,359
05 Jun 15	14.28000 +0.16	14.29	13.84	14.12	28,231
04 Jun 15	14.12000 +0.33	14.36	13.69	13.70	54,489
03 Jun 15	13.79000 +0.17	13.82	13.62	13.67	23,835
02 Jun 15	13.62000 +0.04	13.82	13.50	13.50	21,203
01 Jun 15	13.58000 -0.05	13.93	13.44	13.73	45,859
29 May 15	13.63000 -0.33	13.96	13.58	13.96	42,469
28 May 15	13.96000 +0.05	14.18	13.76	13.91	27,185
27 May 15	13.91000 +0.09	14.02	13.76	13.84	26,768
26 May 15	13.82000 -0.14	14.00	13.57	13.91	31,805
22 May 15	13.96000 -0.52	14.46	13.87	14.41	24,388
21 May 15	14.48000 -0.02	14.73	14.38	14.54	20,148
20 May 15	14.50000 -0.25	14.85	14.48	14.85	28,236
19 May 15	14.75000 +0.29	14.87	14.39	14.54	42,241
18 May 15	14.46000 +0.61	14.55	13.80	13.80	64,008
15 May 15	13.85000 -0.01	13.97	13.80	13.84	27,809
14 May 15	13.86000 -0.03	14.10	13.77	13.98	37,522
13 May 15	13.89000 +0.00	14.19	13.80	13.94	23,931
12 May 15	13.89000 -0.23	14.20	13.85	14.01	58,103
11 May 15	14.12000 -0.20	14.55	14.10	14.38	27,401
08 May 15	14.32000 -0.22	14.80	14.29	14.64	30,099
07 May 15	14.54000 +0.02	14.77	14.48	14.52	36,627
06 May 15	14.52000 +0.09	14.60	14.22	14.42	82,923
05 May 15	14.43000 -0.49	14.91	14.27	14.89	57,383
04 May 15	14.92000 -0.42	15.60	14.89	15.32	63,325
01 May 15	15.34000 +0.09	15.50	15.06	15.28	49,672
30 Apr 15	15.25000 -0.95	16.07	15.24	16.07	138,935
29 Apr 15	16.20000 -0.19	16.39	15.85	16.28	72,206
28 Apr 15	16.39000 +0.04	16.57	16.20	16.42	64,495
27 Apr 15	16.35000 -0.02	16.74	16.15	16.38	38,901
24 Apr 15	16.37000 -0.56	16.89	16.37	16.89	40,932
23 Apr 15	16.93000 +0.02	17.03	16.78	16.79	36,252
22 Apr 15	16.91000 +0.00	16.99	16.48	16.83	20,438
21 Apr 15	16.91000 -0.12	17.05	16.79	17.04	28,818
20 Apr 15	17.03000 +0.37	17.15	16.74	16.78	44,506
17 Apr 15	16.66000 -0.40	16.99	16.42	16.84	50,719
16 Apr 15	17.06000 -0.10	17.10	16.88	17.06	44,272
15 Apr 15	17.16000 +0.17	17.19	16.94	16.99	61,354
14 Apr 15	16.99000 -0.22	17.60	16.87	17.27	60,082
13 Apr 15	17.21000 +1.00	17.72	16.02	16.30	140,859
10 Apr 15	16.21000 +1.06	16.24	15.18	15.18	82,313
09 Apr 15	15.15000 -0.09	15.31	14.74	15.21	87,305
08 Apr 15	15.24000 +0.05	15.31	15.11	15.21	94,121
07 Apr 15	15.19000 -0.06	15.35	15.15	15.28	33,132
06 Apr 15	15.25000 -0.15	15.41	15.20	15.35	60,677
02 Apr 15	15.40000 +0.03	15.58	15.28	15.34	29,561
01 Apr 15	15.37000 +0.17	15.45	14.65	15.01	41,102
31 Mar 15	15.20000 +0.34	15.87	14.83	14.83	335,973
30 Mar 15	14.86000 +0.11	14.95	14.65	14.88	22,766
27 Mar 15	14.75000 -0.14	14.93	14.59	14.90	32,428
26 Mar 15	14.89000 +0.15	14.92	14.61	14.68	38,398
25 Mar 15	14.74000 -0.39	15.08	14.67	15.08	50,101
24 Mar 15	15.13000 -0.07	15.25	14.71	15.11	37,134
23 Mar 15	15.20000 -0.45	15.65	15.16	15.56	55,711
20 Mar 15	15.65000 +0.07	15.85	15.41	15.58	84,090
19 Mar 15	15.58000 -0.21	15.79	15.38	15.79	32,346
18 Mar 15	15.79000 +0.05	15.96	15.31	15.73	39,665
17 Mar 15	15.74000 +0.09	15.83	15.26	15.65	62,640
16 Mar 15	15.65000 +0.55	15.74	15.12	15.28	62,834
13 Mar 15	15.10000 +0.30	15.26	14.51	14.83	33,679
12 Mar 15	14.80000 +0.57	14.88	14.38	14.38	36,239
11 Mar 15	14.23000 -0.05	14.40	14.00	14.28	36,297
10 Mar 15	14.28000 +0.18	14.65	13.71	13.96	47,240
09 Mar 15	14.10000 -0.40	14.63	14.07	14.59	86,405
06 Mar 15	14.50000 -0.45	14.96	14.45	14.80	33,863
05 Mar 15	14.95000 +0.17	14.98	14.64	14.76	30,705
04 Mar 15	14.78000 -0.34	15.02	14.51	14.87	53,115
03 Mar 15	15.12000 +0.19	15.44	14.35	14.88	106,964
02 Mar 15	14.93000 +1.75	15.05	13.22	13.22	158,866
27 Feb 15	13.18000 -0.11	13.47	13.00	13.25	45,644
26 Feb 15	13.29000 +0.39	13.30	12.89	13.01	56,947
25 Feb 15	12.90000 +0.29	13.01	12.51	12.51	76,013
24 Feb 15	12.61000 +0.07	12.63	12.12	12.61	63,196
23 Feb 15	12.54000 -0.04	12.61	12.27	12.59	67,958
20 Feb 15	12.58000 +0.47	12.60	11.88	12.16	71,428
19 Feb 15	12.11000 +0.37	12.21	11.65	11.78	27,020
18 Feb 15	11.74000 +0.44	11.74	11.09	11.26	38,493
17 Feb 15	11.30000 +0.21	11.31	10.94	11.10	66,808
13 Feb 15	11.09000 +0.07	11.16	10.99	11.08	41,907
12 Feb 15	11.02000 +0.07	11.10	10.98	11.04	26,920
11 Feb 15	10.95000 -0.13	11.15	10.76	11.08	31,424
10 Feb 15	11.08000 +0.08	11.16	10.85	11.11	38,138
09 Feb 15	11.00000 -0.25	11.33	10.96	11.25	37,372
06 Feb 15	11.25000 +0.05	11.30	10.83	11.24	88,638
05 Feb 15	11.20000 +0.27	11.21	10.91	11.01	79,164
04 Feb 15	10.93000 -0.31	11.20	10.91	11.16	35,589
03 Feb 15	11.24000 +0.22	11.41	11.04	11.04	81,415
02 Feb 15	11.02000 +0.25	11.05	10.70	10.81	57,625
30 Jan 15	10.77000 -0.98	11.72	10.75	11.64	127,231
29 Jan 15	11.75000 +0.52	11.78	11.38	11.38	35,483
28 Jan 15	11.23000 -0.41	11.69	11.19	11.67	41,090
27 Jan 15	11.64000 -0.13	11.80	11.56	11.66	25,582
26 Jan 15	11.77000 +0.11	11.81	11.56	11.63	33,286
23 Jan 15	11.66000 -0.09	11.80	11.63	11.79	23,192
22 Jan 15	11.75000 +0.40	11.78	11.23	11.45	37,103
21 Jan 15	11.35000 -0.38	11.79	11.21	11.70	27,276
20 Jan 15	11.73000 -0.32	12.06	11.60	12.06	28,584
16 Jan 15	12.05000 +0.15	12.23	11.80	11.90	128,136
15 Jan 15	11.90000 -0.09	12.05	11.51	12.05	64,116
14 Jan 15	11.99000 -0.28	12.29	11.98	12.12	44,628
13 Jan 15	12.27000 +0.23	12.49	11.96	12.15	51,568
12 Jan 15	12.04000 +0.06	12.29	11.75	11.91	33,926
09 Jan 15	11.98000 -0.08	12.13	11.90	12.01	22,777
08 Jan 15	12.06000 +0.23	12.39	11.63	11.94	178,722
07 Jan 15	11.83000 +0.18	12.06	11.56	11.71	78,965
06 Jan 15	11.65000 -0.13	11.80	10.95	11.53	145,307
05 Jan 15	11.78000 -0.05	12.27	11.71	11.78	49,669
02 Jan 15	11.83000 -0.27	12.23	11.65	12.23	32,461
31 Dec 14	12.10000 -0.02	12.48	11.94	12.20	96,333
30 Dec 14	12.12000 -0.38	12.50	12.09	12.50	44,434
29 Dec 14	12.50000 -0.20	12.83	12.39	12.70	63,745
26 Dec 14	12.70000 +0.04	12.79	12.51	12.74	24,209
24 Dec 14	12.66000 +0.10	12.96	12.42	12.50	54,869
23 Dec 14	12.56000 -0.08	12.90	12.49	12.68	31,694
22 Dec 14	12.64000 -0.01	12.88	12.46	12.76	48,206
19 Dec 14	12.65000 -0.45	13.20	12.51	13.07	100,898
18 Dec 14	13.10000 +0.13	13.19	12.98	13.12	37,390
17 Dec 14	12.97000 +0.49	13.00	12.34	12.52	50,357
16 Dec 14	12.48000 -0.08	12.98	12.40	12.48	67,997
15 Dec 14	12.56000 +0.19	12.66	12.35	12.39	51,272
12 Dec 14	12.37000 +0.08	12.43	12.01	12.14	59,180
11 Dec 14	12.29000 -0.16	12.83	12.22	12.47	45,559
10 Dec 14	12.45000 -0.84	13.27	12.39	13.21	60,711
09 Dec 14	13.29000 +0.61	13.29	12.30	12.61	64,982
08 Dec 14	12.68000 -0.32	13.49	12.65	12.99	87,257
05 Dec 14	13.00000 +0.15	13.06	12.83	12.87	60,631
04 Dec 14	12.85000 +0.06	12.92	12.58	12.81	52,895
03 Dec 14	12.79000 +0.18	12.91	12.50	12.57	95,623
02 Dec 14	12.61000 +0.38	12.72	12.21	12.21	64,291
01 Dec 14	12.23000 +0.03	12.36	12.12	12.12	59,968
28 Nov 14	12.20000 +0.08	12.45	12.02	12.08	52,376
26 Nov 14	12.12000 -0.03	12.21	11.99	12.11	71,767
25 Nov 14	12.15000 +0.02	12.26	11.84	12.13	50,899
24 Nov 14	12.13000 +0.38	12.15	11.77	11.77	91,457
21 Nov 14	11.75000 +0.03	11.93	11.56	11.84	83,298
20 Nov 14	11.72000 +0.08	11.98	11.60	11.62	117,969
19 Nov 14	11.64000 -0.62	12.23	11.60	12.23	160,018
18 Nov 14	12.26000 -0.06	12.50	12.16	12.43	101,692
17 Nov 14	12.32000 -0.52	12.80	12.24	12.80	56,710
14 Nov 14	12.84000 +0.16	12.89	12.61	12.61	47,682
13 Nov 14	12.68000 -0.38	13.11	12.47	13.08	100,075
12 Nov 14	13.06000 +0.04	13.13	12.86	12.95	43,405
11 Nov 14	13.02000 -0.19	13.23	12.98	13.23	43,948
10 Nov 14	13.21000 +0.31	13.24	12.82	12.89	54,487
07 Nov 14	12.90000 -0.14	13.12	12.79	13.05	92,448
06 Nov 14	13.04000 -0.01	13.13	12.89	12.98	84,188
05 Nov 14	13.05000 -0.24	13.38	12.96	13.38	87,205
04 Nov 14	13.29000 -0.05	13.56	13.18	13.31	81,087
03 Nov 14	13.34000 -0.27	13.96	13.24	13.67	121,464
31 Oct 14	13.61000 +0.54	13.87	13.20	13.29	271,906
30 Oct 14	13.07000 +0.41	13.30	12.60	12.66	134,288
29 Oct 14	12.66000 +0.25	12.68	12.30	12.48	91,518
28 Oct 14	12.41000 +1.03	12.45	11.45	11.47	110,621
27 Oct 14	11.38000 +0.04	11.49	11.04	11.24	51,996
24 Oct 14	11.34000 +0.08	11.40	11.00	11.20	99,036
23 Oct 14	11.26000 -0.16	11.73	11.17	11.60	178,163
22 Oct 14	11.42000 +1.72	11.63	9.80	9.80	286,700
21 Oct 14	9.70000 +0.45	9.71	9.27	9.30	122,393
20 Oct 14	9.25000 +0.03	9.33	8.89	9.21	70,379
17 Oct 14	9.22000 -0.53	9.89	9.20	9.89	90,426
16 Oct 14	9.75000 -0.08	9.97	9.63	9.68	71,002
15 Oct 14	9.83000 +0.09	9.84	9.59	9.59	127,204
14 Oct 14	9.74000 +0.01	9.93	9.69	9.79	80,905
13 Oct 14	9.73000 -0.15	9.89	9.66	9.83	109,088
10 Oct 14	9.88000 -0.11	10.00	9.73	9.98	135,800
09 Oct 14	9.99000 -0.44	10.45	9.98	10.45	110,166
08 Oct 14	10.43000 +0.23	10.50	9.91	10.18	146,619
07 Oct 14	10.20000 +0.40	10.24	9.64	9.80	306,797
06 Oct 14	9.80000 +0.13	9.94	9.50	9.67	114,994
03 Oct 14	9.67000 +0.72	9.78	8.95	9.19	106,753
02 Oct 14	8.95000 +0.25	9.00	8.43	8.67	48,361
01 Oct 14	8.70000 -0.70	9.42	8.68	9.42	100,503
30 Sep 14	9.40000 +0.05	9.54	9.20	9.32	174,749
29 Sep 14	9.35500 +0.13	9.37	9.03	9.09	43,060
26 Sep 14	9.23000 +0.15	9.27	9.08	9.08	56,586
25 Sep 14	9.08000 -0.17	9.21	8.94	9.21	76,094
24 Sep 14	9.25000 -0.07	9.35	9.14	9.35	39,075
23 Sep 14	9.32000 -0.19	9.52	9.24	9.41	108,200
22 Sep 14	9.51000 +0.17	10.20	9.21	9.34	188,600
19 Sep 14	9.34000 +0.30	9.65	9.02	9.08	343,500
18 Sep 14	9.04000 +0.08	9.07	8.75	9.03	48,700
17 Sep 14	8.96000 +0.05	9.05	8.82	8.88	32,400
16 Sep 14	8.91000 -0.02	9.00	8.86	8.88	49,500
15 Sep 14	8.93000 -0.16	9.17	8.84	9.17	55,100
12 Sep 14	9.09000 +0.12	9.18	8.83	8.98	171,300
11 Sep 14	8.97000 +0.24	9.11	8.65	8.66	200,600
10 Sep 14	8.73000 +0.29	8.76	8.44	8.50	45,700
09 Sep 14	8.44000 +0.04	8.58	8.32	8.41	75,000
08 Sep 14	8.40000 -0.11	8.55	8.27	8.48	40,000
05 Sep 14	8.51000 +0.19	8.56	8.27	8.27	20,000
04 Sep 14	8.32000 -0.02	8.47	8.23	8.25	30,800
03 Sep 14	8.34000 -0.29	8.69	8.29	8.69	37,900
02 Sep 14	8.63000 +0.43	8.70	8.09	8.28	39,000
29 Aug 14	8.20000 -0.14	9.39	7.90	8.52	174,800
28 Aug 14	8.34000 -0.45	8.75	8.30	8.75	42,600
27 Aug 14	8.79000 -0.04	9.34	8.75	9.00	196,100
26 Aug 14	8.83000 +0.78	8.88	8.10	8.10	122,000
25 Aug 14	8.05000 +0.24	8.10	7.86	7.88	51,000
22 Aug 14	7.81000 +0.18	7.93	7.62	7.68	23,800
21 Aug 14	7.63000 -0.07	7.75	7.55	7.72	26,500
20 Aug 14	7.70000 -0.16	7.89	7.66	7.79	26,800
19 Aug 14	7.86000 -0.22	8.10	7.80	8.03	25,700
18 Aug 14	8.08000 +0.31	8.11	7.76	7.89	29,300
15 Aug 14	7.77000 -0.18	8.09	7.66	8.08	50,300
14 Aug 14	7.95000 -0.05	7.98	7.86	7.97	53,000
13 Aug 14	8.00000 -0.02	8.06	7.94	8.06	15,000
12 Aug 14	8.02000 -0.26	8.23	7.91	8.20	42,500
11 Aug 14	8.28000 +0.33	8.38	7.96	8.04	27,500
08 Aug 14	7.95000 +0.05	7.98	7.85	7.87	38,800
07 Aug 14	7.90000 +0.06	7.96	7.80	7.89	25,100
06 Aug 14	7.84000 -0.01	8.08	7.80	7.85	35,000
05 Aug 14	7.85000 -0.07	7.94	7.70	7.90	45,700
04 Aug 14	7.92000 +0.16	8.01	7.70	7.78	58,600
01 Aug 14	7.76000 -0.12	7.94	7.48	7.90	64,700
31 Jul 14	7.88000 -0.07	8.02	7.85	7.91	62,200
30 Jul 14	7.95000 -0.14	8.20	7.83	8.20	45,300
29 Jul 14	8.09000 -0.05	8.14	8.03	8.13	23,100
28 Jul 14	8.14000 +0.14	8.17	7.90	8.01	37,600
25 Jul 14	8.00000 -0.14	8.06	7.91	8.01	50,400
24 Jul 14	8.14000 -0.05	8.31	8.03	8.24	47,700
23 Jul 14	8.19000 +0.18	8.31	7.95	8.11	61,800
22 Jul 14	8.01000 +0.20	8.15	7.80	7.85	80,700
21 Jul 14	7.81000 +0.03	8.11	7.64	7.68	60,700
18 Jul 14	7.78000 +0.31	7.79	7.20	7.43	52,900
17 Jul 14	7.47000 -0.24	7.72	7.45	7.62	52,400
16 Jul 14	7.71000 -0.06	7.89	7.59	7.80	36,200
15 Jul 14	7.77000 -0.16	7.95	7.63	7.91	63,500
14 Jul 14	7.93000 -0.04	8.46	7.93	8.10	27,500
11 Jul 14	7.97000 +0.15	8.05	7.79	7.80	29,300
10 Jul 14	7.82000 -0.17	8.09	7.60	7.74	41,300
09 Jul 14	7.99000 +0.10	8.16	7.82	7.93	28,100
08 Jul 14	7.89000 -0.38	8.22	7.86	8.22	46,900
07 Jul 14	8.27000 -0.17	8.50	8.19	8.35	42,500
03 Jul 14	8.44000 +0.15	8.50	8.18	8.37	9,900
02 Jul 14	8.29000 -0.14	8.58	7.93	8.38	44,800
01 Jul 14	8.43000 +0.05	8.74	8.33	8.42	65,300
30 Jun 14	8.38000 +0.25	8.39	8.04	8.07	66,100
27 Jun 14	8.13000 +0.16	8.26	7.88	7.91	363,800
26 Jun 14	7.97000 -0.14	8.15	7.82	8.15	27,800
25 Jun 14	8.11000 -0.05	8.24	7.96	8.14	48,000
24 Jun 14	8.16000 +0.25	8.30	7.87	7.91	93,600
23 Jun 14	7.91000 -0.14	8.12	7.86	8.11	53,900
20 Jun 14	8.05000 -0.19	8.31	8.04	8.27	131,400
19 Jun 14	8.24000 -0.23	8.58	8.21	8.37	97,600
18 Jun 14	8.47000 -0.16	8.60	8.23	8.60	55,000
17 Jun 14	8.63000 +0.06	8.72	8.54	8.54	99,200
16 Jun 14	8.57000 +0.77	9.09	7.72	7.75	223,200
13 Jun 14	7.80000 +0.02	7.82	7.75	7.82	32,200
12 Jun 14	7.78000 +0.30	8.03	7.36	7.50	57,300
11 Jun 14	7.48000 +0.25	7.60	7.06	7.21	72,300
10 Jun 14	7.23000 -0.21	7.39	7.18	7.39	22,300
09 Jun 14	7.44000 -0.07	7.61	7.31	7.43	67,300
06 Jun 14	7.50500 +0.22	7.76	7.30	7.36	108,400
05 Jun 14	7.28000 +0.26	7.32	6.76	6.76	27,400
04 Jun 14	7.02000 -0.01	7.05	6.90	7.00	30,600
03 Jun 14	7.03000 -0.14	7.20	6.97	7.11	67,800
02 Jun 14	7.17000 -0.23	7.56	7.15	7.56	58,800
30 May 14	7.40000 -0.13	7.53	7.38	7.48	94,000
29 May 14	7.53000 -0.15	7.70	7.50	7.70	35,500
28 May 14	7.68000 -0.30	7.94	7.61	7.94	35,100
27 May 14	7.98000 +0.56	8.05	7.44	7.44	44,300
23 May 14	7.42000 +0.23	7.43	7.03	7.15	43,100
22 May 14	7.19000 +0.09	7.30	7.09	7.11	29,300
21 May 14	7.10000 -0.10	7.27	7.09	7.26	39,600
20 May 14	7.20000 -0.24	7.40	7.10	7.39	75,900
19 May 14	7.44000 +0.13	7.57	7.25	7.25	17,900
16 May 14	7.31000 +0.12	7.32	7.01	7.17	32,000
15 May 14	7.19000 -0.31	7.60	7.15	7.42	56,300
14 May 14	7.50000 -0.24	7.80	7.49	7.74	53,000
13 May 14	7.74000 -0.35	8.06	7.69	8.06	55,100
12 May 14	8.09000 +0.29	8.17	7.71	7.83	42,600
09 May 14	7.80000 +0.23	7.85	7.41	7.52	34,100
08 May 14	7.57000 -0.16	7.84	7.56	7.70	28,200
07 May 14	7.73000 -0.13	7.90	7.55	7.90	54,600
06 May 14	7.86000 -0.25	8.14	7.83	8.08	92,200
05 May 14	8.11000 +0.01	8.16	8.01	8.02	32,900
02 May 14	8.10000 -0.10	8.42	8.08	8.22	22,900
01 May 14	8.20000 -0.16	8.32	8.00	8.32	56,500
30 Apr 14	8.36000 +0.23	8.39	8.01	8.11	38,300
29 Apr 14	8.13000 +0.01	8.33	8.11	8.18	24,900
28 Apr 14	8.12000 -0.02	8.56	7.96	8.56	32,500
25 Apr 14	8.14000 -0.39	8.50	8.13	8.46	35,500
24 Apr 14	8.53000 -0.12	8.73	8.52	8.73	14,800
23 Apr 14	8.65000 -0.22	9.03	8.18	8.18	93,200
22 Apr 14	8.87000 +0.04	9.20	8.79	9.20	62,400
21 Apr 14	8.83000 +0.01	8.88	8.65	8.81	42,200
17 Apr 14	8.82000 +0.28	9.00	8.47	8.54	38,300
16 Apr 14	8.54000 -0.10	8.78	8.40	8.73	20,300
15 Apr 14	8.64000 +0.22	8.74	8.21	8.45	73,500
14 Apr 14	8.42000 +0.18	8.54	8.12	8.36	60,300
11 Apr 14	8.24000 -0.16	8.51	8.20	8.30	62,400
10 Apr 14	8.40000 -0.57	8.95	8.20	8.95	85,800
09 Apr 14	8.97000 +0.17	9.10	8.77	8.82	96,200
08 Apr 14	8.80000 +0.04	9.00	8.59	8.76	60,100
07 Apr 14	8.76000 -0.54	9.25	8.65	9.25	273,000
04 Apr 14	9.30000 -0.91	10.30	9.28	10.24	83,400
03 Apr 14	10.21000 -0.97	11.16	10.12	11.16	82,900
02 Apr 14	11.18000 +0.50	11.25	10.72	10.72	36,400
01 Apr 14	10.68000 +0.48	10.71	10.27	10.28	64,600
31 Mar 14	10.20000 +0.39	10.40	9.86	9.86	94,000
28 Mar 14	9.81000 -0.08	10.01	9.63	9.88	230,100
27 Mar 14	9.89000 -0.21	10.14	9.87	10.06	41,800
26 Mar 14	10.10000 -0.35	10.54	10.10	10.54	30,100
25 Mar 14	10.45000 +0.14	10.53	10.18	10.36	29,700
24 Mar 14	10.31000 -0.03	10.37	10.20	10.37	23,300
21 Mar 14	10.34000 +0.15	10.43	10.10	10.20	77,900
20 Mar 14	10.19000 -0.12	10.52	10.12	10.27	55,100
19 Mar 14	10.31000 +0.07	10.56	10.15	10.23	40,500
18 Mar 14	10.24000 +0.14	10.34	10.11	10.13	35,000
17 Mar 14	10.10000 -0.22	10.47	10.08	10.37	51,100
14 Mar 14	10.32000 -0.61	10.79	9.65	10.79	93,600
13 Mar 14	10.93000 +0.62	11.06	10.31	10.31	115,400
12 Mar 14	10.31000 -0.33	10.64	10.11	10.52	46,000
11 Mar 14	10.64000 -0.35	11.04	10.55	11.01	50,900
10 Mar 14	10.99000 -0.31	11.29	10.91	11.10	35,100
07 Mar 14	11.30000 -0.12	11.53	10.87	11.53	168,400
06 Mar 14	11.42000 -0.02	11.74	10.98	11.43	105,700
05 Mar 14	11.44000 +0.08	11.48	11.16	11.29	34,500
04 Mar 14	11.36000 +0.90	11.49	10.63	10.63	83,600
03 Mar 14	10.46000 -0.31	10.82	10.19	10.68	40,200
28 Feb 14	10.77000 -0.36	11.23	10.74	11.16	56,000
27 Feb 14	11.13000 -0.12	11.47	11.02	11.17	18,100
26 Feb 14	11.25000 -0.04	11.35	11.07	11.35	17,100
25 Feb 14	11.29000 -0.07	11.48	11.09	11.24	43,600
24 Feb 14	11.36000 +0.27	11.42	11.02	11.08	38,600
21 Feb 14	11.09000 +0.26	11.16	10.75	10.91	46,100
20 Feb 14	10.83000 +0.28	10.86	10.53	10.53	27,700
19 Feb 14	10.55000 +0.01	10.79	10.43	10.47	43,700
18 Feb 14	10.54000 -0.37	10.94	10.50	10.94	32,600
14 Feb 14	10.91000 +0.02	11.05	10.67	10.84	32,900
13 Feb 14	10.89000 +0.43	10.97	10.32	10.32	45,500
12 Feb 14	10.46000 +0.09	10.51	10.34	10.35	21,600
11 Feb 14	10.37000 +0.24	10.40	10.13	10.17	30,100
10 Feb 14	10.13000 +0.02	10.14	9.93	10.01	44,400
07 Feb 14	10.11000 +0.18	10.15	9.91	9.97	45,000
06 Feb 14	9.93000 -0.10	10.51	9.92	10.09	59,200
05 Feb 14	10.03000 -0.22	10.21	9.86	10.21	41,300
04 Feb 14	10.25000 +0.27	10.58	9.84	10.00	65,600
03 Feb 14	9.98000 -0.35	10.56	9.82	10.33	129,700
31 Jan 14	10.33000 -0.84	10.97	10.26	10.91	120,700
30 Jan 14	11.17000 +0.11	11.58	10.86	11.06	73,800
29 Jan 14	11.06000 -0.83	11.69	10.89	11.66	76,300
28 Jan 14	11.89000 +0.59	11.96	10.75	11.26	171,600
27 Jan 14	11.30000 -0.25	11.67	11.26	11.55	73,600
24 Jan 14	11.55000 -0.43	11.87	11.23	11.87	63,700
23 Jan 14	11.98000 -0.31	12.23	11.90	12.20	42,800
22 Jan 14	12.29000 -0.09	12.42	12.04	12.42	24,900
21 Jan 14	12.38000 +0.15	12.45	12.14	12.25	36,600
17 Jan 14	12.23000 -0.34	12.66	12.07	12.58	59,600
16 Jan 14	12.57000 -0.07	12.64	12.42	12.56	30,600
15 Jan 14	12.64000 -0.13	12.81	12.35	12.70	44,300
14 Jan 14	12.77000 -0.07	13.19	12.60	12.87	45,700
13 Jan 14	12.84000 -0.62	13.47	12.56	13.45	79,500
10 Jan 14	13.46000 -0.26	13.76	13.40	13.76	45,600
09 Jan 14	13.72000 +0.04	13.81	13.62	13.65	68,000
08 Jan 14	13.68000 +0.11	13.81	13.47	13.64	245,700
07 Jan 14	13.57000 +0.12	13.66	13.49	13.49	53,500
06 Jan 14	13.45000 +0.36	13.59	13.10	13.13	92,400
03 Jan 14	13.09000 +0.37	13.10	12.75	12.75	31,000
02 Jan 14	12.72000 -0.70	13.49	12.68	13.49	60,700
31 Dec 13	13.42000 -0.04	13.64	13.25	13.49	50,400
30 Dec 13	13.46000 -0.27	13.90	13.40	13.72	50,800
27 Dec 13	13.73000 -0.21	14.04	13.66	13.91	71,600
26 Dec 13	13.94000 +0.31	14.11	13.70	13.77	53,300
24 Dec 13	13.63000 +0.20	13.66	13.39	13.41	15,800
23 Dec 13	13.43000 +0.56	13.53	12.86	12.89	95,400
20 Dec 13	12.87000 +0.89	12.93	12.00	12.00	177,900
19 Dec 13	11.98000 -0.12	12.19	11.94	12.12	38,800
18 Dec 13	12.10000 -0.02	12.22	11.96	12.11	32,500
17 Dec 13	12.12000 -0.28	12.40	11.86	12.36	37,700
16 Dec 13	12.40000 +0.39	12.42	12.07	12.10	44,100
13 Dec 13	12.01000 +0.03	12.25	11.82	12.00	88,100
12 Dec 13	11.98000 +0.11	12.16	11.84	11.84	41,000
11 Dec 13	11.87000 -0.03	12.00	11.67	11.90	55,600
10 Dec 13	11.90000 -0.22	12.19	11.86	12.06	73,800
09 Dec 13	12.12000 +0.25	12.12	11.90	11.95	61,700
06 Dec 13	11.87000 +0.51	12.15	11.34	11.36	84,300
05 Dec 13	11.36000 -0.10	11.49	11.26	11.49	24,200
04 Dec 13	11.46000 +0.41	11.50	10.95	10.95	62,100
03 Dec 13	11.05000 +0.17	11.07	10.78	10.85	34,800
02 Dec 13	10.88000 +0.07	11.00	10.71	10.78	86,100
29 Nov 13	10.81000 +0.06	10.97	10.72	10.82	39,500
27 Nov 13	10.75000 +0.54	10.76	10.27	10.28	41,600
26 Nov 13	10.21000 +0.58	10.21	9.69	9.72	64,600
25 Nov 13	9.63000 +0.13	9.71	9.36	9.49	15,000
22 Nov 13	9.50000 +0.03	9.60	9.37	9.50	28,100
21 Nov 13	9.47000 +0.30	9.62	9.20	9.20	35,100
20 Nov 13	9.17000 +0.01	9.20	9.03	9.18	40,800
19 Nov 13	9.16000 +0.13	9.19	8.90	9.01	34,700
18 Nov 13	9.03000 -0.24	9.33	8.97	9.33	18,900
15 Nov 13	9.27000 +0.23	9.35	9.00	9.02	52,500
14 Nov 13	9.04000 -0.03	9.09	8.90	9.06	22,800
13 Nov 13	9.07000 +0.02	9.07	8.97	8.97	34,700
12 Nov 13	9.05000 +0.15	9.10	8.89	8.90	39,000
11 Nov 13	8.90000 -0.21	9.13	8.90	9.13	25,000
08 Nov 13	9.11000 +0.13	9.24	8.97	8.97	17,100
07 Nov 13	8.98000 -0.01	9.04	8.91	9.01	28,600
06 Nov 13	8.99000 +0.05	9.17	8.94	9.01	12,500
05 Nov 13	8.94000 +0.18	9.05	8.74	8.74	44,300
04 Nov 13	8.76000 +0.21	8.82	8.66	8.71	84,300
01 Nov 13	8.55000 -0.26	8.92	8.31	8.77	80,600
31 Oct 13	8.81000 -0.48	9.32	8.79	9.23	70,000
30 Oct 13	9.29000 -0.07	9.35	9.27	9.35	30,500
29 Oct 13	9.36000 +0.08	9.38	9.24	9.30	26,700
28 Oct 13	9.28000 +0.05	9.38	9.10	9.28	23,800
25 Oct 13	9.23000 -0.10	9.49	9.18	9.37	21,200
24 Oct 13	9.33000 +0.23	9.33	8.87	9.12	77,500
23 Oct 13	9.10000 +1.11	9.10	7.89	7.89	165,800
22 Oct 13	7.99000 +0.12	8.03	7.74	7.85	65,600
21 Oct 13	7.87000 -0.02	7.92	7.86	7.89	46,800
18 Oct 13	7.89000 +0.01	7.95	7.87	7.95	44,500
17 Oct 13	7.88000 -0.02	7.94	7.87	7.90	49,600
16 Oct 13	7.90000 +0.02	7.95	7.89	7.95	35,800
15 Oct 13	7.88000 -0.09	8.07	7.87	7.96	45,500
14 Oct 13	7.97000 +0.01	8.05	7.88	7.90	35,600
11 Oct 13	7.96000 +0.10	8.05	7.81	7.82	34,800
10 Oct 13	7.86000 +0.32	7.93	7.65	7.65	34,600
09 Oct 13	7.54000 +0.01	7.80	7.50	7.54	40,500
08 Oct 13	7.53000 -0.25	7.82	7.42	7.82	42,500
07 Oct 13	7.78000 -0.16	7.93	7.76	7.88	63,300
04 Oct 13	7.94000 -0.04	8.00	7.82	7.96	81,400
03 Oct 13	7.98000 -0.30	8.24	7.96	8.24	47,400
02 Oct 13	8.28000 -0.19	8.45	8.17	8.39	40,000
01 Oct 13	8.47000 +0.29	8.49	8.17	8.18	36,200
30 Sep 13	8.18000 -0.08	8.32	8.15	8.18	54,800
27 Sep 13	8.26000 -0.23	8.46	8.06	8.42	36,500
26 Sep 13	8.49000 -0.05	8.68	8.45	8.56	32,200
25 Sep 13	8.54000 -0.12	8.71	8.49	8.64	33,600
24 Sep 13	8.66000 +0.14	8.74	8.47	8.50	60,900
23 Sep 13	8.52000 +0.24	8.61	8.20	8.30	69,200
20 Sep 13	8.28000 +0.06	8.40	8.02	8.22	109,800
19 Sep 13	8.22000 +0.15	8.25	7.93	8.04	52,700
18 Sep 13	8.07000 +0.07	8.24	7.95	7.98	42,900
17 Sep 13	8.00000 -0.05	8.09	7.80	8.05	33,700
16 Sep 13	8.05000 +0.11	8.06	7.95	8.00	59,000
13 Sep 13	7.94000 +0.08	8.00	7.80	7.88	26,800
12 Sep 13	7.86000 -0.03	7.95	7.84	7.95	12,800
11 Sep 13	7.89000 -0.03	7.97	7.85	7.90	15,100
10 Sep 13	7.92000 +0.04	7.99	7.89	7.94	22,300
09 Sep 13	7.88000 -0.05	8.01	7.78	7.97	116,000
06 Sep 13	7.93000 -0.03	8.06	7.89	7.98	36,200
05 Sep 13	7.96000 +0.07	8.00	7.83	7.89	26,600
04 Sep 13	7.89000 +0.00	8.02	7.87	7.89	16,400
03 Sep 13	7.89000 +0.08	8.04	7.86	7.87	61,700
30 Aug 13	7.81000 -0.10	7.88	7.70	7.88	39,200
29 Aug 13	7.91000 +0.26	7.92	7.64	7.65	89,600
28 Aug 13	7.65000 -0.12	7.78	7.62	7.75	59,300
27 Aug 13	7.77000 -0.25	8.00	7.77	7.91	45,500
26 Aug 13	8.02000 +0.10	8.09	7.79	7.94	49,200
23 Aug 13	7.92000 -0.15	8.17	7.92	8.07	26,500
22 Aug 13	8.07000 +0.33	8.08	7.65	7.74	53,300
21 Aug 13	7.74000 -0.35	8.07	7.71	8.07	129,400
20 Aug 13	8.09000 -0.08	8.16	8.04	8.15	55,000
19 Aug 13	8.17000 -0.05	8.30	8.15	8.22	44,000
16 Aug 13	8.22000 -0.06	8.34	8.21	8.26	44,300
15 Aug 13	8.28000 -0.19	8.44	8.26	8.44	57,000
14 Aug 13	8.47000 -0.07	8.64	8.37	8.54	44,500
13 Aug 13	8.54000 +0.06	8.58	8.34	8.52	41,700
12 Aug 13	8.48000 +0.04	8.57	8.29	8.43	156,500
09 Aug 13	8.44000 -0.18	8.60	8.40	8.60	16,700
08 Aug 13	8.62000 +0.04	8.73	8.50	8.61	38,800
07 Aug 13	8.58000 +0.10	8.67	8.44	8.48	61,500
06 Aug 13	8.48000 -0.05	8.60	8.38	8.48	54,300
05 Aug 13	8.53000 +0.16	8.67	8.34	8.35	51,600
02 Aug 13	8.37000 -0.03	8.42	8.31	8.38	60,600
01 Aug 13	8.40000 +0.11	8.45	8.28	8.38	73,500
31 Jul 13	8.29000 -0.10	8.52	8.27	8.40	69,500
30 Jul 13	8.39000 -0.07	8.63	8.31	8.53	72,900
29 Jul 13	8.46000 -0.09	8.61	8.35	8.57	73,700
26 Jul 13	8.55000 -0.37	8.87	8.52	8.84	89,100
25 Jul 13	8.92000 +0.19	8.95	8.50	8.70	110,500
24 Jul 13	8.73000 +0.89	9.04	7.88	7.88	257,200
23 Jul 13	7.84000 +0.04	7.94	7.78	7.86	56,400
22 Jul 13	7.80000 +0.17	7.84	7.51	7.61	63,100
19 Jul 13	7.63000 +0.05	7.63	7.54	7.60	27,900
18 Jul 13	7.58000 +0.12	7.70	7.46	7.46	34,000
17 Jul 13	7.46000 +0.03	7.55	7.39	7.45	37,500
16 Jul 13	7.43000 -0.01	7.56	7.38	7.43	25,600
15 Jul 13	7.44000 +0.19	7.50	7.24	7.28	63,500
12 Jul 13	7.25000 -0.30	7.59	7.15	7.52	63,400
11 Jul 13	7.55000 +0.16	7.55	7.38	7.48	44,200
10 Jul 13	7.39000 +0.18	7.42	7.23	7.23	81,900
09 Jul 13	7.21000 +0.36	7.24	6.80	6.82	49,200
08 Jul 13	6.85000 +0.04	6.91	6.74	6.82	39,500
05 Jul 13	6.81000 +0.17	6.82	6.58	6.76	21,800
03 Jul 13	6.64000 +0.06	6.71	6.52	6.52	12,700
02 Jul 13	6.58000 -0.25	6.85	6.45	6.85	93,500
01 Jul 13	6.83000 -0.02	7.22	6.81	6.93	105,900
28 Jun 13	6.85000 +0.47	6.95	6.28	6.38	457,200
27 Jun 13	6.38000 +0.30	6.46	6.09	6.14	85,600
26 Jun 13	6.08000 +0.46	6.24	5.66	5.66	110,000
25 Jun 13	5.62000 +0.02	5.74	5.57	5.66	43,300
24 Jun 13	5.60000 -0.07	5.73	5.55	5.67	80,600
21 Jun 13	5.67000 +0.50	5.80	5.27	5.27	281,400
20 Jun 13	5.17000 -0.05	5.21	5.15	5.19	52,300
19 Jun 13	5.22000 -0.04	5.29	5.22	5.28	33,800
18 Jun 13	5.26000 +0.02	5.51	5.22	5.25	97,000
17 Jun 13	5.24000 -0.03	5.39	5.20	5.32	39,000
14 Jun 13	5.27000 -0.17	5.50	5.27	5.45	25,400
13 Jun 13	5.44000 +0.12	5.48	5.31	5.31	35,700
12 Jun 13	5.32000 -0.08	5.49	5.32	5.43	77,900
11 Jun 13	5.40000 -0.04	5.49	5.40	5.41	26,400
10 Jun 13	5.44000 -0.01	5.57	5.36	5.48	65,500
07 Jun 13	5.45000 -0.05	5.54	5.42	5.53	54,900
06 Jun 13	5.50000 +0.03	5.58	5.48	5.53	78,300
05 Jun 13	5.47000 -0.03	5.52	5.46	5.49	65,700
04 Jun 13	5.50000 -0.06	5.61	5.45	5.59	71,700
03 Jun 13	5.56000 +0.17	5.60	5.40	5.40	43,315
31 May 13	5.39000 -0.21	5.57	5.36	5.56	65,672
30 May 13	5.60000 +0.06	5.63	5.52	5.57	54,000
29 May 13	5.54000 +0.02	5.60	5.45	5.47	30,200
28 May 13	5.52000 -0.02	5.74	5.48	5.63	45,700
24 May 13	5.54000 +0.03	5.59	5.42	5.46	15,400
23 May 13	5.51000 +0.00	5.56	5.20	5.47	28,600
22 May 13	5.51000 -0.33	5.83	5.49	5.83	51,800
21 May 13	5.84000 +0.05	5.96	5.75	5.81	65,200
20 May 13	5.79000 +0.05	5.89	5.70	5.77	64,800
17 May 13	5.74000 +0.17	5.74	5.51	5.60	63,900
16 May 13	5.57000 -0.01	5.65	5.50	5.57	63,200
15 May 13	5.58000 +0.23	5.62	5.35	5.35	57,800
14 May 13	5.35000 +0.00	5.43	5.32	5.37	67,200
13 May 13	5.35000 -0.03	5.44	5.32	5.38	56,000
10 May 13	5.38000 +0.01	5.43	5.31	5.36	43,200
09 May 13	5.37000 -0.02	5.42	5.36	5.38	14,300
08 May 13	5.39000 -0.01	5.43	5.36	5.40	37,900
07 May 13	5.40000 -0.03	5.48	5.36	5.42	27,300
06 May 13	5.43000 +0.07	5.46	5.34	5.40	47,600
03 May 13	5.36000 +0.06	5.54	5.33	5.36	43,400
02 May 13	5.30000 +0.08	5.34	5.23	5.27	27,800
01 May 13	5.22000 -0.15	5.37	5.17	5.33	121,400
30 Apr 13	5.37000 +0.02	5.49	5.36	5.41	50,900
29 Apr 13	5.35000 -0.04	5.44	5.20	5.40	107,200
26 Apr 13	5.39000 +0.02	5.65	5.36	5.36	150,200
25 Apr 13	5.37000 +0.02	5.56	5.21	5.35	44,100
24 Apr 13	5.35000 +0.23	5.38	5.08	5.13	44,400
23 Apr 13	5.12000 +0.20	5.17	4.95	4.98	34,700
22 Apr 13	4.92000 +0.00	4.93	4.79	4.90	92,600
19 Apr 13	4.92000 -0.03	4.95	4.90	4.94	96,400
18 Apr 13	4.95000 +0.02	4.97	4.92	4.94	78,700
17 Apr 13	4.93000 -0.02	4.96	4.92	4.94	70,800
16 Apr 13	4.95000 +0.04	4.97	4.93	4.96	68,600
15 Apr 13	4.91000 -0.05	4.96	4.89	4.89	92,400
12 Apr 13	4.96000 -0.08	5.02	4.96	5.00	41,800
11 Apr 13	5.04000 +0.03	5.08	4.98	5.00	61,800
10 Apr 13	5.01000 +0.05	5.02	4.96	4.99	98,400
09 Apr 13	4.96000 -0.03	4.98	4.93	4.98	63,500
08 Apr 13	4.99000 +0.04	5.00	4.92	4.97	80,800
05 Apr 13	4.95000 -0.05	5.00	4.92	4.92	18,700
04 Apr 13	5.00000 +0.00	5.01	4.95	4.95	41,100
03 Apr 13	5.00000 +0.08	5.02	4.91	4.95	133,500
02 Apr 13	4.92000 +0.00	5.03	4.90	4.95	179,100
01 Apr 13	4.92000 -0.05	4.97	4.90	4.97	117,700
28 Mar 13	4.97000 +0.01	5.02	4.96	4.99	29,900
27 Mar 13	4.96000 +0.02	5.13	4.89	4.89	128,900
26 Mar 13	4.94000 +0.01	4.97	4.91	4.97	41,400
25 Mar 13	4.93000 +0.03	4.95	4.91	4.93	49,300
22 Mar 13	4.90000 -0.01	4.93	4.82	4.93	139,000
21 Mar 13	4.91000 +0.11	5.00	4.80	4.80	75,800
20 Mar 13	4.80000 -0.04	4.87	4.75	4.87	78,400
19 Mar 13	4.84000 -0.01	4.91	4.83	4.87	106,400
18 Mar 13	4.85000 +0.08	5.02	4.84	4.87	167,200
15 Mar 13	4.77000 -0.48	5.51	4.72	5.26	339,200
14 Mar 13	5.25000 +0.13	5.27	5.14	5.14	20,600
13 Mar 13	5.12000 -0.12	5.35	5.10	5.26	124,500
12 Mar 13	5.24000 -0.07	5.35	5.23	5.31	33,400
11 Mar 13	5.31000 -0.15	5.48	5.24	5.48	86,500
08 Mar 13	5.46000 +0.31	5.76	5.09	5.76	66,100
07 Mar 13	5.15000 -0.13	5.34	5.05	5.25	71,500
06 Mar 13	5.28000 -0.06	5.36	5.25	5.35	55,900
05 Mar 13	5.34000 -0.06	5.43	5.30	5.40	76,300
04 Mar 13	5.40000 +0.12	5.45	5.22	5.29	78,000
01 Mar 13	5.28000 +0.00	5.35	5.21	5.21	35,900
28 Feb 13	5.28000 +0.13	5.34	5.13	5.15	32,800
27 Feb 13	5.15000 +0.01	5.36	5.05	5.10	71,200
26 Feb 13	5.14000 +0.08	5.21	5.05	5.07	38,300
25 Feb 13	5.06000 -0.09	5.21	5.04	5.19	30,300
22 Feb 13	5.15000 -0.07	5.30	5.08	5.27	66,400
21 Feb 13	5.22000 -0.17	5.35	5.20	5.35	92,500
20 Feb 13	5.39000 +0.07	5.44	5.29	5.31	64,800
19 Feb 13	5.32000 +0.04	5.33	5.26	5.33	72,800
15 Feb 13	5.28000 -0.02	5.31	5.25	5.31	74,800
14 Feb 13	5.30000 +0.00	5.31	5.27	5.27	26,800
13 Feb 13	5.30000 -0.01	5.35	5.27	5.27	66,700
12 Feb 13	5.31000 -0.04	5.36	5.30	5.32	33,600
11 Feb 13	5.35000 +0.08	5.36	5.27	5.27	45,600
08 Feb 13	5.27000 -0.02	5.34	5.27	5.30	38,800
07 Feb 13	5.29000 +0.02	5.31	5.22	5.29	35,900
06 Feb 13	5.27000 -0.06	5.33	5.25	5.30	79,000
05 Feb 13	5.33000 -0.02	5.37	5.32	5.37	67,100
04 Feb 13	5.35000 -0.02	5.37	5.35	5.35	43,600
01 Feb 13	5.37000 -0.01	5.39	5.36	5.39	105,800
31 Jan 13	5.38000 +0.01	5.38	5.35	5.36	28,118
30 Jan 13	5.37000 -0.01	5.38	5.35	5.38	8,713
29 Jan 13	5.38000 +0.02	5.38	5.35	5.35	46,300
28 Jan 13	5.36000 +0.02	5.38	5.35	5.37	76,200
25 Jan 13	5.34000 -0.04	5.38	5.33	5.38	99,000
24 Jan 13	5.38000 -0.12	5.50	5.34	5.50	108,100
23 Jan 13	5.50000 +0.13	5.53	5.36	5.37	131,000
22 Jan 13	5.37000 -0.01	5.40	5.36	5.39	179,100
18 Jan 13	5.38000 +0.00	5.40	5.36	5.37	121,800
17 Jan 13	5.38000 +0.00	5.43	5.37	5.38	134,500
16 Jan 13	5.38000 -0.06	5.59	5.38	5.40	77,000
15 Jan 13	5.44000 +0.06	5.54	5.37	5.37	51,000
14 Jan 13	5.38000 -0.03	5.43	5.38	5.39	31,700
11 Jan 13	5.41000 +0.05	5.41	5.38	5.41	64,400
10 Jan 13	5.36000 -0.07	5.44	5.36	5.44	78,500
09 Jan 13	5.43000 +0.03	5.49	5.38	5.44	62,000
08 Jan 13	5.40000 -0.01	5.44	5.38	5.39	39,700
07 Jan 13	5.41000 -0.17	5.59	5.39	5.52	50,900
04 Jan 13	5.58000 +0.00	5.69	5.52	5.62	80,700
03 Jan 13	5.58000 -0.20	5.85	5.42	5.77	86,700
02 Jan 13	5.78000 +0.36	5.78	5.42	5.42	135,900
31 Dec 12	5.42000 +0.02	5.45	5.38	5.43	100,600
28 Dec 12	5.40000 +0.00	5.44	5.37	5.39	69,600
27 Dec 12	5.40000 -0.02	5.43	5.33	5.41	78,600
26 Dec 12	5.42000 +0.07	5.48	5.34	5.37	62,200
24 Dec 12	5.35000 +0.03	5.40	5.31	5.31	25,300
21 Dec 12	5.32000 -0.06	5.43	5.30	5.43	352,400
20 Dec 12	5.38000 +0.03	5.40	5.34	5.35	58,500
19 Dec 12	5.35000 -0.01	5.40	5.33	5.35	78,300
18 Dec 12	5.36000 +0.03	5.40	5.22	5.36	77,500
17 Dec 12	5.33000 +0.03	5.35	5.26	5.30	51,000
14 Dec 12	5.30000 -0.03	5.41	5.24	5.30	108,100
13 Dec 12	5.33000 +0.00	5.40	5.26	5.34	36,300
12 Dec 12	5.33000 -0.16	5.46	5.31	5.46	57,000
11 Dec 12	5.49000 +0.11	5.52	5.29	5.45	75,800
10 Dec 12	5.38000 +0.14	5.43	5.24	5.24	55,300
07 Dec 12	5.24000 -0.11	5.50	5.22	5.40	200,200
06 Dec 12	5.35000 -0.10	5.46	5.30	5.46	53,500
05 Dec 12	5.45000 +0.08	5.46	5.33	5.39	58,300
04 Dec 12	5.37000 -0.03	5.39	5.29	5.39	47,800
03 Dec 12	5.40000 +0.05	5.43	5.33	5.43	27,400
30 Nov 12	5.35000 +0.10	5.75	5.21	5.26	273,600
29 Nov 12	5.25000 +0.02	5.39	5.15	5.28	55,400
28 Nov 12	5.23000 -0.10	5.30	5.10	5.25	84,700
27 Nov 12	5.33000 -0.01	5.42	5.26	5.35	40,500
26 Nov 12	5.34000 -0.18	5.45	5.32	5.40	73,400
23 Nov 12	5.52000 -0.03	5.60	5.40	5.57	22,400
21 Nov 12	5.55000 -0.10	5.67	5.52	5.67	83,800
20 Nov 12	5.65000 +0.17	5.75	5.37	5.46	114,800
19 Nov 12	5.48000 +0.36	5.60	5.19	5.19	162,200
16 Nov 12	5.12000 -0.08	5.24	5.00	5.16	179,400
15 Nov 12	5.20000 -0.05	5.27	5.13	5.23	31,000
14 Nov 12	5.25000 -0.05	5.46	5.17	5.33	69,100
13 Nov 12	5.30000 -0.32	5.69	5.29	5.59	55,900
12 Nov 12	5.62000 -0.18	5.95	5.28	5.88	62,000
09 Nov 12	5.80000 -0.14	5.96	5.79	5.93	112,000
08 Nov 12	5.94000 -0.06	6.00	5.93	5.95	54,600
07 Nov 12	6.00000 -0.23	6.20	5.87	6.11	51,100
06 Nov 12	6.23000 +0.12	6.29	5.97	6.12	20,400
05 Nov 12	6.11000 -0.36	6.50	6.06	6.49	42,300
02 Nov 12	6.47000 +0.11	6.67	6.40	6.40	85,300
01 Nov 12	6.36000 -0.02	6.65	6.31	6.40	62,400
31 Oct 12	6.38000 +0.34	6.38	6.05	6.05	24,100
26 Oct 12	6.04000 +0.01	6.10	5.94	6.01	20,300
25 Oct 12	6.03000 +0.10	6.11	5.82	5.98	27,400
24 Oct 12	5.93000 -0.04	6.01	5.86	5.99	21,100
23 Oct 12	5.97000 +0.12	6.02	5.75	5.76	27,800
22 Oct 12	5.85000 +0.05	5.91	5.70	5.76	57,900
19 Oct 12	5.80000 -0.21	6.07	5.78	6.00	169,900
18 Oct 12	6.01000 -0.22	6.24	6.01	6.20	32,100
17 Oct 12	6.23000 -0.24	6.56	6.14	6.47	58,600
16 Oct 12	6.47000 +0.12	6.55	6.32	6.42	35,200
15 Oct 12	6.35000 +0.08	6.38	6.21	6.28	22,800
12 Oct 12	6.27000 -0.22	6.50	6.20	6.50	35,400
11 Oct 12	6.49000 +0.10	6.51	6.38	6.47	14,400
10 Oct 12	6.39000 +0.06	6.43	6.26	6.32	21,100
09 Oct 12	6.33000 -0.21	6.58	6.32	6.54	68,100
08 Oct 12	6.54000 -0.12	6.64	6.49	6.59	30,700
05 Oct 12	6.66000 +0.01	6.87	6.63	6.70	48,900
04 Oct 12	6.65000 +0.22	6.69	6.43	6.48	21,900
03 Oct 12	6.43000 -0.04	6.55	6.43	6.47	19,100
02 Oct 12	6.47000 -0.14	6.67	6.43	6.67	49,200
01 Oct 12	6.61000 -0.06	6.74	6.56	6.71	21,500
28 Sep 12	6.67000 -0.14	6.80	6.56	6.77	57,600
27 Sep 12	6.81000 +0.30	6.84	6.52	6.52	29,400
26 Sep 12	6.51000 +0.02	6.65	6.49	6.61	35,100
25 Sep 12	6.49000 -0.01	6.81	6.49	6.58	45,300
24 Sep 12	6.50000 -0.10	6.61	6.44	6.55	35,600
21 Sep 12	6.60000 +0.03	6.61	6.49	6.60	96,800
20 Sep 12	6.57000 -0.16	6.70	6.49	6.66	28,800
19 Sep 12	6.73000 +0.01	6.79	6.61	6.69	54,200
18 Sep 12	6.72000 +0.24	6.75	6.41	6.44	30,700
17 Sep 12	6.48000 -0.19	6.69	6.27	6.62	38,400
14 Sep 12	6.67000 +0.02	6.89	6.53	6.71	75,900
13 Sep 12	6.65000 +0.22	6.83	6.34	6.44	50,300
12 Sep 12	6.43000 +0.09	6.43	6.27	6.33	25,200
11 Sep 12	6.34000 +0.12	6.36	6.13	6.13	18,200
10 Sep 12	6.22000 -0.14	6.44	6.15	6.34	43,500
07 Sep 12	6.36000 +0.06	6.45	6.23	6.36	32,300
06 Sep 12	6.30000 +0.29	6.39	5.95	6.05	59,200
05 Sep 12	6.01000 -0.13	6.30	5.98	6.17	54,800
04 Sep 12	6.14000 +0.12	6.20	5.93	6.02	46,800
31 Aug 12	6.02000 -0.09	6.20	6.02	6.20	60,300
30 Aug 12	6.11000 -0.20	6.28	6.10	6.28	23,500
29 Aug 12	6.31000 +0.04	6.32	6.15	6.29	28,564
28 Aug 12	6.27000 -0.03	6.34	6.15	6.29	9,844
27 Aug 12	6.30000 +0.00	6.35	6.25	6.32	25,200
24 Aug 12	6.30000 -0.03	6.39	6.26	6.35	33,800
23 Aug 12	6.33000 -0.05	6.50	6.30	6.38	25,200
22 Aug 12	6.38000 -0.07	6.58	6.33	6.42	56,200
21 Aug 12	6.45000 -0.12	6.75	6.45	6.58	31,600
20 Aug 12	6.57000 +0.10	6.59	6.32	6.45	39,200
17 Aug 12	6.47000 -0.07	6.57	6.39	6.55	55,900
16 Aug 12	6.54000 +0.09	6.57	6.37	6.46	37,800
15 Aug 12	6.45000 +0.10	6.49	6.31	6.31	43,100
14 Aug 12	6.35000 -0.10	6.66	6.31	6.53	56,200
13 Aug 12	6.45000 -0.11	6.75	6.40	6.56	28,300
10 Aug 12	6.56000 -0.02	6.70	6.48	6.59	26,100
09 Aug 12	6.58000 -0.25	6.96	6.50	6.84	80,800
08 Aug 12	6.83000 -0.27	7.14	6.81	7.03	45,900
07 Aug 12	7.10000 +0.18	7.18	6.97	7.00	37,100
06 Aug 12	6.92000 +0.11	7.21	6.80	6.80	33,500
03 Aug 12	6.81000 +0.31	6.90	6.58	6.58	60,600
02 Aug 12	6.50000 +0.08	6.58	6.31	6.38	38,500
01 Aug 12	6.42000 -0.29	7.00	6.41	6.74	76,100
31 Jul 12	6.71000 +0.17	6.85	6.46	6.48	73,200
30 Jul 12	6.54000 -0.24	6.88	6.50	6.77	35,400
27 Jul 12	6.78000 +0.35	6.85	6.36	6.45	45,000
26 Jul 12	6.43000 +0.29	6.53	6.23	6.27	51,200
25 Jul 12	6.14000 -0.02	6.40	6.12	6.25	41,800
24 Jul 12	6.16000 -0.41	6.90	6.11	6.58	50,800
23 Jul 12	6.57000 -0.17	6.74	6.40	6.57	45,000
20 Jul 12	6.74000 +0.00	6.88	6.65	6.69	58,000
19 Jul 12	6.74000 -0.42	7.34	6.72	7.17	58,300
18 Jul 12	7.16000 +0.13	7.26	6.83	7.05	49,600
17 Jul 12	7.03000 +0.21	7.06	6.60	6.89	44,600
16 Jul 12	6.82000 -0.04	6.85	6.68	6.83	30,400
13 Jul 12	6.86000 +0.10	6.89	6.69	6.79	48,700
12 Jul 12	6.76000 -0.02	6.82	6.52	6.71	60,900
11 Jul 12	6.78000 -0.16	6.99	6.70	6.99	85,800
10 Jul 12	6.94000 -0.17	7.19	6.89	7.19	45,900
09 Jul 12	7.11000 -0.10	7.24	7.03	7.16	90,400
06 Jul 12	7.21000 -0.02	7.27	7.07	7.11	38,400
05 Jul 12	7.23000 -0.10	7.41	7.19	7.28	32,400
03 Jul 12	7.33000 +0.12	7.40	7.08	7.19	41,000
02 Jul 12	7.21000 +0.27	7.25	6.97	6.98	71,100
29 Jun 12	6.94000 +0.32	7.05	6.64	6.81	81,300
28 Jun 12	6.62000 -0.09	6.73	6.34	6.64	38,400
27 Jun 12	6.71000 +0.22	6.78	6.52	6.52	41,100
26 Jun 12	6.49000 -0.01	6.61	6.34	6.53	30,900
25 Jun 12	6.50000 -0.07	6.61	6.36	6.41	32,300
22 Jun 12	6.57000 +0.49	6.59	6.11	6.16	663,600
21 Jun 12	6.08000 -0.34	6.54	6.05	6.39	61,100
20 Jun 12	6.42000 -0.12	6.56	6.40	6.51	18,100
19 Jun 12	6.54000 +0.25	6.57	6.34	6.34	46,800
18 Jun 12	6.29000 -0.19	6.49	6.24	6.43	40,000
15 Jun 12	6.48000 +0.16	6.52	6.23	6.29	122,500
14 Jun 12	6.32000 +0.00	6.47	6.08	6.31	71,300
13 Jun 12	6.32000 -0.44	6.75	6.22	6.72	89,600
12 Jun 12	6.76000 +0.07	6.89	6.66	6.76	46,700
11 Jun 12	6.69000 -0.07	6.93	6.65	6.89	94,400
08 Jun 12	6.76000 +0.09	6.83	6.63	6.63	79,400
07 Jun 12	6.67000 +0.12	6.71	6.43	6.65	80,600
06 Jun 12	6.55000 +0.53	6.59	6.07	6.07	66,600
05 Jun 12	6.02000 -0.13	6.33	5.96	6.08	42,200
04 Jun 12	6.15000 +0.35	6.22	5.85	5.85	43,900
01 Jun 12	5.80000 -0.22	6.04	5.78	5.86	80,900
31 May 12	6.02000 +0.02	6.17	5.84	6.00	122,000
30 May 12	6.00000 -0.17	6.14	5.97	6.07	47,000
29 May 12	6.17000 -0.02	6.37	6.13	6.24	49,900
25 May 12	6.19000 -0.09	6.31	6.16	6.29	28,200
24 May 12	6.28000 +0.04	6.32	6.11	6.27	27,400
23 May 12	6.24000 +0.17	6.32	5.82	6.00	110,000
22 May 12	6.07000 -0.38	6.54	5.96	6.46	76,000
21 May 12	6.45000 +0.19	6.51	6.26	6.31	48,800
18 May 12	6.26000 +0.02	6.46	6.19	6.23	38,965
17 May 12	6.24000 -0.08	6.39	6.13	6.30	26,530
16 May 12	6.32000 -0.24	6.65	6.24	6.59	60,300
15 May 12	6.56000 +0.06	6.59	6.44	6.48	44,000
14 May 12	6.50000 +0.01	6.53	6.34	6.37	68,800
11 May 12	6.49000 -0.08	6.69	6.41	6.49	59,600
10 May 12	6.57000 +0.09	6.62	6.42	6.57	27,000
09 May 12	6.48000 -0.14	6.64	6.45	6.52	66,000
08 May 12	6.62000 +0.01	6.71	6.51	6.53	36,200
07 May 12	6.61000 +0.00	6.73	6.46	6.57	67,000
04 May 12	6.61000 -0.02	6.75	6.57	6.57	90,200
03 May 12	6.63000 -0.27	7.01	6.49	6.88	107,900
02 May 12	6.90000 +0.00	6.94	6.80	6.85	75,000
01 May 12	6.90000 -0.07	7.24	6.89	6.94	61,000
30 Apr 12	6.97000 -0.32	7.37	6.94	7.26	71,000
27 Apr 12	7.29000 +0.09	7.43	7.06	7.25	56,300
26 Apr 12	7.20000 -0.22	7.48	7.19	7.39	40,700
25 Apr 12	7.42000 -0.08	7.67	7.37	7.67	80,100
24 Apr 12	7.50000 +0.18	7.52	7.25	7.29	47,900
23 Apr 12	7.32000 -0.30	7.52	7.20	7.44	51,300
20 Apr 12	7.62000 +0.02	7.82	7.55	7.73	68,500
19 Apr 12	7.60000 +0.00	7.72	7.52	7.59	86,800
18 Apr 12	7.60000 -0.29	7.93	7.57	7.81	41,600
17 Apr 12	7.89000 +0.20	8.06	7.69	7.80	39,800
16 Apr 12	7.69000 +0.09	7.78	7.59	7.66	33,500
13 Apr 12	7.60000 -0.25	7.78	7.58	7.78	54,600
12 Apr 12	7.85000 +0.14	7.91	7.70	7.74	48,300
11 Apr 12	7.71000 +0.10	7.87	7.58	7.73	60,200
10 Apr 12	7.61000 -0.11	7.78	7.59	7.73	77,300
09 Apr 12	7.72000 -0.11	7.87	7.69	7.76	129,900
05 Apr 12	7.83000 -0.18	8.11	7.80	7.94	57,800
04 Apr 12	8.01000 +0.03	8.05	7.76	7.92	77,900
03 Apr 12	7.98000 -0.40	8.37	7.96	8.37	49,700
02 Apr 12	8.38000 +0.38	8.39	7.94	7.94	72,900
30 Mar 12	8.00000 +0.00	8.10	7.92	8.10	32,600
29 Mar 12	8.00000 -0.06	8.16	7.94	7.96	28,800
28 Mar 12	8.06000 -0.09	8.20	7.95	8.18	45,800
27 Mar 12	8.15000 -0.14	8.37	8.07	8.29	39,900
26 Mar 12	8.29000 +0.13	8.43	8.07	8.28	51,900
23 Mar 12	8.16000 +0.14	8.16	7.98	8.01	25,300
22 Mar 12	8.02000 -0.12	8.17	7.96	8.00	36,600
21 Mar 12	8.14000 +0.10	8.28	8.00	8.08	36,900
20 Mar 12	8.04000 -0.38	8.37	8.02	8.31	52,000
19 Mar 12	8.42000 +0.53	8.48	7.94	7.94	61,900
16 Mar 12	7.89000 +0.08	8.00	7.80	7.84	120,100
15 Mar 12	7.81000 -0.09	7.92	7.77	7.89	104,300
14 Mar 12	7.90000 -0.25	8.17	7.82	8.06	64,800
13 Mar 12	8.15000 +0.28	8.17	7.78	7.98	49,400
12 Mar 12	7.87000 -0.14	8.05	7.81	7.98	28,300
09 Mar 12	8.01000 +0.24	8.15	7.74	7.76	46,500
08 Mar 12	7.77000 +0.07	7.90	7.61	7.79	34,200
07 Mar 12	7.70000 +0.02	7.91	7.66	7.75	38,400
06 Mar 12	7.68000 -0.32	7.90	7.67	7.87	95,100
05 Mar 12	8.00000 -0.06	8.16	7.74	8.05	62,200
02 Mar 12	8.06000 -0.08	8.31	8.03	8.13	96,700
01 Mar 12	8.14000 +0.02	8.30	8.10	8.28	75,500
29 Feb 12	8.12000 -0.29	8.46	8.10	8.43	103,700
28 Feb 12	8.41000 -0.21	8.70	8.40	8.63	50,100
27 Feb 12	8.62000 -0.05	8.68	8.35	8.55	80,400
24 Feb 12	8.67000 -0.62	9.28	8.65	9.28	69,700
23 Feb 12	9.29000 +0.35	9.40	8.11	8.48	185,400
22 Feb 12	8.94000 +0.07	9.04	8.84	8.85	58,700
21 Feb 12	8.87000 -0.40	9.33	8.84	9.33	53,600
17 Feb 12	9.27000 -0.17	9.57	9.16	9.50	80,400
16 Feb 12	9.44000 +0.19	9.49	9.06	9.22	59,100
15 Feb 12	9.25000 +0.03	9.36	9.22	9.32	54,700
14 Feb 12	9.22000 -0.16	9.42	8.98	9.37	62,400
13 Feb 12	9.38000 +0.19	9.52	9.26	9.33	55,000
10 Feb 12	9.19000 -0.28	9.43	9.14	9.33	40,600
09 Feb 12	9.47000 -0.07	9.59	9.33	9.56	23,700
08 Feb 12	9.54000 -0.28	9.89	9.41	9.84	61,500
07 Feb 12	9.82000 -0.08	9.99	9.64	9.88	43,800
06 Feb 12	9.90000 -0.42	10.42	9.76	10.25	67,200
03 Feb 12	10.32000 +0.74	10.42	9.65	9.80	178,800
02 Feb 12	9.58000 +0.21	9.66	9.21	9.37	79,100
01 Feb 12	9.37000 +0.44	9.44	8.89	9.00	103,200
31 Jan 12	8.93000 +0.09	9.10	8.80	8.94	111,700
30 Jan 12	8.84000 +0.57	9.27	7.94	8.17	218,600
27 Jan 12	8.27000 +0.03	8.37	8.05	8.18	95,000
26 Jan 12	8.24000 +0.01	8.33	8.12	8.30	61,000
25 Jan 12	8.23000 +0.18	8.35	7.88	8.04	70,400
24 Jan 12	8.05000 +0.06	8.11	7.88	7.94	103,500
23 Jan 12	7.99000 +0.09	8.05	7.81	7.90	101,400
20 Jan 12	7.90000 -0.03	8.03	7.74	7.90	115,300
19 Jan 12	7.93000 -0.11	8.08	7.87	8.08	72,700
18 Jan 12	8.04000 +0.30	8.08	7.67	7.70	78,400
17 Jan 12	7.74000 -0.17	8.10	7.60	8.03	78,100
13 Jan 12	7.91000 -0.23	8.14	7.85	8.02	44,600
12 Jan 12	8.14000 +0.15	8.15	7.78	8.01	57,400
11 Jan 12	7.99000 +0.17	8.01	7.65	7.78	50,800
10 Jan 12	7.82000 +0.01	8.08	7.75	7.95	106,400
09 Jan 12	7.81000 +0.11	7.86	7.50	7.76	260,000
06 Jan 12	7.70000 -0.28	7.96	7.70	7.96	83,700
05 Jan 12	7.98000 +0.00	8.05	7.80	7.91	56,200
04 Jan 12	7.98000 -0.20	8.27	7.83	8.12	70,000
03 Jan 12	8.18000 +0.22	8.28	7.96	8.20	88,100
30 Dec 11	7.96000 +0.01	8.12	7.81	7.97	61,500
29 Dec 11	7.95000 +0.06	8.07	7.78	7.90	60,200
28 Dec 11	7.89000 -0.29	8.15	7.83	8.15	64,600
27 Dec 11	8.18000 -0.03	8.22	8.10	8.20	59,000
23 Dec 11	8.21000 -0.16	8.42	8.18	8.42	38,300
22 Dec 11	8.37000 +0.14	8.49	8.25	8.25	82,200
21 Dec 11	8.23000 -0.07	8.30	7.80	8.28	61,600
20 Dec 11	8.30000 +0.65	8.39	7.89	7.89	114,900
19 Dec 11	7.65000 -0.09	8.14	7.60	7.84	138,700
16 Dec 11	7.74000 +0.01	8.04	7.58	7.84	301,500
15 Dec 11	7.73000 +0.23	7.82	7.40	7.68	81,900
14 Dec 11	7.50000 -0.35	7.88	7.50	7.78	78,200
13 Dec 11	7.85000 -0.31	8.33	7.80	8.24	61,800
12 Dec 11	8.16000 -0.07	8.20	7.98	8.06	77,500
09 Dec 11	8.23000 +0.43	8.25	7.85	7.86	82,000
08 Dec 11	7.80000 -0.46	8.24	7.78	8.16	87,800
07 Dec 11	8.26000 -0.11	8.53	8.08	8.29	84,000
06 Dec 11	8.37000 +0.13	8.52	8.06	8.43	75,600
05 Dec 11	8.24000 +0.39	8.35	7.64	8.04	112,700
02 Dec 11	7.85000 -0.03	8.01	7.80	7.80	71,800
01 Dec 11	7.88000 -0.14	8.00	7.79	7.96	55,700
30 Nov 11	8.02000 +0.67	8.05	7.46	7.78	158,800
29 Nov 11	7.35000 -0.20	7.61	7.19	7.54	36,100
28 Nov 11	7.55000 +0.55	7.59	7.09	7.26	93,900
25 Nov 11	7.00000 -0.25	7.33	7.00	7.17	40,900
23 Nov 11	7.25000 -0.46	7.70	7.19	7.63	107,700
22 Nov 11	7.71000 -0.33	8.15	7.71	8.04	59,500
21 Nov 11	8.04000 -0.46	8.40	8.04	8.28	58,500
18 Nov 11	8.50000 +0.05	8.61	8.41	8.49	39,000
17 Nov 11	8.45000 -0.09	8.78	8.40	8.53	53,900
16 Nov 11	8.54000 -0.14	8.88	8.51	8.53	25,519
15 Nov 11	8.68000 +0.11	8.79	8.49	8.49	31,009
14 Nov 11	8.57000 -0.49	9.19	8.45	9.01	88,300
11 Nov 11	9.06000 +0.35	9.11	8.82	8.87	69,700
10 Nov 11	8.71000 +0.27	8.88	8.46	8.60	72,800
09 Nov 11	8.44000 -0.43	8.80	8.35	8.54	141,900
08 Nov 11	8.87000 +0.11	9.11	8.76	8.88	106,400
07 Nov 11	8.76000 -0.02	8.85	8.51	8.78	57,400
04 Nov 11	8.78500 -0.43	9.19	8.77	9.07	116,100
03 Nov 11	9.21000 +0.58	9.27	8.57	8.80	58,600
02 Nov 11	8.63000 -0.30	9.25	8.54	9.16	254,100
01 Nov 11	8.93000 -0.22	9.20	8.63	8.63	122,200
31 Oct 11	9.15000 +0.20	9.47	8.72	8.72	64,100
28 Oct 11	8.95000 -0.34	9.45	8.93	9.22	216,500
27 Oct 11	9.29000 -0.17	10.22	9.16	10.05	269,600
26 Oct 11	9.46000 -0.67	10.00	8.77	10.00	326,900
25 Oct 11	10.13000 -0.39	10.53	10.08	10.18	177,700
24 Oct 11	10.52000 +0.49	10.66	9.95	10.11	96,900
21 Oct 11	10.03000 +0.38	10.28	9.76	9.91	114,100
20 Oct 11	9.65000 -0.21	9.96	9.43	9.84	97,000
19 Oct 11	9.86000 -0.58	10.56	9.78	10.39	77,900
18 Oct 11	10.44000 +0.51	10.69	9.87	9.99	114,700
17 Oct 11	9.93000 -0.46	10.20	9.72	10.20	86,100
14 Oct 11	10.39000 +0.15	10.45	10.09	10.38	102,800
13 Oct 11	10.24000 +0.22	10.25	9.80	9.92	63,400
12 Oct 11	10.02000 +0.28	10.22	9.75	9.79	153,400
11 Oct 11	9.74000 +0.04	9.79	9.61	9.62	96,500
10 Oct 11	9.70000 +0.36	9.75	9.34	9.54	75,100
07 Oct 11	9.34000 -0.79	10.09	9.28	10.09	97,300
06 Oct 11	10.13000 +0.54	10.16	9.33	9.47	92,000
05 Oct 11	9.59000 +0.17	9.89	9.09	9.41	117,800
04 Oct 11	9.42000 +1.28	9.48	8.00	8.00	206,300
03 Oct 11	8.14000 -0.61	8.93	8.07	8.63	144,600
30 Sep 11	8.75000 -0.37	9.18	8.66	8.95	186,300
29 Sep 11	9.12000 +0.21	9.28	8.66	9.15	179,400
28 Sep 11	8.91000 -0.60	9.53	8.89	9.52	123,200
27 Sep 11	9.51000 +0.63	9.78	9.00	9.08	119,700
26 Sep 11	8.88000 +0.16	8.89	8.47	8.82	93,600
23 Sep 11	8.72000 +0.32	8.77	8.40	8.40	75,700
22 Sep 11	8.40000 -0.71	8.90	8.15	8.75	220,200
21 Sep 11	9.11000 -0.33	9.55	9.09	9.46	98,400
20 Sep 11	9.44000 -0.46	10.20	9.41	9.98	192,800
19 Sep 11	9.90000 -0.35	10.10	9.69	10.04	128,100
16 Sep 11	10.25000 -0.22	10.69	10.18	10.56	156,000
15 Sep 11	10.47000 +0.33	10.51	10.14	10.27	88,900
14 Sep 11	10.14000 +0.38	10.85	9.61	9.89	178,400
13 Sep 11	9.76000 +0.18	9.86	9.50	9.67	69,800
12 Sep 11	9.58000 +0.03	9.61	9.21	9.34	76,500
09 Sep 11	9.55000 -0.23	9.95	9.50	9.70	106,900
08 Sep 11	9.78000 -0.32	10.26	9.71	10.11	109,000
07 Sep 11	10.10000 +0.40	10.30	9.73	9.89	104,600
06 Sep 11	9.70000 -0.28	9.95	9.52	9.61	75,600
02 Sep 11	9.98000 -0.71	10.53	9.90	10.43	84,400
01 Sep 11	10.69000 -0.60	11.48	10.54	11.34	84,800
31 Aug 11	11.29000 +0.12	11.37	11.04	11.28	104,000
30 Aug 11	11.17000 +0.04	11.27	10.70	11.05	67,300
29 Aug 11	11.13000 +0.66	11.17	10.49	10.58	59,400
26 Aug 11	10.47000 +0.36	10.52	9.83	10.03	45,800
25 Aug 11	10.11000 -0.32	10.55	10.00	10.55	76,000
24 Aug 11	10.43000 +0.15	10.48	10.06	10.23	47,000
23 Aug 11	10.28000 +0.58	10.29	9.55	9.73	117,400
22 Aug 11	9.70000 -0.38	10.44	9.60	10.37	99,400
19 Aug 11	10.08000 -0.07	10.33	9.83	10.02	178,100
18 Aug 11	10.15000 -0.85	10.87	9.94	10.60	129,300
17 Aug 11	11.00000 +0.13	11.22	10.72	10.93	62,700
16 Aug 11	10.87000 -0.20	11.05	10.67	10.90	96,900
15 Aug 11	11.07000 +0.46	11.07	10.52	10.72	187,900
12 Aug 11	10.61000 -0.25	10.97	10.54	10.97	129,800
11 Aug 11	10.86000 +0.82	11.20	10.02	10.12	165,300
10 Aug 11	10.04000 -1.15	10.97	9.99	10.81	159,800
09 Aug 11	11.19000 +0.93	11.67	9.88	10.51	289,100
08 Aug 11	10.26000 -1.62	11.89	10.01	11.48	227,200
05 Aug 11	11.88000 -0.62	12.52	11.35	12.52	169,200
04 Aug 11	12.50000 -0.66	13.15	12.50	12.95	136,700
03 Aug 11	13.16000 -0.22	13.54	12.92	13.44	131,900
02 Aug 11	13.38000 -0.70	14.29	13.38	13.96	68,100
01 Aug 11	14.08000 +0.01	14.74	13.92	14.34	61,400
29 Jul 11	14.07000 -0.17	14.30	13.83	14.03	64,100
28 Jul 11	14.24000 -0.07	14.57	14.03	14.36	86,400
27 Jul 11	14.31000 -0.60	14.86	14.27	14.86	287,400
26 Jul 11	14.91000 -0.13	15.15	14.79	15.03	50,500
25 Jul 11	15.04000 -0.12	15.26	14.93	14.93	70,800
22 Jul 11	15.16000 -0.16	15.32	15.02	15.32	74,900
21 Jul 11	15.32000 +0.11	15.54	15.16	15.33	66,500
20 Jul 11	15.21000 -0.30	15.56	15.16	15.47	66,300
19 Jul 11	15.51000 +0.39	15.70	15.30	15.30	66,200
18 Jul 11	15.12000 -0.14	15.30	14.97	15.22	27,900
15 Jul 11	15.26000 -0.20	15.58	15.23	15.46	87,500
14 Jul 11	15.46000 -0.33	15.88	15.29	15.80	53,700
13 Jul 11	15.79000 +0.36	16.09	15.54	15.54	59,300
12 Jul 11	15.43000 -0.58	15.96	15.38	15.94	81,200
11 Jul 11	16.01000 -0.39	16.19	15.54	16.19	79,200
08 Jul 11	16.40000 -0.17	16.44	16.07	16.28	57,100
07 Jul 11	16.57000 +0.26	16.67	16.33	16.44	83,600
06 Jul 11	16.31000 -0.08	16.42	16.27	16.40	60,500
05 Jul 11	16.39000 -0.17	16.57	16.29	16.56	59,200
01 Jul 11	16.56000 +0.39	16.74	16.14	16.21	93,200
30 Jun 11	16.17000 +0.24	16.20	15.86	15.96	74,000
29 Jun 11	15.93000 -0.13	16.08	15.67	16.08	63,300
28 Jun 11	16.06000 +0.34	16.10	15.48	15.77	65,300
27 Jun 11	15.72000 +0.39	15.75	15.10	15.30	56,600
24 Jun 11	15.33000 -0.31	15.67	15.24	15.67	152,600
23 Jun 11	15.64000 +0.07	15.74	15.10	15.32	58,600
22 Jun 11	15.57000 -0.28	15.94	15.54	15.70	67,900
21 Jun 11	15.85000 +0.67	16.04	15.17	15.29	93,000
20 Jun 11	15.18000 +0.17	15.21	14.81	14.81	73,200
17 Jun 11	15.01000 -0.34	15.70	14.92	15.35	266,400
16 Jun 11	15.35000 +0.04	15.67	14.96	15.36	89,700
15 Jun 11	15.31000 -0.48	15.83	15.31	15.53	69,800
14 Jun 11	15.79000 +0.32	15.91	15.63	15.69	56,300
13 Jun 11	15.47000 -0.13	15.70	15.32	15.70	193,000
10 Jun 11	15.60000 -0.04	15.72	15.47	15.55	95,700
09 Jun 11	15.64000 +0.26	15.83	15.40	15.50	35,100
08 Jun 11	15.38000 -0.39	15.67	15.27	15.67	78,000
07 Jun 11	15.77000 +0.23	15.86	15.51	15.71	53,200
06 Jun 11	15.54000 -0.02	15.85	15.33	15.78	90,900
03 Jun 11	15.56000 -0.16	15.66	15.41	15.50	88,000
02 Jun 11	15.72000 -0.18	15.90	15.58	15.90	57,100
01 Jun 11	15.90000 -0.66	16.63	15.86	16.54	110,000
31 May 11	16.56000 +0.45	16.63	16.09	16.35	133,300
27 May 11	16.11000 +0.02	16.45	16.08	16.17	149,800
26 May 11	16.09000 +0.15	16.40	15.74	15.86	72,900
25 May 11	15.94000 +0.28	16.01	15.50	15.59	64,900
24 May 11	15.66000 -0.30	16.07	15.50	16.07	99,000
23 May 11	15.96000 -0.29	16.06	15.74	15.86	78,500
20 May 11	16.25000 -0.16	16.37	16.13	16.29	49,300
19 May 11	16.40500 -0.08	16.63	16.25	16.63	55,500
18 May 11	16.49000 +0.43	16.58	16.08	16.17	66,100
17 May 11	16.06000 -0.01	16.35	15.95	16.17	100,700
16 May 11	16.07000 -0.25	16.37	15.91	16.14	140,600
13 May 11	16.32000 -0.26	16.63	16.15	16.63	73,000
12 May 11	16.58000 +0.32	16.72	15.97	16.12	70,100
11 May 11	16.26000 -0.35	16.71	16.21	16.53	127,400
10 May 11	16.61000 +0.31	16.77	16.30	16.45	110,400
09 May 11	16.30000 +0.61	16.31	15.63	15.63	133,000
06 May 11	15.69000 -0.02	16.38	15.69	16.00	54,000
05 May 11	15.71000 -0.11	16.08	15.50	15.72	74,500
04 May 11	15.82000 -0.14	16.20	15.76	16.00	60,300
03 May 11	15.96000 -0.05	16.23	15.82	15.92	81,000
02 May 11	16.01000 -0.70	16.77	15.85	16.73	97,000
29 Apr 11	16.71000 -0.11	17.05	16.62	16.86	105,000
28 Apr 11	16.82000 +0.57	16.86	16.11	16.31	129,000
27 Apr 11	16.25000 -0.71	16.86	15.86	16.60	181,000
26 Apr 11	16.96000 +0.38	17.15	16.56	16.68	88,200
25 Apr 11	16.58000 +0.07	16.68	16.22	16.48	83,400
21 Apr 11	16.51000 +0.16	16.55	16.16	16.51	69,300
20 Apr 11	16.35000 +0.94	16.38	15.73	15.73	70,600
19 Apr 11	15.41000 -0.25	15.79	15.26	15.73	53,100
18 Apr 11	15.66000 -0.46	16.04	15.50	15.82	55,300
15 Apr 11	16.12000 +0.20	16.29	15.69	15.86	103,100
14 Apr 11	15.92000 +0.42	15.95	15.30	15.30	59,500
13 Apr 11	15.50000 -0.07	15.77	15.23	15.66	75,900
12 Apr 11	15.57000 -0.77	16.11	15.50	16.10	81,200
11 Apr 11	16.34000 -0.09	16.66	16.20	16.39	50,000
08 Apr 11	16.43000 -0.38	16.97	16.39	16.97	79,200
07 Apr 11	16.81000 +0.04	17.00	16.66	16.84	78,600
06 Apr 11	16.77000 -0.28	17.13	16.74	16.96	79,000
05 Apr 11	17.05500 +0.61	17.40	16.38	16.38	161,200
04 Apr 11	16.44000 +0.01	16.56	16.26	16.48	65,800
01 Apr 11	16.43000 -0.06	16.71	16.01	16.52	110,400
31 Mar 11	16.49000 +0.18	16.50	16.28	16.30	64,900
30 Mar 11	16.31000 +0.26	16.39	16.00	16.08	44,100
29 Mar 11	16.05000 +0.26	16.10	15.63	15.74	35,600
28 Mar 11	15.79000 -0.15	16.24	15.75	16.08	64,100
25 Mar 11	15.94000 +0.16	16.14	15.65	15.83	155,400
24 Mar 11	15.77500 +0.41	15.95	15.37	15.50	168,800
23 Mar 11	15.36000 -0.02	15.65	15.24	15.32	81,700
22 Mar 11	15.38000 +0.08	15.44	15.16	15.29	57,500
21 Mar 11	15.30000 +0.26	15.50	15.01	15.17	129,700
18 Mar 11	15.04000 +0.94	15.08	14.10	14.25	218,100
17 Mar 11	14.10000 -0.22	14.61	14.05	14.56	90,500
16 Mar 11	14.32000 -0.61	14.93	14.28	14.93	117,000
15 Mar 11	14.93000 -0.17	15.15	14.50	14.58	145,600
14 Mar 11	15.10000 +0.36	15.21	14.50	14.50	123,300
11 Mar 11	14.74000 +0.22	14.97	14.15	14.43	124,000
10 Mar 11	14.52000 -0.68	15.16	14.44	14.99	147,600
09 Mar 11	15.20000 -0.08	15.39	15.05	15.28	104,400
08 Mar 11	15.28250 -0.15	15.89	15.06	15.48	141,600
07 Mar 11	15.43000 +0.01	15.69	14.97	15.45	139,400
04 Mar 11	15.42000 +0.39	15.54	15.16	15.17	168,400
03 Mar 11	15.03000 +0.05	15.26	14.87	15.03	94,000
02 Mar 11	14.98000 -0.09	15.18	14.70	15.02	59,300
01 Mar 11	15.07000 -0.16	15.50	15.00	15.26	134,000
28 Feb 11	15.23000 +0.23	15.23	14.88	15.13	115,600
25 Feb 11	15.00000 +0.03	15.14	14.85	14.99	99,200
24 Feb 11	14.97000 -0.02	15.20	14.67	14.96	234,300
23 Feb 11	14.99000 -1.95	16.92	14.69	16.83	565,500
22 Feb 11	16.94000 -0.34	17.58	16.91	17.01	215,900
18 Feb 11	17.28000 +0.38	17.50	16.81	17.00	221,700
17 Feb 11	16.90000 +0.53	17.01	16.36	16.36	152,400
16 Feb 11	16.37000 +0.01	16.50	16.30	16.39	56,800
15 Feb 11	16.36000 +0.10	16.41	16.20	16.20	255,600
14 Feb 11	16.26000 -0.01	16.35	16.18	16.24	104,200
11 Feb 11	16.27000 +0.02	16.38	16.13	16.13	46,100
10 Feb 11	16.25000 +0.02	16.49	15.97	16.11	80,600
09 Feb 11	16.23000 +0.04	16.40	16.00	16.16	128,700
08 Feb 11	16.19000 +0.14	16.20	15.96	16.03	37,000
07 Feb 11	16.05000 +0.15	16.23	15.90	15.96	70,200
04 Feb 11	15.90000 +0.01	16.01	15.47	15.84	84,300
03 Feb 11	15.89000 +0.37	15.89	15.23	15.45	96,700
02 Feb 11	15.51750 +0.20	15.57	15.04	15.19	95,500
01 Feb 11	15.32000 +0.59	15.54	14.78	14.85	92,200
31 Jan 11	14.73000 +0.17	14.86	14.41	14.74	112,700
28 Jan 11	14.56000 -0.44	15.12	14.50	15.00	95,000
27 Jan 11	15.00000 -0.24	15.27	14.94	15.27	63,400
26 Jan 11	15.24000 +0.26	15.49	14.94	15.23	77,800
25 Jan 11	14.98000 +0.29	15.04	14.60	14.63	80,000
24 Jan 11	14.69000 +0.08	15.05	14.57	14.66	77,900
21 Jan 11	14.61000 -0.17	15.03	14.53	14.96	69,300
20 Jan 11	14.78000 -0.48	15.16	14.68	15.08	134,500
19 Jan 11	15.26000 -0.11	15.89	15.10	15.45	121,000
18 Jan 11	15.37000 +0.22	15.37	15.00	15.13	112,200
14 Jan 11	15.15000 -0.22	15.37	15.03	15.37	91,500
13 Jan 11	15.37000 -0.14	15.69	15.27	15.44	80,000
12 Jan 11	15.50500 -0.02	15.77	15.42	15.71	59,600
11 Jan 11	15.53000 +0.07	15.70	15.45	15.54	66,100
10 Jan 11	15.46000 +0.39	15.63	14.92	14.92	96,600
07 Jan 11	15.07000 -0.56	15.71	14.59	15.71	220,000
06 Jan 11	15.63000 -0.65	16.28	15.21	16.28	245,800
05 Jan 11	16.28000 +0.26	16.41	15.86	15.95	180,800
04 Jan 11	16.02000 -0.55	16.69	15.85	16.69	183,200
03 Jan 11	16.57000 +0.17	17.10	16.43	16.59	245,100
31 Dec 10	16.40000 +0.23	16.49	16.06	16.09	147,800
30 Dec 10	16.17000 -0.05	16.35	16.06	16.15	68,400
29 Dec 10	16.22000 +0.02	16.36	16.11	16.20	52,700
28 Dec 10	16.20000 -0.31	16.59	16.02	16.49	55,900
27 Dec 10	16.51000 +0.07	16.59	16.12	16.36	45,800
23 Dec 10	16.44000 -0.25	16.86	16.34	16.66	58,600
22 Dec 10	16.69000 -0.20	16.90	16.57	16.85	96,500
21 Dec 10	16.89000 +0.04	17.00	16.82	17.00	87,600
20 Dec 10	16.85000 +0.01	17.19	16.80	16.81	128,900
17 Dec 10	16.84000 -0.34	17.20	16.28	17.00	450,300
16 Dec 10	17.18000 +0.30	17.22	16.85	16.88	130,700
15 Dec 10	16.88000 -0.11	17.25	16.69	16.91	87,100
14 Dec 10	16.99000 -0.03	17.37	16.89	17.15	93,300
13 Dec 10	17.02000 +0.06	17.38	16.47	17.00	127,300
10 Dec 10	16.96000 -0.39	17.49	16.80	17.44	165,800
09 Dec 10	17.35000 -0.18	17.85	17.33	17.69	121,500
08 Dec 10	17.53000 +0.28	18.05	17.28	17.37	169,600
07 Dec 10	17.24500 -0.05	17.59	17.20	17.59	73,200
06 Dec 10	17.29000 -0.14	17.70	17.25	17.47	71,500
03 Dec 10	17.43000 +0.29	17.50	16.81	16.91	84,500
02 Dec 10	17.14000 +0.22	17.38	16.74	16.89	109,900
01 Dec 10	16.92000 +0.14	17.44	16.83	17.20	150,400
30 Nov 10	16.78000 -0.39	17.01	16.40	17.00	140,900
29 Nov 10	17.17000 -0.04	17.26	16.44	17.09	136,400
26 Nov 10	17.21000 -0.59	17.64	17.16	17.62	72,800
24 Nov 10	17.80000 +0.74	17.93	17.24	17.32	81,300
23 Nov 10	17.06000 -0.11	17.17	16.75	16.97	107,600
22 Nov 10	17.17000 +0.07	17.53	16.79	16.92	60,300
19 Nov 10	17.10000 +0.01	17.36	16.69	17.11	92,000
18 Nov 10	17.09000 +0.75	17.20	16.50	16.51	139,600
17 Nov 10	16.34000 -0.06	16.72	16.10	16.48	125,400
16 Nov 10	16.40000 -0.54	16.84	16.25	16.81	109,800
15 Nov 10	16.94000 -0.18	17.32	16.75	17.16	153,200
12 Nov 10	17.12000 -0.50	17.57	16.85	17.39	97,400
11 Nov 10	17.62000 -0.44	17.87	17.22	17.84	61,600
10 Nov 10	18.06000 +0.74	18.14	16.91	17.41	163,800
09 Nov 10	17.32000 -1.04	18.57	17.04	18.35	329,100
08 Nov 10	18.36000 +0.00	19.00	18.19	18.55	238,700
05 Nov 10	18.36000 -0.53	18.93	18.11	18.88	112,300
04 Nov 10	18.89000 +0.27	19.30	18.62	18.70	214,600
03 Nov 10	18.62000 +0.62	18.80	17.95	18.07	185,600
02 Nov 10	18.00000 +0.47	18.04	17.27	17.60	169,600
01 Nov 10	17.53000 -0.34	18.47	17.35	17.95	144,900
29 Oct 10	17.87000 -0.37	18.20	17.73	18.10	118,500
28 Oct 10	18.24000 -0.13	18.60	18.01	18.60	172,300
27 Oct 10	18.37000 -0.53	18.97	18.17	18.78	126,100
26 Oct 10	18.90000 -0.16	19.39	18.57	18.90	114,900
25 Oct 10	19.06000 +0.34	19.50	18.73	18.95	186,600
22 Oct 10	18.72000 +2.64	19.41	17.00	17.00	617,400
21 Oct 10	16.08000 +0.18	16.22	15.57	16.02	74,300
20 Oct 10	15.90000 +0.21	16.18	15.79	15.83	50,000
19 Oct 10	15.69000 -0.41	16.22	15.54	16.00	78,600
18 Oct 10	16.10000 +0.11	16.46	15.96	16.03	104,700
15 Oct 10	15.99000 -0.10	16.39	15.90	16.29	119,600
14 Oct 10	16.09000 +0.09	16.42	15.92	15.96	110,200
13 Oct 10	16.00000 +0.61	16.12	15.40	15.50	146,700
12 Oct 10	15.39000 +0.01	15.55	15.11	15.33	87,700
11 Oct 10	15.38000 +0.09	15.73	15.25	15.27	69,800
08 Oct 10	15.29000 -0.02	15.62	15.15	15.29	93,000
07 Oct 10	15.31000 +0.06	15.59	15.11	15.43	52,300
06 Oct 10	15.25000 -0.20	15.63	14.95	15.35	134,300
05 Oct 10	15.45000 +0.45	15.55	15.02	15.29	125,400
04 Oct 10	15.00000 +0.21	15.25	14.78	14.78	157,300
01 Oct 10	14.79000 +0.18	14.97	14.65	14.73	129,100
30 Sep 10	14.61000 +0.28	14.80	14.40	14.49	149,500
29 Sep 10	14.33000 +0.02	14.50	14.11	14.22	50,200
28 Sep 10	14.31000 +0.19	14.42	13.90	14.20	129,700
27 Sep 10	14.12000 -0.31	14.39	14.10	14.39	28,500
24 Sep 10	14.43000 +0.64	14.46	13.86	13.98	79,000
23 Sep 10	13.79000 -0.39	14.32	13.68	14.01	53,600
22 Sep 10	14.18000 -0.09	14.35	13.85	14.21	57,100
21 Sep 10	14.27000 -0.07	14.61	14.07	14.20	66,600
20 Sep 10	14.34000 +0.45	14.39	13.78	13.94	86,600
17 Sep 10	13.89000 -0.02	14.24	13.76	14.12	151,800
16 Sep 10	13.91000 -0.15	14.22	13.74	13.99	41,900
15 Sep 10	14.06000 +0.11	14.22	13.79	13.87	43,600
14 Sep 10	13.95000 -0.20	14.31	13.90	14.14	51,300
13 Sep 10	14.15000 +0.26	14.33	13.86	14.08	73,200
10 Sep 10	13.89000 -0.26	14.38	13.78	14.17	62,400
09 Sep 10	14.15000 -0.09	14.48	13.89	14.48	45,700
08 Sep 10	14.24000 +0.19	14.48	14.13	14.13	65,300
07 Sep 10	14.05000 -0.49	14.51	13.98	14.51	44,400
03 Sep 10	14.54000 +0.40	14.62	14.14	14.25	151,500
02 Sep 10	14.14000 -0.04	14.24	13.82	14.11	70,200
01 Sep 10	14.18000 +0.72	14.30	13.79	13.79	151,100
31 Aug 10	13.46000 +0.03	13.65	13.29	13.39	74,700
30 Aug 10	13.42500 -0.30	13.94	13.37	13.66	78,700
27 Aug 10	13.73000 +0.58	13.81	13.01	13.37	79,200
26 Aug 10	13.15000 -0.33	13.58	13.10	13.52	41,000
25 Aug 10	13.48000 +0.30	13.65	12.97	13.00	79,100
24 Aug 10	13.18000 -0.10	13.49	12.50	13.06	109,600
23 Aug 10	13.28000 -0.24	14.44	13.23	13.67	64,500
20 Aug 10	13.52000 +0.00	13.61	13.06	13.40	86,800
19 Aug 10	13.52000 -0.70	14.28	13.44	14.11	114,800
18 Aug 10	14.22000 +0.12	14.52	13.89	14.12	59,100
17 Aug 10	14.10000 +0.15	14.38	13.81	14.17	72,400
16 Aug 10	13.95000 +0.44	14.24	13.39	13.39	114,900
13 Aug 10	13.51000 -0.46	13.95	13.45	13.95	101,100
12 Aug 10	13.97000 -0.38	14.49	13.88	14.00	82,000
11 Aug 10	14.35000 -1.07	15.71	14.11	14.98	164,900
10 Aug 10	15.42000 -0.51	15.76	15.08	15.66	80,400
09 Aug 10	15.93000 +0.03	16.17	15.74	16.08	87,500
06 Aug 10	15.90000 +0.52	16.00	15.00	15.22	118,800
05 Aug 10	15.38000 -0.31	15.90	15.38	15.50	70,000
04 Aug 10	15.69000 -0.09	16.06	15.46	15.91	104,000
03 Aug 10	15.78000 -0.11	16.35	15.52	15.76	89,300
02 Aug 10	15.89000 +0.15	16.25	15.88	16.00	146,100
30 Jul 10	15.74000 +0.35	15.80	14.62	15.12	219,300
29 Jul 10	15.39000 +0.04	15.59	14.80	15.59	110,300
28 Jul 10	15.35000 -0.37	15.66	15.23	15.63	95,700
27 Jul 10	15.72000 +0.18	15.85	15.42	15.60	133,700
26 Jul 10	15.54000 +0.29	15.87	15.04	15.42	153,800
23 Jul 10	15.25000 +0.69	15.32	13.90	14.62	264,100
22 Jul 10	14.56000 +1.14	14.69	13.67	13.69	243,900
21 Jul 10	13.42000 -0.32	14.12	13.36	13.81	82,100
20 Jul 10	13.74000 +0.34	13.78	13.08	13.19	93,700
19 Jul 10	13.40000 +0.41	13.42	12.82	12.94	120,500
16 Jul 10	12.99000 -0.46	13.39	12.93	13.34	141,400
15 Jul 10	13.45000 -0.47	13.90	13.22	13.90	99,300
14 Jul 10	13.92000 -0.45	14.48	13.34	14.11	110,400
13 Jul 10	14.37000 +0.79	14.52	13.85	13.85	171,300
12 Jul 10	13.58000 -0.27	14.19	13.56	13.85	56,900
09 Jul 10	13.85000 +0.40	13.99	13.46	13.46	79,500
08 Jul 10	13.45000 +0.56	13.51	12.96	13.00	117,900
07 Jul 10	12.89000 +0.56	12.91	12.39	12.42	90,800
06 Jul 10	12.33000 -0.12	12.95	12.28	12.72	93,700
02 Jul 10	12.45000 +0.04	12.59	12.12	12.56	81,800
01 Jul 10	12.41000 -0.08	12.59	11.98	12.59	104,200
30 Jun 10	12.49000 -0.07	12.87	12.29	12.60	132,700
29 Jun 10	12.56000 -0.27	12.77	12.35	12.65	142,100
28 Jun 10	12.83000 +0.84	13.22	11.89	12.16	248,100
25 Jun 10	11.99000 +0.29	12.35	11.50	11.81	653,500
24 Jun 10	11.70000 -0.35	12.31	11.67	11.91	79,500
23 Jun 10	12.05000 -0.02	12.23	11.76	12.04	63,600
22 Jun 10	12.07000 -0.30	12.67	12.07	12.46	78,200
21 Jun 10	12.37000 +0.02	12.87	11.77	12.60	74,800
18 Jun 10	12.35000 +0.11	12.65	12.17	12.34	99,000
17 Jun 10	12.24000 -0.15	12.50	12.10	12.50	38,500
16 Jun 10	12.39000 -0.02	12.53	12.06	12.33	107,600
15 Jun 10	12.41000 +0.46	12.56	11.81	12.12	108,400
14 Jun 10	11.95000 -0.04	12.47	11.87	12.17	150,300
11 Jun 10	11.99000 +0.24	12.04	11.56	11.58	98,300
10 Jun 10	11.75000 +0.52	11.79	11.43	11.50	114,800
09 Jun 10	11.23000 +0.12	11.70	11.07	11.28	94,200
08 Jun 10	11.11000 -0.06	11.46	10.87	11.27	104,700
07 Jun 10	11.17000 -0.10	11.47	11.05	11.35	116,700
04 Jun 10	11.27000 -0.95	12.05	11.19	11.77	147,800
03 Jun 10	12.22000 +0.49	12.23	11.74	11.74	115,200
02 Jun 10	11.73000 +0.19	12.00	11.02	11.59	205,200
01 Jun 10	11.54000 -0.66	12.35	11.54	12.05	181,000
28 May 10	12.20000 -0.54	12.87	12.00	12.70	131,400
27 May 10	12.74000 +0.97	12.74	11.95	12.14	116,000
26 May 10	11.77000 -0.06	12.22	11.72	11.97	103,400
25 May 10	11.83000 -0.17	11.91	11.34	11.83	135,800
24 May 10	12.00000 -0.34	12.42	11.94	12.37	122,500
21 May 10	12.34000 +0.44	12.75	11.40	11.66	207,700
20 May 10	11.90000 -0.97	12.69	11.57	12.44	371,900
19 May 10	12.87000 -0.35	13.23	12.55	13.13	136,300
18 May 10	13.22000 -0.20	13.78	13.12	13.65	139,800
17 May 10	13.42000 -0.08	13.78	13.00	13.56	153,700
14 May 10	13.50000 -0.40	13.87	13.00	13.74	90,500
13 May 10	13.90000 -0.07	14.12	13.61	13.96	96,100
12 May 10	13.97000 +0.44	14.07	13.41	13.61	107,900
11 May 10	13.53000 +0.39	13.74	12.81	12.97	117,600
10 May 10	13.14000 +0.62	13.65	12.52	13.18	260,900
07 May 10	12.52000 -0.66	13.39	12.31	13.25	132,500
06 May 10	13.18000 -1.34	14.69	12.25	14.49	261,500
05 May 10	14.52000 -0.80	15.27	14.44	15.16	92,700
04 May 10	15.32000 -0.61	15.89	15.00	15.58	68,600
03 May 10	15.93000 +0.81	15.95	14.90	15.20	100,100
30 Apr 10	15.12000 -0.92	16.10	15.12	16.06	77,800
29 Apr 10	16.04000 +0.51	16.04	15.52	15.57	87,100
28 Apr 10	15.53000 +0.18	15.78	15.30	15.39	34,000
27 Apr 10	15.35000 -0.28	15.94	15.30	15.63	106,600
26 Apr 10	15.63000 -0.31	16.24	15.39	16.00	88,400
23 Apr 10	15.94000 +0.98	15.97	14.93	14.93	117,400
22 Apr 10	14.96000 -0.13	15.14	14.68	14.96	103,800
21 Apr 10	15.09000 -0.02	15.21	14.86	15.21	43,900
20 Apr 10	15.11000 +0.16	15.27	14.77	14.98	54,300
19 Apr 10	14.95000 -0.01	15.16	14.64	14.81	63,800
16 Apr 10	14.96000 -0.18	15.27	14.71	15.13	78,500
15 Apr 10	15.14000 +0.05	15.32	15.03	15.03	69,700
14 Apr 10	15.09000 +0.70	15.17	14.51	14.53	176,200
13 Apr 10	14.39000 +0.37	14.46	13.87	13.97	101,000
12 Apr 10	14.02000 +0.23	14.19	13.70	13.75	52,900
09 Apr 10	13.79000 -0.26	14.07	13.60	13.99	87,600
08 Apr 10	14.05000 -0.19	14.15	13.79	14.13	68,200
07 Apr 10	14.24000 +0.03	14.40	13.76	14.09	85,700
06 Apr 10	14.21000 -0.05	14.36	14.07	14.07	93,500
05 Apr 10	14.26000 +0.44	14.26	13.61	13.81	102,500
01 Apr 10	13.82000 +0.01	14.23	13.64	13.85	53,700
31 Mar 10	13.81000 -0.18	14.31	13.77	13.87	108,800
30 Mar 10	13.99000 +0.20	14.08	13.63	13.77	168,700
29 Mar 10	13.79000 +0.23	13.97	13.57	13.57	50,400
26 Mar 10	13.56000 -0.02	13.94	13.54	13.69	72,000
25 Mar 10	13.58000 -0.25	14.20	13.54	13.91	68,600
24 Mar 10	13.83000 -0.29	14.13	13.66	14.12	131,300
23 Mar 10	14.12000 +0.59	14.24	13.62	13.62	165,400
22 Mar 10	13.53000 +0.55	13.58	12.80	12.90	116,100
19 Mar 10	12.98000 -0.31	13.49	12.77	13.40	198,300
18 Mar 10	13.29000 +0.48	13.45	12.62	12.89	233,300
17 Mar 10	12.81000 +1.02	12.94	11.74	11.86	144,000
16 Mar 10	11.79000 +0.14	11.80	11.45	11.74	62,000
15 Mar 10	11.65000 -0.15	11.88	11.50	11.77	122,800
12 Mar 10	11.80000 -0.17	12.11	11.72	12.01	98,000
11 Mar 10	11.97000 -0.20	12.24	11.44	12.24	167,200
10 Mar 10	12.17000 +1.81	12.34	10.07	10.07	438,000
09 Mar 10	10.36000 +0.20	10.44	10.10	10.18	64,400
08 Mar 10	10.16000 -0.07	10.28	10.00	10.15	65,500
05 Mar 10	10.23000 -0.05	10.46	10.20	10.31	70,300
04 Mar 10	10.28000 +0.20	10.50	9.92	10.12	77,800
03 Mar 10	10.08000 +0.11	10.35	9.76	9.97	64,700
02 Mar 10	9.97000 +0.37	9.97	9.43	9.55	55,100
01 Mar 10	9.60000 +0.09	9.85	9.52	9.56	70,400
26 Feb 10	9.51000 +0.07	9.52	9.12	9.42	85,500
25 Feb 10	9.44000 +0.25	9.47	9.02	9.02	44,300
24 Feb 10	9.19000 +0.11	9.26	9.00	9.09	85,900
23 Feb 10	9.08000 -0.22	9.43	8.90	9.25	71,000
22 Feb 10	9.30000 -0.24	9.63	9.17	9.63	58,400
19 Feb 10	9.54000 -0.24	9.80	9.46	9.77	66,900
18 Feb 10	9.78000 +0.15	9.90	9.65	9.65	63,500
17 Feb 10	9.63000 +0.13	9.77	9.32	9.50	48,900
16 Feb 10	9.50000 +0.00	9.70	9.39	9.59	30,100
12 Feb 10	9.50000 -0.14	9.53	9.28	9.53	70,600
11 Feb 10	9.64000 +0.54	9.64	8.99	9.09	97,800
10 Feb 10	9.10000 +0.34	9.24	8.70	8.70	84,600
09 Feb 10	8.76000 +0.42	9.10	8.44	8.44	84,500
08 Feb 10	8.34000 -0.04	8.42	8.20	8.35	57,400
05 Feb 10	8.38000 +0.31	8.40	8.00	8.07	58,000
04 Feb 10	8.07000 -0.30	8.41	7.98	8.32	74,800
03 Feb 10	8.37000 -0.17	8.68	8.32	8.49	57,900
02 Feb 10	8.54000 -0.14	8.68	8.39	8.66	57,300
01 Feb 10	8.68000 +0.02	8.85	8.50	8.70	43,000
29 Jan 10	8.66000 +0.02	8.93	8.57	8.73	51,300
28 Jan 10	8.64000 -0.34	9.11	8.64	9.03	49,600
27 Jan 10	8.98000 -0.01	9.14	8.87	8.90	31,800
26 Jan 10	8.99000 -0.13	9.10	8.94	9.05	29,800
25 Jan 10	9.12000 +0.26	9.33	8.92	8.94	85,600
22 Jan 10	8.86000 +0.06	9.04	8.59	8.80	55,800
21 Jan 10	8.80000 -0.40	9.34	8.72	9.34	91,600
20 Jan 10	9.20000 -0.29	9.51	8.97	9.37	58,700
19 Jan 10	9.49000 +0.19	9.56	9.30	9.30	33,000
15 Jan 10	9.30000 -0.20	9.59	9.13	9.55	90,100
14 Jan 10	9.50000 +0.08	9.91	9.39	9.40	37,600
13 Jan 10	9.42000 +0.07	9.60	9.25	9.37	56,500
12 Jan 10	9.35000 -0.34	9.70	9.24	9.57	68,900
11 Jan 10	9.69000 -0.23	10.00	9.63	9.97	46,500
08 Jan 10	9.92000 +0.47	9.95	9.41	9.41	78,800
07 Jan 10	9.45000 +0.18	9.62	9.15	9.30	63,100
06 Jan 10	9.27000 -0.07	9.44	9.17	9.35	110,700
05 Jan 10	9.34000 -0.19	9.57	9.24	9.54	77,200
04 Jan 10	9.53000 +0.23	9.53	9.13	9.45	84,000
31 Dec 09	9.30000 -0.09	9.58	9.27	9.41	61,600
30 Dec 09	9.39000 -0.01	9.43	9.16	9.37	75,100
29 Dec 09	9.40000 +0.05	9.53	9.25	9.41	79,400
28 Dec 09	9.35000 +0.00	9.55	9.26	9.32	72,700