FUNDMANAGER.co.uk

CVR Energy, Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	61.87000 +1.98	62.40	59.34	60.04	631,383
19 Oct 26	59.89000 -1.53	63.46	58.78	62.00	821,760
16 Oct 26	61.42000 -0.26	62.92	60.38	62.50	584,150
15 Oct 26	61.68000 -0.28	62.85	60.11	60.80	932,320
14 Oct 26	61.96000 -1.16	63.51	61.25	63.30	521,253
13 Oct 26	63.12000 +4.21	63.31	59.31	59.46	810,752
12 Oct 26	58.91000 +0.89	59.56	57.84	59.16	778,912
09 Oct 26	58.02000 -1.52	61.09	57.78	59.48	635,388
08 Oct 26	59.54000 +2.16	59.72	58.00	58.74	751,179
07 Oct 26	57.38000 -0.04	58.92	56.81	57.42	621,454
06 Oct 26	57.42000 +0.48	58.56	55.65	56.18	875,927
05 Oct 26	56.94000 +2.11	57.25	53.68	54.66	819,336
02 Oct 26	54.83000 +0.47	56.24	52.84	54.83	780,612
01 Oct 26	54.36000 +3.37	54.40	50.60	50.82	964,410
30 Sep 26	50.99000 +0.42	53.33	50.95	51.00	1,025,934
29 Sep 26	50.57000 -0.18	51.92	49.92	49.95	1,015,959
28 Sep 26	50.75000 -0.77	52.87	49.82	52.00	1,202,894
25 Sep 26	51.52000 +0.22	52.31	49.76	50.58	1,170,183
24 Sep 26	51.30000 -0.50	52.99	51.06	52.55	901,013
23 Sep 26	51.80000 -0.33	53.48	50.18	52.66	1,231,285
22 Sep 26	52.13000 -1.02	54.11	51.22	52.00	1,141,519
21 Sep 26	53.15000 -0.54	55.19	52.70	53.19	1,204,651
18 Sep 26	53.69000 -0.45	54.64	53.04	54.10	1,881,697
17 Sep 26	54.14000 +1.09	54.39	51.76	51.88	951,791
16 Sep 26	53.05000 +0.88	53.93	50.75	51.05	1,326,223
15 Sep 26	52.17000 +3.54	52.55	48.69	48.87	1,020,549
14 Sep 26	48.63000 -1.03	51.11	47.47	50.25	1,670,429
11 Sep 26	49.66000 +1.06	52.40	48.20	48.36	1,310,379
10 Sep 26	48.60000 +0.87	50.27	48.20	48.76	1,655,986
09 Sep 26	47.73000 +1.61	47.85	44.94	46.68	1,135,057
08 Sep 26	46.12000 +1.62	46.28	44.88	45.00	1,197,469
04 Sep 26	44.50000 +0.92	44.65	42.44	42.89	1,031,163
03 Sep 26	43.58000 +0.66	43.64	42.11	42.45	989,475
02 Sep 26	42.92000 +0.05	44.33	42.58	42.58	1,164,380
01 Sep 26	42.87000 +1.01	43.15	41.14	42.94	1,096,915
31 Aug 26	41.86000 +0.10	43.47	40.22	43.47	1,678,521
28 Aug 26	41.76000 +2.00	42.19	39.85	39.85	929,954
27 Aug 26	39.76000 -0.27	40.30	38.94	40.04	1,006,184
26 Aug 26	40.03000 +2.14	40.70	37.32	37.32	888,231
25 Aug 26	37.89000 -0.14	38.39	37.38	37.55	562,940
24 Aug 26	38.03000 -1.48	40.00	37.68	39.09	870,009
21 Aug 26	39.51000 +3.68	40.17	36.14	36.18	1,771,126
20 Aug 26	35.83000 -0.87	37.50	35.79	37.16	716,667
19 Aug 26	36.70000 +0.04	37.30	36.19	36.69	566,228
18 Aug 26	36.66000 +0.24	37.13	35.69	36.97	594,143
17 Aug 26	36.42000 +1.16	36.87	34.86	35.31	662,123
14 Aug 26	35.26000 -0.34	35.82	35.06	35.82	592,143
13 Aug 26	35.60000 +0.56	35.63	34.13	34.74	483,535
12 Aug 26	35.04000 +0.99	35.16	33.55	33.55	687,638
11 Aug 26	34.05000 +1.63	34.39	32.51	32.78	1,020,328
10 Aug 26	32.42000 +1.27	32.84	31.86	31.86	984,151
07 Aug 26	31.15000 -0.22	31.68	29.80	30.78	802,795
06 Aug 26	31.37000 +0.17	31.79	30.46	31.72	978,571
05 Aug 26	31.20000 -2.13	33.35	31.17	33.24	1,048,984
04 Aug 26	33.33000 +0.44	33.44	31.86	32.31	953,887
03 Aug 26	32.89000 -2.73	35.27	32.73	34.82	1,329,564
31 Jul 26	35.62000 -2.46	38.87	35.31	38.38	1,430,764
30 Jul 26	38.08000 +3.46	39.91	35.83	36.00	2,386,677
29 Jul 26	34.62000 +0.88	35.44	34.28	34.66	991,366
28 Jul 26	33.74000 -0.33	34.73	32.73	34.17	826,805
27 Jul 26	34.07000 +0.62	34.15	32.61	32.63	1,283,508
24 Jul 26	33.45000 -0.49	34.25	32.67	33.53	724,202
23 Jul 26	33.94000 -0.94	36.05	33.82	36.05	884,779
22 Jul 26	34.88000 -0.52	36.06	34.55	35.88	529,969
21 Jul 26	35.40000 +0.74	35.79	34.04	35.00	1,054,888
20 Jul 26	34.66000 -0.47	35.83	34.64	34.85	700,545
17 Jul 26	35.13000 +1.67	35.17	33.67	34.03	742,552
16 Jul 26	33.46000 +0.91	33.90	32.82	33.26	598,571
15 Jul 26	32.55000 -1.03	33.40	31.68	33.40	983,636
14 Jul 26	33.58000 +0.12	33.89	32.99	33.89	1,058,102
13 Jul 26	33.46000 +2.49	33.88	31.67	31.67	1,028,689
10 Jul 26	30.97000 -0.31	31.84	30.26	31.64	699,770
09 Jul 26	31.28000 +0.52	31.30	30.34	30.62	917,405
08 Jul 26	30.76000 +2.11	31.46	29.42	29.56	1,033,861
07 Jul 26	28.65000 -0.23	28.99	27.89	28.96	826,376
06 Jul 26	28.88000 +0.40	29.59	28.30	28.39	686,852
02 Jul 26	28.48000 -0.17	29.48	28.31	28.70	689,704
01 Jul 26	28.65000 +1.11	28.76	27.21	27.21	876,976
30 Jun 26	27.54000 -0.56	28.91	27.26	28.56	844,390
29 Jun 26	28.10000 +1.00	29.30	27.50	27.72	1,329,609
26 Jun 26	27.10000 -0.21	27.15	26.32	26.95	1,819,625
25 Jun 26	27.31000 +0.51	27.95	26.61	26.68	1,495,549
24 Jun 26	26.80000 -0.40	27.51	26.20	26.48	956,498
23 Jun 26	27.20000 -0.70	27.67	26.05	26.40	1,910,428
22 Jun 26	27.90000 +0.50	27.95	26.96	27.71	917,839
18 Jun 26	27.40000 -0.28	27.62	26.53	27.42	2,119,635
17 Jun 26	27.68000 -0.84	28.50	27.50	28.45	1,083,872
16 Jun 26	28.52000 -0.36	28.88	28.20	28.50	714,619
15 Jun 26	28.88000 -1.79	29.20	28.29	29.12	885,799
12 Jun 26	30.67000 +0.28	31.15	29.95	30.04	1,001,483
11 Jun 26	30.39000 -0.76	32.44	30.11	31.73	1,155,853
10 Jun 26	31.15000 -0.23	32.04	31.13	31.58	863,228
09 Jun 26	31.38000 -1.94	33.12	31.19	32.88	1,051,675
08 Jun 26	33.32000 +0.17	34.25	33.00	33.76	468,163
05 Jun 26	33.15000 -0.60	34.33	32.91	33.38	726,530
04 Jun 26	33.75000 -1.76	34.49	33.43	33.77	810,547
03 Jun 26	35.51000 -0.15	36.43	35.20	36.00	602,470
02 Jun 26	35.66000 +0.74	35.95	34.49	34.54	562,844
01 Jun 26	34.92000 +1.70	35.10	33.54	34.00	600,375
29 May 26	33.22000 -0.40	34.08	33.05	33.47	704,903
28 May 26	33.62000 +1.60	33.91	32.53	32.92	579,836
27 May 26	32.02000 +0.35	32.19	30.59	31.11	509,647
26 May 26	31.67000 -0.78	32.79	31.18	31.90	492,893
22 May 26	32.45000 +0.61	32.67	31.41	31.75	559,278
21 May 26	31.84000 -1.64	34.00	31.75	33.98	744,845
20 May 26	33.48000 -0.86	34.55	32.74	34.22	877,992
19 May 26	34.34000 -0.20	34.69	33.22	34.69	714,801
18 May 26	34.54000 +0.65	35.15	32.34	33.55	954,531
15 May 26	33.89000 +0.78	34.50	33.49	33.51	1,246,336
14 May 26	33.11000 -0.73	34.23	32.92	34.00	700,504
13 May 26	33.84000 -0.55	34.47	33.20	34.41	785,349
12 May 26	34.39000 -0.49	35.23	34.28	35.23	714,727
11 May 26	34.88000 +1.33	34.94	33.45	33.83	874,094
08 May 26	33.55000 +0.97	33.86	31.77	32.32	753,572
07 May 26	32.58000 -0.21	32.65	31.16	31.96	908,042
06 May 26	32.79000 -2.45	33.77	32.30	33.13	1,111,545
05 May 26	35.24000 +1.04	35.33	33.55	33.78	1,026,753
04 May 26	34.20000 +0.92	34.64	32.80	33.65	784,934
01 May 26	33.28000 +0.14	33.48	32.01	32.64	947,774
30 Apr 26	33.14000 -0.99	34.26	32.23	33.80	1,754,423
29 Apr 26	34.13000 +1.48	34.99	33.07	33.30	1,379,163
28 Apr 26	32.65000 +0.26	33.01	31.85	32.77	725,685
27 Apr 26	32.39000 +0.87	33.57	31.52	31.81	945,968
24 Apr 26	31.52000 +0.30	31.83	30.75	31.24	479,090
23 Apr 26	31.22000 -0.08	31.66	30.75	31.30	616,351
22 Apr 26	31.30000 +0.08	31.90	31.10	31.52	655,145
21 Apr 26	31.22000 +1.04	31.50	29.93	30.39	980,156
20 Apr 26	30.18000 +0.74	30.42	29.57	29.57	881,834
17 Apr 26	29.44000 -3.42	30.75	28.79	30.71	1,720,433
16 Apr 26	32.86000 +1.22	33.22	31.95	32.00	940,002
15 Apr 26	31.64000 +1.51	32.06	30.03	30.03	1,173,698
14 Apr 26	30.13000 -1.19	31.44	30.08	31.32	753,071
13 Apr 26	31.32000 +0.67	32.18	30.69	31.31	828,620
10 Apr 26	30.65000 +0.12	31.12	29.66	30.00	807,155
09 Apr 26	30.53000 -2.15	33.29	30.17	32.80	1,276,854
08 Apr 26	32.68000 -0.35	32.84	30.00	30.31	1,541,924
07 Apr 26	33.03000 +0.49	33.52	32.47	32.47	812,410
06 Apr 26	32.54000 +0.89	32.58	30.84	30.91	873,298
02 Apr 26	31.65000 +0.05	33.02	31.42	32.85	1,426,071
01 Apr 26	31.60000 -2.05	33.43	30.58	32.58	1,838,576
31 Mar 26	33.65000 -1.29	35.72	32.93	35.06	1,331,340
30 Mar 26	34.94000 +0.11	35.57	34.22	35.17	1,214,827
27 Mar 26	34.83000 +0.48	35.19	33.78	34.59	1,111,959
26 Mar 26	34.35000 +1.66	34.92	32.88	33.25	1,301,678
25 Mar 26	32.69000 -0.37	33.91	32.53	32.57	2,036,109
24 Mar 26	33.06000 +0.61	35.13	32.93	32.97	1,965,478
23 Mar 26	32.45000 -1.37	33.33	31.31	32.11	1,595,697
20 Mar 26	33.82000 +1.69	33.97	31.96	32.35	2,754,734
19 Mar 26	32.13000 -0.78	34.50	31.68	33.53	3,055,434
18 Mar 26	32.91000 +3.09	32.93	30.02	30.30	2,516,653
17 Mar 26	29.82000 +1.60	30.86	28.91	29.08	1,768,576
16 Mar 26	28.22000 -0.35	28.63	27.72	28.25	901,019
13 Mar 26	28.57000 -0.19	28.83	27.91	28.35	789,195
12 Mar 26	28.76000 +0.39	30.01	28.68	28.83	1,537,740
11 Mar 26	28.37000 +2.65	28.42	26.14	26.15	1,696,888
10 Mar 26	25.72000 +0.49	26.43	24.91	25.58	1,017,166
09 Mar 26	25.23000 -1.60	27.33	25.13	27.22	1,408,538
06 Mar 26	26.83000 -0.25	27.60	26.40	27.35	1,133,572
05 Mar 26	27.08000 +0.63	27.81	26.59	26.74	1,696,544
04 Mar 26	26.45000 +1.43	26.45	24.66	24.89	1,160,182
03 Mar 26	25.02000 +0.09	25.28	24.31	25.07	1,233,501
02 Mar 26	24.93000 +0.77	25.37	24.47	25.34	1,219,301
27 Feb 26	24.16000 +0.53	24.20	22.93	23.81	1,959,097
26 Feb 26	23.63000 +0.52	23.98	22.81	23.06	1,454,212
25 Feb 26	23.11000 +1.40	23.29	22.19	22.72	1,720,386
24 Feb 26	21.71000 +0.64	21.73	20.95	21.02	1,707,157
23 Feb 26	21.07000 +0.35	21.20	20.48	20.66	2,027,666
20 Feb 26	20.72000 -0.87	21.44	20.33	21.11	2,743,107
19 Feb 26	21.59000 -0.77	21.79	19.62	20.50	2,088,697
18 Feb 26	22.36000 -0.16	22.83	22.00	22.70	1,077,747
17 Feb 26	22.52000 -0.65	23.63	22.24	23.63	1,225,139
13 Feb 26	23.17000 +0.36	23.31	22.65	22.65	731,520
12 Feb 26	22.81000 -1.62	24.41	22.60	24.40	958,070
11 Feb 26	24.43000 +0.23	24.97	24.11	24.80	777,560
10 Feb 26	24.20000 -0.54	24.75	24.10	24.75	860,906
09 Feb 26	24.74000 +0.20	24.83	24.17	24.41	1,030,439
06 Feb 26	24.54000 +0.94	24.90	23.58	23.58	997,248
05 Feb 26	23.60000 -0.28	24.03	23.26	23.71	859,884
04 Feb 26	23.88000 +0.54	24.15	23.49	23.49	904,472
03 Feb 26	23.34000 +0.85	23.36	21.84	22.47	1,182,661
02 Feb 26	22.49000 -0.25	22.68	21.55	21.94	1,152,645
30 Jan 26	22.74000 +0.46	23.03	22.17	22.40	1,080,453
29 Jan 26	22.28000 +0.29	22.95	22.17	22.29	1,181,247
28 Jan 26	21.99000 -0.08	22.40	21.83	22.30	1,041,619
27 Jan 26	22.07000 -0.14	22.51	21.80	22.15	1,266,544
26 Jan 26	22.21000 -2.33	24.00	22.08	23.62	1,908,354
23 Jan 26	24.54000 -0.29	25.81	24.48	25.18	1,130,433
22 Jan 26	24.83000 -0.20	25.28	24.30	24.95	1,343,257
21 Jan 26	25.03000 +2.18	25.21	23.24	23.35	2,043,561
20 Jan 26	22.85000 -0.45	23.53	22.56	23.23	1,040,403
16 Jan 26	23.30000 -1.00	24.24	23.23	24.01	1,206,296
15 Jan 26	24.30000 +0.34	24.32	23.00	23.52	1,221,380
14 Jan 26	23.96000 +1.18	24.71	22.79	22.79	1,940,997
13 Jan 26	22.78000 +0.68	22.81	21.83	22.12	1,263,348
12 Jan 26	22.10000 -0.87	23.00	22.07	22.90	1,135,277
09 Jan 26	22.97000 -0.68	23.74	22.61	23.50	1,377,558
08 Jan 26	23.65000 +0.72	23.95	22.89	23.03	1,893,788
07 Jan 26	22.93000 -1.71	24.92	22.66	24.58	2,945,601
06 Jan 26	24.64000 -1.15	26.06	24.63	25.81	1,605,970
05 Jan 26	25.79000 +0.60	26.80	25.57	26.16	1,526,175
02 Jan 26	25.19000 -0.25	25.56	24.85	25.12	1,181,225
31 Dec 25	25.44000 +0.13	25.48	24.86	25.32	1,503,340
30 Dec 25	25.31000 -0.70	25.94	25.29	25.76	1,216,231
29 Dec 25	26.01000 -0.01	26.28	25.89	26.28	701,546
26 Dec 25	26.02000 -0.33	26.65	25.87	26.31	892,908
24 Dec 25	26.35000 +0.06	26.44	25.78	26.13	749,751
23 Dec 25	26.29000 -0.32	26.72	26.06	26.72	1,303,048
22 Dec 25	26.61000 -0.95	28.15	26.57	27.85	1,351,819
19 Dec 25	27.56000 -0.73	28.68	27.35	28.29	2,023,523
18 Dec 25	28.29000 -1.16	29.33	28.10	29.30	1,288,056
17 Dec 25	29.45000 -0.40	30.01	28.91	29.91	824,974
16 Dec 25	29.85000 -1.12	30.84	29.35	30.62	1,337,078
15 Dec 25	30.97000 -0.23	31.37	30.73	31.12	851,979
12 Dec 25	31.20000 -0.02	31.45	30.50	31.04	995,256
11 Dec 25	31.22000 -0.47	31.52	30.71	31.27	1,337,765
10 Dec 25	31.69000 -0.79	32.30	31.12	32.30	1,940,867
09 Dec 25	32.48000 -0.14	32.90	32.02	32.65	997,787
08 Dec 25	32.62000 -0.92	33.40	32.26	33.34	870,362
05 Dec 25	33.54000 -0.52	34.43	33.49	34.00	658,879
04 Dec 25	34.06000 -0.25	34.60	33.68	34.23	656,269
03 Dec 25	34.31000 -0.31	34.89	33.72	34.60	818,407
02 Dec 25	34.62000 -0.46	34.76	33.50	34.57	715,934
01 Dec 25	35.08000 +0.55	35.45	34.58	34.66	563,534
28 Nov 25	34.53000 +0.12	34.82	34.16	34.16	306,199
26 Nov 25	34.41000 +0.22	34.83	34.08	34.28	690,755
25 Nov 25	34.19000 -0.28	34.62	33.25	34.15	661,424
24 Nov 25	34.47000 -0.01	34.57	33.52	34.11	848,449
21 Nov 25	34.48000 +0.14	34.81	33.91	34.24	653,682
20 Nov 25	34.34000 -1.38	36.48	34.23	35.69	545,024
19 Nov 25	35.72000 -1.11	36.24	35.10	35.53	695,119
18 Nov 25	36.83000 +0.54	36.87	35.72	36.07	774,029
17 Nov 25	36.29000 -0.82	37.53	35.89	36.89	926,636
14 Nov 25	37.11000 +0.73	37.67	36.09	36.50	614,539
13 Nov 25	36.38000 -0.37	37.16	36.12	36.69	719,379
12 Nov 25	36.75000 -0.34	37.52	36.54	36.72	1,409,944
11 Nov 25	37.09000 +0.19	37.48	36.45	37.10	757,858
10 Nov 25	36.90000 +0.45	37.39	35.82	36.53	1,112,028
07 Nov 25	36.45000 -0.13	37.06	35.44	36.87	1,193,115
06 Nov 25	36.58000 +0.37	37.95	36.25	36.40	1,204,311
05 Nov 25	36.21000 -0.29	36.65	35.44	36.64	1,423,642
04 Nov 25	36.50000 -0.31	36.72	34.32	35.86	1,473,918
03 Nov 25	36.81000 +1.22	36.91	35.16	35.44	1,396,838
31 Oct 25	35.59000 -1.51	36.79	34.72	36.74	2,197,671
30 Oct 25	37.10000 -2.08	41.67	37.04	40.13	1,789,296
29 Oct 25	39.18000 +0.78	39.87	37.87	38.16	1,187,219
28 Oct 25	38.40000 -1.61	39.67	38.10	39.42	981,092
27 Oct 25	40.01000 +0.43	40.28	39.25	40.00	1,203,090
24 Oct 25	39.58000 +0.43	40.27	38.77	39.12	955,500
23 Oct 25	39.15000 +2.87	39.53	37.02	37.04	1,784,656
22 Oct 25	36.28000 +1.53	36.55	34.49	35.18	1,356,158
21 Oct 25	34.75000 -0.14	35.21	34.26	34.73	1,165,636
20 Oct 25	34.89000 +0.59	35.06	34.41	34.42	599,680
17 Oct 25	34.30000 +1.01	34.47	33.32	33.58	1,258,583
16 Oct 25	33.29000 -1.01	34.51	32.93	34.49	981,696
15 Oct 25	34.30000 -1.00	35.99	34.22	35.68	912,796
14 Oct 25	35.30000 -0.02	36.03	34.54	34.65	1,011,092
13 Oct 25	35.32000 +1.39	35.42	34.40	35.15	843,151
10 Oct 25	33.93000 -1.98	35.78	33.87	35.40	1,035,182
09 Oct 25	35.91000 -0.85	37.10	35.74	37.03	986,963
08 Oct 25	36.76000 +0.32	36.95	35.87	36.50	1,194,321
07 Oct 25	36.44000 -0.30	36.72	35.70	36.66	1,681,401
06 Oct 25	36.74000 -0.20	37.48	36.55	36.99	1,448,390
03 Oct 25	36.94000 -0.26	38.30	36.83	37.75	1,401,439
02 Oct 25	37.20000 +0.63	37.33	36.08	36.39	1,542,125
01 Oct 25	36.57000 +0.09	37.66	35.50	36.04	1,688,254
30 Sep 25	36.48000 -0.34	37.17	36.15	36.44	1,832,817
29 Sep 25	36.82000 +0.51	37.50	36.05	36.74	1,781,718
26 Sep 25	36.31000 +0.31	36.37	35.60	36.00	1,394,908
25 Sep 25	36.00000 +1.15	36.30	34.80	35.19	2,190,710
24 Sep 25	34.85000 -0.46	35.74	34.84	35.74	1,920,836
23 Sep 25	35.31000 -0.06	36.51	34.94	35.45	2,510,865
22 Sep 25	35.37000 +1.11	35.65	34.10	34.42	2,668,317
19 Sep 25	34.26000 +0.39	34.32	33.23	33.89	3,562,935
18 Sep 25	33.87000 +0.77	34.04	32.56	33.16	2,537,661
17 Sep 25	33.10000 -0.08	33.69	32.61	33.06	2,097,830
16 Sep 25	33.18000 +2.71	33.35	30.69	30.73	2,837,590
15 Sep 25	30.47000 -0.69	31.19	29.81	30.55	2,351,222
12 Sep 25	31.16000 -0.66	32.14	31.12	31.98	2,405,061
11 Sep 25	31.82000 -0.10	32.45	31.09	31.81	2,638,582
10 Sep 25	31.92000 -1.21	33.23	31.53	33.13	2,631,263
09 Sep 25	33.13000 +2.30	33.24	30.97	31.17	3,497,795
08 Sep 25	30.83000 -0.60	31.50	30.09	31.41	2,475,362
05 Sep 25	31.43000 +0.46	31.59	30.25	30.45	2,094,450
04 Sep 25	30.97000 +0.08	31.35	30.62	30.79	1,751,649
03 Sep 25	30.89000 -0.90	32.21	30.82	31.56	1,391,270
02 Sep 25	31.79000 +1.30	31.88	30.38	30.70	2,582,657
29 Aug 25	30.49000 +0.83	30.59	29.51	29.72	2,523,817
28 Aug 25	29.66000 +0.08	30.13	29.24	29.66	2,286,006
27 Aug 25	29.58000 +1.32	29.91	28.09	28.09	2,258,247
26 Aug 25	28.26000 -0.16	28.35	27.79	28.09	2,317,311
25 Aug 25	28.42000 +1.14	28.48	27.29	27.47	1,888,304
22 Aug 25	27.28000 +0.44	29.10	25.89	26.76	3,767,713
21 Aug 25	26.84000 -2.05	29.15	26.78	28.88	2,923,501
20 Aug 25	28.89000 +1.88	29.07	26.90	27.19	2,319,125
19 Aug 25	27.01000 -0.01	27.24	26.53	27.11	1,341,905
18 Aug 25	27.02000 -0.04	27.24	26.41	27.00	1,549,459
15 Aug 25	27.06000 +0.06	27.39	26.58	27.12	1,287,023
14 Aug 25	27.00000 +0.09	27.14	26.49	26.85	1,727,266
13 Aug 25	26.91000 +0.87	27.01	25.84	26.00	1,637,916
12 Aug 25	26.04000 +0.18	26.75	25.91	26.23	1,795,810
11 Aug 25	25.86000 -0.16	26.09	25.32	25.98	1,605,361
08 Aug 25	26.02000 -0.39	26.50	25.74	26.50	1,829,461
07 Aug 25	26.41000 -0.30	27.17	26.17	27.00	1,466,576
06 Aug 25	26.71000 +0.54	26.95	26.02	26.41	2,223,898
05 Aug 25	26.17000 +1.24	26.33	24.74	25.14	2,046,508
04 Aug 25	24.93000 -0.13	25.19	24.33	24.96	1,592,994
01 Aug 25	25.06000 -1.72	26.38	24.81	26.23	1,741,905
31 Jul 25	26.78000 -1.49	27.38	24.36	25.45	2,897,160
30 Jul 25	28.27000 -0.85	29.05	27.86	28.78	1,340,276
29 Jul 25	29.12000 +0.40	29.29	28.42	28.86	911,167
28 Jul 25	28.72000 +0.91	28.83	28.01	28.11	1,104,449
25 Jul 25	27.81000 +0.50	28.10	27.17	27.55	857,511
24 Jul 25	27.31000 -0.87	27.94	26.81	27.81	899,773
23 Jul 25	28.18000 +0.33	28.32	27.55	28.16	783,709
22 Jul 25	27.85000 -0.55	28.76	27.83	28.23	786,155
21 Jul 25	28.40000 -0.20	28.84	28.33	28.55	757,742
18 Jul 25	28.60000 -0.33	29.80	28.53	29.31	726,206
17 Jul 25	28.93000 -0.01	29.38	28.77	28.96	1,019,052
16 Jul 25	28.94000 -1.85	30.93	28.89	30.85	1,336,393
15 Jul 25	30.79000 -0.19	31.21	30.25	30.43	1,051,903
14 Jul 25	30.98000 -1.25	31.97	30.74	31.79	869,233
11 Jul 25	32.23000 -0.26	32.49	31.87	32.20	661,596
10 Jul 25	32.49000 +1.61	32.67	30.49	30.78	1,394,793
09 Jul 25	30.88000 +0.32	31.02	30.27	30.31	851,684
08 Jul 25	30.56000 +0.35	30.73	30.16	30.27	859,414
07 Jul 25	30.21000 +0.35	30.27	29.32	29.43	853,031
03 Jul 25	29.86000 +0.31	30.06	29.34	29.35	458,339
02 Jul 25	29.55000 +1.68	29.67	27.91	28.03	1,123,974
01 Jul 25	27.87000 +1.02	28.24	26.68	26.98	1,436,358
30 Jun 25	26.85000 -0.34	27.50	26.77	27.11	1,030,788
27 Jun 25	27.19000 +0.84	27.22	25.85	26.28	2,536,387
26 Jun 25	26.35000 -0.51	27.12	26.32	27.00	1,261,487
25 Jun 25	26.86000 -0.01	27.33	26.57	26.89	713,694
24 Jun 25	26.87000 -0.03	26.99	26.30	26.52	1,035,744
23 Jun 25	26.90000 -0.61	27.95	26.80	27.53	963,529
20 Jun 25	27.51000 +0.10	27.76	26.95	27.41	1,312,553
18 Jun 25	27.41000 -0.87	28.48	27.15	28.16	1,279,876
17 Jun 25	28.28000 +0.61	28.60	27.40	27.76	1,262,671
16 Jun 25	27.67000 +0.72	28.03	26.73	26.73	1,165,574
13 Jun 25	26.95000 +1.27	27.00	25.54	25.92	952,397
12 Jun 25	25.68000 -0.13	25.97	25.00	25.42	695,136
11 Jun 25	25.81000 +1.09	25.86	24.80	24.99	998,533
10 Jun 25	24.72000 +0.90	24.96	24.13	24.20	1,052,648
09 Jun 25	23.82000 +0.35	24.19	23.40	23.80	614,482
06 Jun 25	23.47000 +0.25	23.80	23.17	23.50	581,963
05 Jun 25	23.22000 -0.19	23.57	23.00	23.55	942,755
04 Jun 25	23.41000 -0.34	24.01	22.93	23.64	880,712
03 Jun 25	23.75000 +0.49	24.20	23.06	23.34	695,652
02 Jun 25	23.26000 -0.13	23.82	22.63	23.82	720,497
30 May 25	23.39000 -0.11	24.17	23.18	23.39	992,543
29 May 25	23.50000 +0.46	23.54	22.93	23.10	712,938
28 May 25	23.04000 -0.82	23.83	22.95	23.78	1,077,701
27 May 25	23.86000 +0.36	24.13	23.56	23.65	1,207,956
23 May 25	23.50000 -0.39	23.58	22.86	23.49	1,034,034
22 May 25	23.89000 +1.63	24.08	22.00	22.06	1,263,986
21 May 25	22.26000 -0.98	23.16	22.19	23.07	882,703
20 May 25	23.24000 -0.74	23.98	23.14	23.98	527,638
19 May 25	23.98000 +0.01	24.01	23.40	23.59	774,258
16 May 25	23.97000 -0.39	24.59	23.82	24.43	948,909
15 May 25	24.36000 +0.92	24.37	23.04	23.04	985,830
14 May 25	23.44000 +0.45	23.59	22.46	22.75	1,176,583
13 May 25	22.99000 +0.94	23.20	22.26	22.38	937,597
12 May 25	22.05000 +0.71	22.73	21.78	22.00	1,115,786
09 May 25	21.34000 +0.29	21.46	20.90	21.26	977,097
08 May 25	21.05000 +0.42	21.36	20.69	20.78	847,902
07 May 25	20.63000 -0.19	20.92	20.30	20.87	857,868
06 May 25	20.82000 +0.61	21.11	20.24	20.38	1,147,068
05 May 25	20.21000 +0.01	20.87	20.10	20.19	1,350,895
02 May 25	20.20000 +0.85	20.24	19.50	19.60	1,011,735
01 May 25	19.35000 +0.49	19.78	18.75	18.88	1,333,915
30 Apr 25	18.86000 -0.62	19.25	18.73	19.22	1,063,002
29 Apr 25	19.48000 +0.77	19.83	17.95	18.58	1,908,554
28 Apr 25	18.71000 +0.30	18.86	18.33	18.37	917,835
25 Apr 25	18.41000 +0.11	18.53	17.91	18.05	692,361
24 Apr 25	18.30000 +0.42	18.52	17.93	18.02	991,488
23 Apr 25	17.88000 -0.59	18.93	17.56	18.93	1,041,889
22 Apr 25	18.47000 +0.22	18.91	18.33	18.51	725,378
21 Apr 25	18.25000 -0.14	18.35	17.84	18.17	565,820
17 Apr 25	18.39000 +0.43	18.65	18.08	18.20	763,188
16 Apr 25	17.96000 +0.23	18.62	17.75	18.13	1,050,790
15 Apr 25	17.73000 -0.20	18.11	17.61	17.83	824,443
14 Apr 25	17.93000 +0.27	18.15	17.56	18.04	851,822
11 Apr 25	17.66000 +0.87	17.86	16.66	16.67	1,441,666
10 Apr 25	16.79000 -0.79	17.19	16.42	17.09	1,266,700
09 Apr 25	17.58000 +1.44	17.98	15.69	15.82	1,779,275
08 Apr 25	16.14000 -0.21	17.69	16.09	16.97	2,060,651
07 Apr 25	16.35000 +0.29	16.75	15.10	15.61	1,994,082
04 Apr 25	16.06000 -1.81	17.49	15.97	17.44	1,619,739
03 Apr 25	17.87000 -1.67	18.68	17.74	18.19	1,341,503
02 Apr 25	19.54000 +0.32	19.58	19.01	19.01	578,245
01 Apr 25	19.22000 -0.18	19.40	18.59	19.39	585,736
31 Mar 25	19.40000 -0.42	19.91	19.39	19.54	600,168
28 Mar 25	19.82000 -0.32	20.42	19.73	19.96	451,120
27 Mar 25	20.14000 -0.10	20.15	19.66	20.11	584,615
26 Mar 25	20.24000 +0.21	20.91	20.03	20.27	584,804
25 Mar 25	20.03000 -0.26	20.50	19.91	20.28	927,737
24 Mar 25	20.29000 -0.91	21.43	20.06	21.18	867,490
21 Mar 25	21.20000 -0.61	21.82	21.10	21.82	1,598,021
20 Mar 25	21.81000 -0.02	22.03	21.24	21.43	1,099,334
19 Mar 25	21.83000 +0.56	21.99	21.08	21.13	1,107,240
18 Mar 25	21.27000 +0.59	21.34	20.56	20.82	1,058,961
17 Mar 25	20.68000 +1.45	20.77	19.28	19.30	1,163,750
14 Mar 25	19.23000 +0.92	19.33	18.21	18.33	936,108
13 Mar 25	18.31000 +0.34	18.60	17.98	18.29	746,288
12 Mar 25	17.97000 +0.01	18.40	17.52	17.63	1,434,545
11 Mar 25	17.96000 -0.22	18.72	17.87	18.42	1,232,375
10 Mar 25	18.18000 +0.12	18.68	18.05	18.31	944,316
07 Mar 25	18.06000 -0.29	18.90	18.05	18.30	1,155,572
06 Mar 25	18.35000 +0.23	19.06	18.06	18.07	1,301,881
05 Mar 25	18.12000 +0.14	18.33	17.47	17.78	1,243,960
04 Mar 25	17.98000 +0.27	18.42	17.25	17.55	1,489,315
03 Mar 25	17.71000 -0.71	18.71	17.42	18.52	1,410,377
28 Feb 25	18.42000 -0.63	19.11	18.16	18.89	1,298,586
27 Feb 25	19.05000 -0.83	20.26	18.99	19.89	1,502,477
26 Feb 25	19.88000 -0.66	20.45	19.29	20.45	1,057,343
25 Feb 25	20.54000 -0.53	21.18	20.17	21.15	1,236,513
24 Feb 25	21.07000 +0.72	21.30	20.32	20.53	1,400,743
21 Feb 25	20.35000 +0.16	20.62	20.00	20.26	1,106,094
20 Feb 25	20.19000 +0.33	20.37	18.91	19.66	1,290,596
19 Feb 25	19.86000 +1.37	22.20	19.49	20.71	3,453,443
18 Feb 25	18.49000 -0.07	18.96	18.21	18.55	1,426,468
14 Feb 25	18.56000 +0.34	18.70	18.27	18.40	554,070
13 Feb 25	18.22000 -0.39	18.61	17.69	18.59	781,515
12 Feb 25	18.61000 -0.90	19.40	18.49	19.28	621,446
11 Feb 25	19.51000 +0.24	19.65	19.17	19.22	433,911
10 Feb 25	19.27000 +0.93	19.44	18.58	18.58	770,648
07 Feb 25	18.34000 -0.05	18.66	18.20	18.51	653,113
06 Feb 25	18.39000 -0.57	19.09	18.29	19.04	610,210
05 Feb 25	18.96000 -0.70	19.68	18.94	19.52	681,602
04 Feb 25	19.66000 +0.74	19.77	18.72	18.77	652,651
03 Feb 25	18.92000 -0.03	19.22	18.34	18.68	646,421
31 Jan 25	18.95000 -0.12	19.42	18.51	18.90	712,849
30 Jan 25	19.07000 -0.60	20.02	18.75	19.98	916,917
29 Jan 25	19.67000 +0.23	19.81	19.16	19.32	885,627
28 Jan 25	19.44000 -0.78	20.33	19.26	20.15	776,462
27 Jan 25	20.22000 -0.47	21.00	20.13	20.84	707,617
24 Jan 25	20.69000 -0.59	21.26	20.67	21.25	473,483
23 Jan 25	21.28000 +0.87	21.30	20.44	20.47	664,611
22 Jan 25	20.41000 -0.94	21.11	20.31	21.02	914,100
21 Jan 25	21.35000 +0.27	21.46	20.52	21.02	1,054,158
17 Jan 25	21.08000 -0.54	21.58	20.78	21.56	1,104,918
16 Jan 25	21.62000 +0.37	21.67	20.95	21.00	812,770
15 Jan 25	21.25000 +0.77	21.35	20.53	20.71	1,105,244
14 Jan 25	20.48000 +0.08	20.87	20.02	20.39	1,008,072
13 Jan 25	20.40000 +1.45	20.48	19.10	19.25	1,231,118
10 Jan 25	18.95000 +0.36	19.06	18.61	18.94	688,182
08 Jan 25	18.59000 +0.37	18.74	18.04	18.04	1,325,590
07 Jan 25	18.22000 +0.15	18.36	17.99	18.22	921,777
06 Jan 25	18.07000 -0.66	18.85	18.05	18.69	1,199,859
03 Jan 25	18.73000 -0.05	18.78	18.33	18.71	986,447
02 Jan 25	18.78000 +0.04	19.05	18.69	18.95	658,245
31 Dec 24	18.74000 +0.18	19.02	18.55	18.66	1,063,679
30 Dec 24	18.56000 +0.09	18.83	18.13	18.47	1,269,582
27 Dec 24	18.47000 +0.18	18.57	17.96	18.29	1,110,898
26 Dec 24	18.29000 +0.13	18.37	17.86	18.05	1,230,810
24 Dec 24	18.16000 +0.08	18.28	17.83	18.05	817,925
23 Dec 24	18.08000 +0.07	18.23	17.48	18.08	1,867,598
20 Dec 24	18.01000 +0.06	18.37	17.75	17.76	10,039,580
19 Dec 24	17.95000 +0.03	18.33	17.68	18.14	1,967,806
18 Dec 24	17.92000 -0.58	18.47	17.76	18.47	1,559,194
17 Dec 24	18.50000 -0.03	18.75	18.00	18.40	1,633,611
16 Dec 24	18.53000 -0.38	18.75	18.12	18.54	1,700,912
13 Dec 24	18.91000 -0.14	19.10	18.35	18.76	1,030,021
12 Dec 24	19.05000 -0.83	19.71	18.82	19.64	991,582
11 Dec 24	19.88000 +0.43	20.08	19.25	19.50	2,484,596
10 Dec 24	19.45000 -0.01	19.86	18.93	19.37	931,267
09 Dec 24	19.46000 +0.68	20.23	19.01	19.10	1,695,895
06 Dec 24	18.78000 +0.46	19.08	18.29	18.95	1,427,234
05 Dec 24	18.32000 -0.11	18.68	18.29	18.50	913,971
04 Dec 24	18.43000 -0.57	18.94	18.08	18.91	1,381,823
03 Dec 24	19.00000 -0.68	19.86	18.90	19.61	1,364,600
02 Dec 24	19.68000 +0.33	19.76	19.03	19.24	1,447,353
29 Nov 24	19.35000 +0.08	19.50	19.09	19.30	424,494
27 Nov 24	19.27000 +0.13	19.68	19.18	19.25	865,988
26 Nov 24	19.14000 -0.14	19.34	18.85	19.21	1,085,004
25 Nov 24	19.28000 +0.54	19.81	18.69	18.72	1,889,355
22 Nov 24	18.74000 +0.00	19.09	18.62	18.70	854,694
21 Nov 24	18.74000 +0.04	19.23	18.45	18.70	906,613
20 Nov 24	18.70000 -0.09	18.95	18.54	18.79	828,376
19 Nov 24	18.79000 -0.29	19.25	18.67	18.67	1,015,855
18 Nov 24	19.08000 +0.26	19.22	18.62	18.95	876,931
15 Nov 24	18.82000 +0.07	19.23	18.73	18.85	1,147,129
14 Nov 24	18.75000 -0.04	18.90	18.35	18.84	1,390,157
13 Nov 24	18.79000 +0.29	19.07	18.24	18.57	1,083,600
12 Nov 24	18.50000 -0.40	18.89	18.25	18.78	1,757,511
11 Nov 24	18.90000 +0.44	19.16	18.17	18.47	1,618,649
08 Nov 24	18.46000 +1.94	18.83	17.70	17.81	3,557,329
07 Nov 24	16.52000 -0.82	17.30	16.38	17.25	1,420,347
06 Nov 24	17.34000 +0.95	18.00	16.83	16.83	2,580,176
05 Nov 24	16.39000 -0.05	16.66	16.08	16.32	1,529,021
04 Nov 24	16.44000 +0.47	16.73	15.97	15.97	2,204,739
01 Nov 24	15.97000 +0.07	16.13	15.60	15.89	3,161,785
31 Oct 24	15.90000 -1.21	17.11	15.89	17.00	2,941,351
30 Oct 24	17.11000 -0.95	18.21	16.75	18.13	3,346,359
29 Oct 24	18.06000 -5.76	19.25	17.50	19.25	9,372,664
28 Oct 24	23.82000 +0.07	23.87	23.15	23.25	971,588
25 Oct 24	23.75000 -0.19	24.40	23.61	24.11	914,404
24 Oct 24	23.94000 +0.03	24.09	23.45	23.95	700,045
23 Oct 24	23.91000 -0.42	24.44	23.57	24.43	771,374
22 Oct 24	24.33000 +0.08	24.60	24.02	24.46	715,628
21 Oct 24	24.25000 -0.27	24.80	24.11	24.68	708,219
18 Oct 24	24.52000 -0.18	24.91	24.25	24.66	759,593
17 Oct 24	24.70000 +0.82	24.71	24.00	24.10	1,005,115
16 Oct 24	23.88000 +0.69	23.98	23.47	23.51	1,288,912
15 Oct 24	23.19000 -1.43	24.19	23.17	24.19	1,217,880
14 Oct 24	24.62000 -0.17	24.71	24.20	24.56	676,242
11 Oct 24	24.79000 +0.16	24.99	24.43	24.46	851,255
10 Oct 24	24.63000 +0.34	24.82	24.00	24.16	658,156
09 Oct 24	24.29000 +0.50	24.45	23.52	23.55	779,390
08 Oct 24	23.79000 -1.31	24.67	23.72	24.55	825,140
07 Oct 24	25.10000 +0.44	25.23	24.65	24.67	1,220,056
04 Oct 24	24.66000 -0.27	25.33	24.51	25.12	874,823
03 Oct 24	24.93000 +1.13	25.08	23.42	23.79	1,464,539
02 Oct 24	23.80000 +0.30	24.06	23.21	23.58	894,886
01 Oct 24	23.50000 +0.47	23.53	22.76	22.81	1,078,441
30 Sep 24	23.03000 -0.12	23.38	22.82	23.02	1,054,857
27 Sep 24	23.15000 +0.21	23.43	22.80	23.17	1,156,902
26 Sep 24	22.94000 +0.39	23.97	22.26	22.32	1,371,964
25 Sep 24	22.55000 -0.33	23.17	22.47	22.83	1,041,517
24 Sep 24	22.88000 -0.53	23.81	22.87	23.81	835,140
23 Sep 24	23.41000 -0.06	23.70	23.02	23.32	1,023,527
20 Sep 24	23.47000 -1.13	24.44	23.23	24.33	3,808,761
19 Sep 24	24.60000 +0.67	24.88	24.18	24.51	1,338,852
18 Sep 24	23.93000 +0.15	24.73	23.79	23.93	1,353,982
17 Sep 24	23.78000 +0.83	24.05	23.06	23.17	1,620,460
16 Sep 24	22.95000 +0.80	23.00	21.96	22.20	1,396,053
13 Sep 24	22.15000 +0.85	22.17	21.50	21.50	958,300
12 Sep 24	21.30000 +0.08	21.47	21.05	21.20	1,265,641
11 Sep 24	21.22000 -0.62	21.88	21.20	21.84	1,369,648
10 Sep 24	21.84000 -0.54	22.50	21.66	22.46	1,586,717
09 Sep 24	22.38000 -0.72	23.10	22.37	23.03	1,458,804
06 Sep 24	23.10000 +0.38	23.27	22.71	22.83	1,155,694
05 Sep 24	22.72000 -1.73	24.61	22.63	24.54	2,680,629
04 Sep 24	24.45000 -0.64	25.46	24.24	25.24	1,173,539
03 Sep 24	25.09000 -0.33	25.18	24.43	24.96	1,067,411
30 Aug 24	25.42000 +0.74	25.63	24.50	24.51	1,788,891
29 Aug 24	24.68000 +0.22	24.78	24.19	24.78	812,765
28 Aug 24	24.46000 +0.10	24.75	24.10	24.22	724,145
27 Aug 24	24.36000 -0.51	24.86	24.26	24.78	797,674
26 Aug 24	24.87000 +0.06	25.37	24.84	25.00	1,217,505
23 Aug 24	24.81000 +0.61	24.84	24.21	24.44	639,689
22 Aug 24	24.20000 -0.41	24.64	24.11	24.61	669,392
21 Aug 24	24.61000 +0.26	24.91	24.47	24.63	833,603
20 Aug 24	24.35000 -1.44	25.74	24.32	25.66	1,138,224
19 Aug 24	25.79000 -0.04	26.06	25.60	25.85	837,673
16 Aug 24	25.83000 +0.15	26.00	25.42	25.42	699,012
15 Aug 24	25.68000 +0.11	26.26	25.65	25.91	761,886
14 Aug 24	25.57000 +0.12	25.96	25.38	25.84	999,368
13 Aug 24	25.45000 -0.45	25.82	25.27	25.43	1,008,809
12 Aug 24	25.90000 -0.15	26.04	25.38	25.68	1,132,398
09 Aug 24	26.05000 +0.12	26.31	25.58	26.00	1,037,673
08 Aug 24	25.93000 +0.67	26.34	25.55	25.55	1,024,627
07 Aug 24	25.26000 +0.50	25.70	24.83	25.25	1,150,323
06 Aug 24	24.76000 -0.05	25.43	24.68	24.84	1,234,985
05 Aug 24	24.81000 -0.67	24.87	23.80	24.59	1,519,512
02 Aug 24	25.48000 -2.06	27.04	25.43	26.99	1,501,035
01 Aug 24	27.54000 -1.06	28.92	27.13	28.60	1,589,074
31 Jul 24	28.60000 -0.13	29.84	28.59	29.39	2,479,255
30 Jul 24	28.73000 +1.81	28.95	27.03	27.67	2,170,246
29 Jul 24	26.92000 -0.48	27.59	26.77	27.50	1,867,317
26 Jul 24	27.40000 +0.82	27.69	26.37	26.65	1,889,961
25 Jul 24	26.58000 +1.20	26.97	25.27	25.45	1,525,083
24 Jul 24	25.38000 +0.53	25.41	24.70	24.93	1,007,641
23 Jul 24	24.85000 -0.01	25.05	24.53	24.76	788,304
22 Jul 24	24.86000 +0.18	25.09	24.10	24.72	1,140,237
19 Jul 24	24.68000 -0.08	24.81	24.27	24.65	934,087
18 Jul 24	24.76000 -0.52	25.29	24.52	25.15	977,837
17 Jul 24	25.28000 +0.03	26.18	25.11	25.25	1,109,087
16 Jul 24	25.25000 +0.44	25.26	24.42	24.72	1,283,095
15 Jul 24	24.81000 +0.20	24.95	24.50	24.71	1,147,231
12 Jul 24	24.61000 -0.05	24.93	24.34	24.93	744,861
11 Jul 24	24.66000 +0.51	24.72	23.93	24.25	948,831
10 Jul 24	24.15000 -0.37	24.57	23.93	24.45	1,296,416
09 Jul 24	24.52000 -0.68	25.19	24.48	25.00	891,978
08 Jul 24	25.20000 -0.23	25.80	25.18	25.40	850,178
05 Jul 24	25.43000 -1.15	26.47	25.42	26.47	756,262
03 Jul 24	26.58000 +0.37	26.67	25.99	26.18	503,160
02 Jul 24	26.21000 -0.14	26.99	26.20	26.47	882,719
01 Jul 24	26.35000 -0.42	26.94	26.27	26.78	1,164,345
28 Jun 24	26.77000 +0.12	26.99	26.41	26.93	1,617,077
27 Jun 24	26.65000 -0.13	27.13	26.49	26.93	546,510
26 Jun 24	26.78000 +0.08	26.89	26.42	26.78	665,384
25 Jun 24	26.70000 -0.01	26.77	26.23	26.62	614,363
24 Jun 24	26.71000 -0.12	27.42	26.65	26.86	993,395
21 Jun 24	26.83000 -0.12	27.11	26.46	27.05	3,199,368
20 Jun 24	26.95000 +0.06	27.71	26.77	26.93	1,019,030
18 Jun 24	26.89000 -0.16	27.42	26.63	27.13	903,019
17 Jun 24	27.05000 +0.38	27.08	26.26	26.61	936,405
14 Jun 24	26.67000 -0.54	27.17	26.62	27.03	614,039
13 Jun 24	27.21000 +0.34	27.34	26.73	27.03	568,288
12 Jun 24	26.87000 -0.63	28.00	26.77	27.85	1,286,675
11 Jun 24	27.50000 +0.45	27.56	26.58	26.86	1,063,557
10 Jun 24	27.05000 +0.07	27.24	26.64	26.81	834,483
07 Jun 24	26.98000 +0.20	27.20	26.16	26.61	929,680
06 Jun 24	26.78000 +0.13	26.86	26.33	26.63	831,974
05 Jun 24	26.65000 -0.41	27.22	26.50	27.22	835,925
04 Jun 24	27.06000 -0.06	27.33	26.51	26.83	1,014,962
03 Jun 24	27.12000 -0.74	27.83	26.97	27.81	1,204,588
31 May 24	27.86000 +0.39	27.96	27.53	27.65	2,049,954
30 May 24	27.47000 -0.87	28.61	27.43	28.22	1,105,593
29 May 24	28.34000 -1.32	29.56	28.31	29.51	904,361
28 May 24	29.66000 -0.12	30.17	29.56	29.89	900,853
24 May 24	29.78000 +0.07	30.28	29.68	29.99	619,398
23 May 24	29.71000 -0.02	30.15	29.59	29.96	816,045
22 May 24	29.73000 -0.16	30.44	29.40	29.71	804,056
21 May 24	29.89000 +0.42	29.93	29.34	29.34	618,578
20 May 24	29.47000 -0.13	29.80	29.26	29.60	753,504
17 May 24	29.60000 +0.36	29.82	29.30	29.35	873,957
16 May 24	29.24000 +0.34	29.31	28.74	28.75	911,294
15 May 24	28.90000 +0.01	29.03	28.05	28.81	1,031,113
14 May 24	28.89000 +0.34	28.97	28.30	28.44	1,082,843
13 May 24	28.55000 -0.30	29.11	28.51	28.98	831,149
10 May 24	28.85000 -0.94	29.59	28.66	29.41	1,169,845
09 May 24	29.79000 +0.40	29.88	29.24	29.48	951,017
08 May 24	29.39000 +0.16	29.87	29.00	29.15	1,267,046
07 May 24	29.23000 -0.38	29.88	29.15	29.53	1,180,501
06 May 24	29.61000 +0.12	30.12	29.56	29.89	914,327
03 May 24	29.49000 +0.06	29.90	28.78	29.61	1,374,061
02 May 24	29.43000 +0.06	29.83	29.00	29.51	1,332,975
01 May 24	29.37000 -1.01	30.95	28.95	30.25	1,650,281
30 Apr 24	30.38000 -2.74	33.51	30.32	33.51	1,833,131
29 Apr 24	33.12000 -0.10	33.35	32.70	33.10	915,441
26 Apr 24	33.22000 -0.16	33.40	32.80	33.06	727,214
25 Apr 24	33.38000 -0.19	33.47	32.64	33.24	487,712
24 Apr 24	33.57000 -0.12	33.63	32.99	33.51	579,593
23 Apr 24	33.69000 +0.59	34.08	32.70	32.97	770,216
22 Apr 24	33.10000 +0.28	33.61	32.45	32.71	594,691
19 Apr 24	32.82000 +0.27	33.01	32.40	32.50	682,369
18 Apr 24	32.55000 -0.86	33.52	32.51	33.51	615,220
17 Apr 24	33.41000 -0.52	34.18	33.34	33.99	562,014
16 Apr 24	33.93000 -0.58	34.51	33.54	34.42	639,688
15 Apr 24	34.51000 -0.63	35.32	34.28	35.23	584,869
12 Apr 24	35.14000 -0.28	36.06	34.81	35.66	741,147
11 Apr 24	35.42000 +0.39	35.68	34.75	35.24	726,653
10 Apr 24	35.03000 -0.22	35.54	34.48	35.18	887,419
09 Apr 24	35.25000 -1.07	36.56	35.05	36.47	904,708
08 Apr 24	36.32000 -1.25	37.66	36.31	37.39	763,324
05 Apr 24	37.57000 +0.29	38.02	37.19	37.82	550,374
04 Apr 24	37.28000 -0.34	37.92	37.03	37.60	487,130
03 Apr 24	37.62000 +1.26	38.07	36.35	36.68	879,683
02 Apr 24	36.36000 -0.36	37.60	35.90	36.95	1,218,792
01 Apr 24	36.72000 +1.06	36.96	35.22	36.00	1,026,619
28 Mar 24	35.66000 +0.79	35.96	34.70	34.83	1,160,217
27 Mar 24	34.87000 -0.28	35.55	34.76	35.15	1,052,314
26 Mar 24	35.15000 -1.01	36.47	35.13	36.32	848,966
25 Mar 24	36.16000 -0.26	37.02	35.84	36.77	536,155
22 Mar 24	36.42000 -0.27	36.67	35.96	36.56	551,272
21 Mar 24	36.69000 -0.09	37.33	36.55	36.90	839,881
20 Mar 24	36.78000 +0.54	36.99	35.53	35.82	790,288
19 Mar 24	36.24000 +0.66	36.46	35.50	35.50	938,186
18 Mar 24	35.58000 -0.32	36.07	35.37	36.03	774,501
15 Mar 24	35.90000 +1.48	36.15	34.64	34.64	2,241,671
14 Mar 24	34.42000 -0.28	35.26	33.79	34.90	1,074,818
13 Mar 24	34.70000 +2.16	34.89	33.26	33.26	1,177,358
12 Mar 24	32.54000 -0.35	33.36	32.51	32.88	670,852
11 Mar 24	32.89000 -0.20	33.41	32.57	33.05	609,971
08 Mar 24	33.09000 -0.56	33.87	32.72	33.59	771,992
07 Mar 24	33.65000 +1.45	33.90	32.41	32.41	695,645
06 Mar 24	32.20000 +0.05	32.64	31.72	32.43	847,704
05 Mar 24	32.15000 +0.03	32.66	31.82	32.07	789,811
04 Mar 24	32.12000 -0.65	33.42	32.11	32.86	875,375
01 Mar 24	32.77000 -0.41	33.43	32.44	32.99	1,044,317
29 Feb 24	33.18000 +1.11	33.24	31.97	32.09	1,252,597
28 Feb 24	32.07000 -1.50	33.23	32.01	33.11	1,079,989
27 Feb 24	33.57000 +0.01	34.04	33.38	33.58	888,208
26 Feb 24	33.56000 +0.13	34.18	33.08	33.20	1,230,274
23 Feb 24	33.43000 +0.96	33.52	32.06	32.40	1,345,429
22 Feb 24	32.47000 -0.97	33.46	32.15	33.40	1,899,170
21 Feb 24	33.44000 -1.03	34.92	32.79	34.37	1,719,801
20 Feb 24	34.47000 -0.58	35.01	33.94	35.01	1,568,214
16 Feb 24	35.05000 -0.62	35.76	34.99	35.73	1,007,634
15 Feb 24	35.67000 +0.42	36.10	35.13	35.25	936,790
14 Feb 24	35.25000 +0.17	35.74	34.50	35.51	959,659
13 Feb 24	35.08000 -0.38	35.45	34.55	35.08	750,575
12 Feb 24	35.46000 +0.20	35.85	35.26	35.30	614,223
09 Feb 24	35.26000 +0.24	35.52	34.81	35.05	555,010
08 Feb 24	35.02000 +0.55	35.44	34.43	34.59	678,619
07 Feb 24	34.47000 +0.97	34.68	33.37	33.59	668,868
06 Feb 24	33.50000 -0.46	34.62	33.48	34.02	785,590
05 Feb 24	33.96000 +0.43	34.14	32.66	33.14	622,087
02 Feb 24	33.53000 -0.27	34.38	33.15	33.78	791,127
01 Feb 24	33.80000 +0.07	34.53	32.91	33.97	1,147,082
31 Jan 24	33.73000 -0.76	34.85	33.72	34.50	1,298,627
30 Jan 24	34.49000 +1.95	34.50	31.99	32.13	1,140,553
29 Jan 24	32.54000 +0.11	32.63	32.07	32.35	744,094
26 Jan 24	32.43000 +1.33	32.45	30.91	31.21	857,848
25 Jan 24	31.10000 +0.42	31.41	30.60	31.06	665,680
24 Jan 24	30.68000 +0.28	30.77	30.36	30.60	697,134
23 Jan 24	30.40000 +0.09	30.76	30.21	30.34	648,053
22 Jan 24	30.31000 +0.31	30.53	29.82	30.00	654,021
19 Jan 24	30.00000 +0.29	30.02	29.37	29.81	570,180
18 Jan 24	29.71000 +0.35	29.73	28.78	29.44	753,647
17 Jan 24	29.36000 -0.77	30.00	29.33	29.85	781,229
16 Jan 24	30.13000 -0.71	31.05	30.11	30.77	810,133
12 Jan 24	30.84000 +0.53	31.01	30.48	30.89	445,348
11 Jan 24	30.31000 +0.16	30.71	30.14	30.34	781,608
10 Jan 24	30.15000 -1.32	31.58	30.01	31.58	1,079,973
09 Jan 24	31.47000 -0.19	31.96	31.09	31.61	1,378,888
08 Jan 24	31.66000 +0.47	31.70	30.44	30.61	1,128,510
05 Jan 24	31.19000 +0.05	31.39	30.92	31.34	827,508
04 Jan 24	31.14000 +0.07	31.92	30.90	31.24	1,118,675
03 Jan 24	31.07000 -0.08	31.56	30.75	30.91	831,135
02 Jan 24	31.15000 +0.85	31.20	30.35	30.53	769,031
29 Dec 23	30.30000 -0.24	30.78	30.26	30.69	532,198
28 Dec 23	30.54000 -0.58	31.11	30.52	30.97	547,819
27 Dec 23	31.12000 -0.48	31.68	31.11	31.64	471,179
26 Dec 23	31.60000 +0.20	32.05	31.50	31.84	539,106
22 Dec 23	31.40000 +0.04	31.97	31.36	31.78	776,519
21 Dec 23	31.36000 -0.29	31.88	31.07	31.70	821,582
20 Dec 23	31.65000 -0.05	32.29	31.44	31.79	965,587
19 Dec 23	31.70000 +0.15	32.17	31.38	31.69	1,044,297
18 Dec 23	31.55000 +0.10	32.34	31.45	32.09	998,525
15 Dec 23	31.45000 -0.66	32.20	31.13	31.90	3,938,853
14 Dec 23	32.11000 +1.59	32.15	31.15	31.20	1,040,828
13 Dec 23	30.52000 +0.95	30.64	29.28	29.55	1,475,278
12 Dec 23	29.57000 -0.70	30.02	29.22	29.93	823,395
11 Dec 23	30.27000 +0.18	30.63	30.09	30.28	747,319
08 Dec 23	30.09000 -0.15	30.79	30.01	30.55	741,601
07 Dec 23	30.24000 +0.07	30.78	30.12	30.39	566,958
06 Dec 23	30.17000 -1.14	31.30	30.13	31.03	907,861
05 Dec 23	31.31000 -0.89	32.50	31.29	32.26	747,743
04 Dec 23	32.20000 -0.11	32.52	31.74	32.05	547,588
01 Dec 23	32.31000 +0.54	32.70	31.72	31.72	672,365
30 Nov 23	31.77000 +0.04	32.64	31.56	31.92	835,621
29 Nov 23	31.73000 -0.55	32.83	31.63	32.60	580,439
28 Nov 23	32.28000 -0.08	32.65	32.13	32.49	400,417
27 Nov 23	32.36000 +0.42	32.42	31.43	31.69	732,060
24 Nov 23	31.94000 +0.02	32.49	31.94	32.05	195,291
22 Nov 23	31.92000 +0.31	32.00	30.75	31.00	500,409
21 Nov 23	31.61000 -0.23	31.86	30.95	31.59	504,281
20 Nov 23	31.84000 +0.47	32.08	31.56	31.56	662,564
17 Nov 23	31.37000 +0.33	32.08	31.28	31.40	574,655
16 Nov 23	31.04000 -1.17	32.14	30.57	31.78	974,637
15 Nov 23	32.21000 +0.17	32.92	31.80	31.96	1,145,427
14 Nov 23	32.04000 +1.50	32.05	30.64	30.76	1,125,557
13 Nov 23	30.54000 +0.28	30.87	30.06	30.28	754,658
10 Nov 23	30.26000 -0.94	30.31	29.41	29.64	995,952
09 Nov 23	31.20000 -0.17	31.90	30.96	31.60	1,304,131
08 Nov 23	31.37000 -0.33	32.12	31.35	31.70	1,018,035
07 Nov 23	31.70000 -0.88	32.40	31.13	32.03	1,197,118
06 Nov 23	32.58000 -0.06	33.13	32.30	33.07	1,216,839
03 Nov 23	32.64000 -0.89	33.63	31.87	33.58	1,046,354
02 Nov 23	33.53000 +0.00	34.32	33.27	33.93	1,134,481
01 Nov 23	33.53000 +0.78	33.72	32.49	32.85	1,239,265
31 Oct 23	32.75000 +1.32	32.78	30.82	31.26	2,112,555
30 Oct 23	31.43000 +0.43	31.88	31.06	31.34	990,762
27 Oct 23	31.00000 -0.44	31.50	30.65	31.42	811,953
26 Oct 23	31.44000 +0.29	31.77	30.36	30.98	685,146
25 Oct 23	31.15000 -0.30	31.62	31.05	31.37	525,548
24 Oct 23	31.45000 -0.86	32.53	31.33	32.50	898,628
23 Oct 23	32.31000 -0.34	32.72	31.78	32.34	783,292
20 Oct 23	32.65000 -0.29	33.11	32.46	32.81	744,226
19 Oct 23	32.94000 -0.33	33.58	32.41	33.13	842,093
18 Oct 23	33.27000 +0.98	33.30	32.17	32.33	484,940
17 Oct 23	32.29000 +0.43	32.44	31.80	31.80	528,807
16 Oct 23	31.86000 +0.48	32.49	31.77	31.80	704,432
13 Oct 23	31.38000 -0.10	32.00	31.01	32.00	732,787
12 Oct 23	31.48000 -0.61	32.41	31.10	32.41	623,616
11 Oct 23	32.09000 +0.21	32.19	31.27	31.49	557,187
10 Oct 23	31.88000 +0.83	32.08	31.06	31.19	903,165
09 Oct 23	31.05000 +0.37	31.49	30.59	31.32	959,926
06 Oct 23	30.68000 -0.08	31.27	30.21	31.01	1,084,663
05 Oct 23	30.76000 +0.24	30.99	30.05	30.23	1,243,742
04 Oct 23	30.52000 -1.82	31.80	30.37	31.74	978,057
03 Oct 23	32.34000 -1.06	33.02	31.53	32.92	1,121,620
02 Oct 23	33.40000 -0.63	34.03	32.96	34.03	734,925
29 Sep 23	34.03000 -1.36	35.39	33.70	35.39	959,058
28 Sep 23	35.39000 +0.76	35.73	34.68	34.68	911,922
27 Sep 23	34.63000 +0.85	35.01	33.99	34.55	867,552
26 Sep 23	33.78000 +0.05	33.97	33.37	33.37	710,438
25 Sep 23	33.73000 -0.05	34.01	33.50	33.55	1,133,441
22 Sep 23	33.78000 -0.29	34.82	33.76	34.73	755,563
21 Sep 23	34.07000 +0.33	34.87	33.75	34.33	987,725
20 Sep 23	33.74000 +0.13	34.32	33.37	33.38	808,548
19 Sep 23	33.61000 -1.03	34.94	33.23	34.91	1,111,246
18 Sep 23	34.64000 +0.09	35.39	34.50	34.90	733,618
15 Sep 23	34.55000 -0.67	35.21	34.13	34.99	3,094,254
14 Sep 23	35.22000 +0.47	35.67	34.98	35.61	1,433,892
13 Sep 23	34.75000 -0.74	35.78	34.49	35.78	1,429,106
12 Sep 23	35.49000 -1.55	36.30	34.70	35.65	2,334,978
11 Sep 23	37.04000 +0.08	37.97	36.94	37.17	861,744
08 Sep 23	36.96000 +1.12	37.35	36.01	36.06	1,116,765
07 Sep 23	35.84000 +0.96	35.88	34.74	34.74	612,661
06 Sep 23	34.88000 +0.18	35.28	34.29	34.68	511,024
05 Sep 23	34.70000 -0.08	35.69	34.58	35.09	850,248
01 Sep 23	34.78000 +2.08	35.34	33.51	33.55	1,281,980
31 Aug 23	32.70000 -0.11	32.99	32.38	32.99	1,656,325
30 Aug 23	32.81000 +0.37	32.90	32.33	32.63	728,527
29 Aug 23	32.44000 +0.20	32.44	31.46	32.17	949,699
28 Aug 23	32.24000 -0.69	33.16	32.08	32.65	994,328
25 Aug 23	32.93000 +0.73	33.03	32.02	32.27	1,047,480
24 Aug 23	32.20000 -0.23	32.73	31.95	32.11	1,286,691
23 Aug 23	32.43000 -2.25	34.21	31.84	34.00	1,827,238
22 Aug 23	34.68000 +0.16	35.01	34.27	34.74	743,344
21 Aug 23	34.52000 -0.68	35.74	34.14	35.33	887,051
18 Aug 23	35.20000 +0.43	35.33	34.27	34.34	780,190
17 Aug 23	34.77000 -0.12	35.65	34.64	35.40	717,618
16 Aug 23	34.89000 +0.01	35.80	34.78	35.07	613,439
15 Aug 23	34.88000 -1.11	35.75	34.35	35.65	981,190
14 Aug 23	35.99000 -0.56	36.39	35.66	36.39	636,640
11 Aug 23	36.55000 -0.91	37.07	35.79	35.89	821,118
10 Aug 23	37.46000 -0.22	38.63	37.08	37.67	1,190,741
09 Aug 23	37.68000 +1.09	38.25	36.60	36.86	1,324,843
08 Aug 23	36.59000 -0.38	36.84	35.83	36.26	1,149,983
07 Aug 23	36.97000 +0.63	37.03	36.07	36.75	1,557,358
04 Aug 23	36.34000 -0.36	37.07	36.20	36.62	1,719,383
03 Aug 23	36.70000 -0.05	37.12	36.00	36.57	1,292,732
02 Aug 23	36.75000 +0.63	37.47	35.92	36.42	1,705,024
01 Aug 23	36.12000 -0.62	39.36	36.08	38.00	3,033,891
31 Jul 23	36.74000 +0.23	37.26	36.43	36.60	837,328
28 Jul 23	36.51000 +1.22	36.52	35.40	35.50	644,834
27 Jul 23	35.29000 -0.34	36.05	35.17	35.81	580,888
26 Jul 23	35.63000 +0.76	35.79	34.53	34.60	569,735
25 Jul 23	34.87000 -0.16	35.68	34.51	34.80	679,762
24 Jul 23	35.03000 +1.22	35.54	33.86	34.15	924,751
21 Jul 23	33.81000 +0.46	33.81	32.99	33.55	490,418
20 Jul 23	33.35000 +0.65	33.35	32.58	33.00	518,620
19 Jul 23	32.70000 +0.83	32.71	31.99	32.10	690,980
18 Jul 23	31.87000 +1.04	32.39	30.91	31.00	729,016
17 Jul 23	30.83000 +0.09	31.17	30.38	30.48	508,866
14 Jul 23	30.74000 -0.57	31.20	30.21	30.95	594,711
13 Jul 23	31.31000 +0.01	31.97	31.06	31.31	860,094
12 Jul 23	31.30000 -0.33	32.45	31.22	32.00	755,827
11 Jul 23	31.63000 +0.86	31.76	30.72	30.80	755,841
10 Jul 23	30.77000 -0.21	31.45	30.67	31.13	695,404
07 Jul 23	30.98000 +1.08	31.38	29.75	29.75	654,353
06 Jul 23	29.90000 +0.12	30.21	28.95	29.76	1,460,969
05 Jul 23	29.78000 +0.12	29.85	29.32	29.80	665,436
03 Jul 23	29.66000 -0.30	30.51	29.46	30.08	535,080
30 Jun 23	29.96000 -0.18	30.20	29.44	30.20	1,108,457
29 Jun 23	30.14000 +1.05	30.16	29.07	29.07	900,280
28 Jun 23	29.09000 +0.77	29.17	27.99	28.27	682,986
27 Jun 23	28.32000 +0.56	28.46	27.31	27.83	1,040,566
26 Jun 23	27.76000 +0.49	27.86	27.10	27.40	964,565
23 Jun 23	27.27000 +0.03	27.49	26.67	26.68	1,104,707
22 Jun 23	27.24000 -0.17	27.40	26.27	26.92	827,745
21 Jun 23	27.41000 +0.49	27.74	26.41	26.58	884,993
20 Jun 23	26.92000 -0.79	27.70	26.28	27.46	1,012,534
16 Jun 23	27.71000 -0.07	28.09	27.43	27.90	4,622,942
15 Jun 23	27.78000 +0.63	27.97	27.15	27.15	866,331
14 Jun 23	27.15000 -0.60	28.42	26.83	28.00	834,364
13 Jun 23	27.75000 +0.40	28.78	27.71	27.75	1,191,833
12 Jun 23	27.35000 -0.20	27.68	27.01	27.11	759,209
09 Jun 23	27.55000 +0.02	27.67	27.00	27.35	675,657
08 Jun 23	27.53000 -0.13	27.88	26.78	27.73	866,305
07 Jun 23	27.66000 +1.83	27.74	25.83	25.91	1,461,806
06 Jun 23	25.83000 +0.81	25.86	24.70	24.73	868,798
05 Jun 23	25.02000 -0.37	25.77	24.78	25.65	1,078,600
02 Jun 23	25.39000 +1.70	25.41	24.15	24.31	1,543,358
01 Jun 23	23.69000 +0.28	24.04	23.28	23.56	1,120,368
31 May 23	23.41000 -0.06	23.54	22.85	22.89	1,361,392
30 May 23	23.47000 -0.47	23.56	22.90	23.49	887,349
26 May 23	23.94000 +0.37	23.99	23.44	23.66	1,075,552
25 May 23	23.57000 -1.26	24.35	22.60	24.34	2,936,655
24 May 23	24.83000 +0.37	25.28	24.29	24.71	1,183,060
23 May 23	24.46000 -0.96	25.81	24.43	25.73	1,896,768
22 May 23	25.42000 +0.50	25.78	24.96	24.96	797,264
19 May 23	24.92000 -0.22	25.42	24.62	25.40	629,340
18 May 23	25.14000 +0.53	25.18	24.21	24.45	758,128
17 May 23	24.61000 +0.54	24.89	24.15	24.46	744,071
16 May 23	24.07000 -0.76	24.99	23.99	24.72	724,898
15 May 23	24.83000 +1.00	24.90	23.85	24.08	872,935
12 May 23	23.83000 -0.97	24.61	23.02	24.37	1,443,555
11 May 23	24.80000 -0.83	25.41	24.39	25.00	1,681,962
10 May 23	25.63000 +0.33	26.02	24.89	25.40	1,467,807
09 May 23	25.30000 +0.58	25.82	24.29	24.39	1,000,789
08 May 23	24.72000 +0.78	25.86	24.63	24.74	1,234,824
05 May 23	23.94000 +0.69	24.23	23.49	23.83	1,223,874
04 May 23	23.25000 -1.60	24.89	23.22	24.66	1,738,703
03 May 23	24.85000 -1.35	26.25	24.03	25.85	2,925,828
02 May 23	26.20000 -0.52	27.00	24.62	26.89	2,868,235
01 May 23	26.72000 +0.38	27.09	26.02	26.20	1,215,647
28 Apr 23	26.34000 +0.16	26.70	26.00	26.12	810,175
27 Apr 23	26.18000 -0.06	26.62	25.67	26.35	756,165
26 Apr 23	26.24000 -0.14	26.82	26.05	26.32	770,196
25 Apr 23	26.38000 -1.20	27.58	26.31	27.28	924,211
24 Apr 23	27.58000 +0.49	27.88	26.85	27.02	856,968
21 Apr 23	27.09000 -0.80	28.13	27.02	27.96	1,057,258
20 Apr 23	27.89000 -0.29	28.23	27.52	27.77	953,280
19 Apr 23	28.18000 -0.08	28.20	27.35	27.92	890,697
18 Apr 23	28.26000 -0.26	28.40	27.67	28.39	729,579
17 Apr 23	28.52000 -0.76	29.34	28.36	29.28	738,764
14 Apr 23	29.28000 -0.72	30.35	29.02	30.10	1,085,358
13 Apr 23	30.00000 -1.14	30.72	29.63	30.72	1,154,715
12 Apr 23	31.14000 -1.05	32.40	31.06	32.40	656,950
11 Apr 23	32.19000 +0.78	32.23	31.39	31.57	717,898
10 Apr 23	31.41000 +0.68	31.91	30.77	30.77	565,030
06 Apr 23	30.73000 -0.67	31.66	30.73	31.24	855,992
05 Apr 23	31.40000 +1.29	31.44	29.62	29.91	1,170,555
04 Apr 23	30.11000 -3.23	33.16	29.68	33.16	1,561,346
03 Apr 23	33.34000 +0.56	33.90	32.55	33.82	1,054,835
31 Mar 23	32.78000 +0.15	32.94	32.20	32.74	820,659
30 Mar 23	32.63000 -0.42	33.56	32.50	33.56	519,336
29 Mar 23	33.05000 +0.73	33.29	32.20	32.65	1,229,733
28 Mar 23	32.32000 +1.06	32.46	31.16	31.16	1,207,795
27 Mar 23	31.26000 +1.71	31.42	29.82	30.20	994,149
24 Mar 23	29.55000 -0.49	29.81	28.51	29.08	1,092,951
23 Mar 23	30.04000 -0.97	31.73	29.79	31.14	1,049,808
22 Mar 23	31.01000 +0.07	32.15	30.76	30.81	869,487
21 Mar 23	30.94000 +0.41	31.51	30.57	31.05	1,476,082
20 Mar 23	30.53000 +0.75	30.88	29.93	29.95	6,998,968
17 Mar 23	29.78000 +0.10	30.05	29.00	29.43	2,533,758
16 Mar 23	29.68000 +1.37	30.55	28.91	29.81	2,540,637
15 Mar 23	28.31000 -1.05	28.36	27.06	28.12	1,593,612
14 Mar 23	29.36000 +0.56	30.51	28.93	29.26	678,105
13 Mar 23	28.80000 -1.85	30.16	28.68	29.69	828,047
10 Mar 23	30.65000 -0.48	32.03	30.59	31.20	596,827
09 Mar 23	31.13000 -0.94	33.05	31.09	32.16	675,830
08 Mar 23	32.07000 -0.53	33.39	31.48	32.56	737,841
07 Mar 23	32.60000 -0.91	33.72	32.39	33.41	616,669
06 Mar 23	33.51000 +0.08	33.64	32.84	33.08	638,963
03 Mar 23	33.43000 +0.36	33.65	31.90	32.20	815,376
02 Mar 23	33.07000 -0.38	33.66	32.74	33.23	878,058
01 Mar 23	33.45000 +1.72	33.53	31.66	31.80	890,581
28 Feb 23	31.73000 -0.78	33.07	31.66	33.06	1,184,999
27 Feb 23	32.51000 +0.93	32.57	31.40	31.65	816,745
24 Feb 23	31.58000 +0.22	31.59	29.75	30.88	1,056,194
23 Feb 23	31.36000 +0.02	32.30	30.35	32.20	1,275,578
22 Feb 23	31.34000 -0.91	33.25	30.55	32.50	1,144,742
21 Feb 23	32.25000 +0.23	32.69	31.88	32.04	834,596
17 Feb 23	32.02000 -1.24	32.72	31.42	32.72	754,891
16 Feb 23	33.26000 -0.49	34.32	33.22	33.59	835,588
15 Feb 23	33.75000 -0.31	33.79	32.85	33.39	720,942
14 Feb 23	34.06000 +0.38	34.32	33.45	33.51	823,549
13 Feb 23	33.68000 -0.68	34.34	33.53	34.27	540,645
10 Feb 23	34.36000 +2.07	34.40	32.59	32.96	776,063
09 Feb 23	32.29000 -0.25	32.78	32.03	32.50	509,971
08 Feb 23	32.54000 -0.44	33.22	31.90	33.00	466,572
07 Feb 23	32.98000 +1.37	33.02	31.89	32.00	641,071
06 Feb 23	31.61000 -0.49	32.57	31.19	32.17	693,785
03 Feb 23	32.10000 -0.31	33.43	32.02	32.49	521,880
02 Feb 23	32.41000 -0.18	32.83	31.43	32.51	716,529
01 Feb 23	32.59000 -0.61	33.28	31.58	33.15	722,414
31 Jan 23	33.20000 +0.52	33.23	32.41	32.59	674,541
30 Jan 23	32.68000 -1.68	34.34	32.66	34.22	622,870
27 Jan 23	34.36000 -1.14	35.73	34.00	35.47	539,917
26 Jan 23	35.50000 +1.41	35.55	33.90	34.62	460,275
25 Jan 23	34.09000 -0.55	34.75	33.63	34.49	502,434
24 Jan 23	34.64000 +1.11	34.77	32.88	33.82	839,017
23 Jan 23	33.53000 +0.81	34.26	32.69	33.00	836,322
20 Jan 23	32.72000 -0.18	33.14	32.21	33.03	977,207
19 Jan 23	32.90000 +0.06	33.21	32.18	32.53	666,296
18 Jan 23	32.84000 +0.24	33.90	32.52	32.78	598,524
17 Jan 23	32.60000 +0.68	33.05	32.16	32.16	555,623
13 Jan 23	31.92000 +0.33	32.01	31.05	31.54	424,356
12 Jan 23	31.59000 +0.31	32.05	31.19	31.50	665,690
11 Jan 23	31.28000 +0.04	31.88	30.78	31.51	522,863
10 Jan 23	31.24000 -0.18	32.12	30.69	31.68	368,491
09 Jan 23	31.42000 -0.45	32.61	31.20	32.30	551,530
06 Jan 23	31.87000 +0.52	32.99	31.45	31.58	803,474
05 Jan 23	31.35000 +1.36	31.98	30.20	30.20	992,416
04 Jan 23	29.99000 +0.69	30.28	28.90	29.29	757,720
03 Jan 23	29.30000 -2.04	31.46	29.14	31.01	909,847
30 Dec 22	31.34000 +0.09	31.78	30.98	31.02	872,995
29 Dec 22	31.25000 +1.09	31.55	30.01	30.18	631,680
28 Dec 22	30.16000 -1.30	31.33	29.96	31.19	637,510
27 Dec 22	31.46000 -0.24	32.00	31.12	31.99	664,043
23 Dec 22	31.70000 +1.67	31.70	30.20	30.28	705,753
22 Dec 22	30.03000 -1.16	31.17	29.33	31.08	587,317
21 Dec 22	31.19000 -0.48	32.58	31.17	32.58	768,112
20 Dec 22	31.67000 +1.64	31.96	30.09	30.09	962,037
19 Dec 22	30.03000 +0.38	30.34	29.61	29.94	661,842
16 Dec 22	29.65000 -0.54	29.83	28.90	29.34	863,910
15 Dec 22	30.19000 +0.41	30.57	29.45	29.53	727,842
14 Dec 22	29.78000 -0.24	30.80	29.56	30.10	602,576
13 Dec 22	30.02000 -0.33	31.32	29.75	31.21	1,412,554
12 Dec 22	30.35000 +1.38	30.47	28.57	28.65	1,271,483
09 Dec 22	28.97000 -0.67	30.03	28.88	29.70	823,528
08 Dec 22	29.64000 -1.39	31.54	29.42	31.34	1,281,012
07 Dec 22	31.03000 -1.35	32.44	30.76	32.39	808,870
06 Dec 22	32.38000 -0.85	33.50	31.92	32.96	678,184
05 Dec 22	33.23000 -1.31	35.34	32.90	34.97	813,488
02 Dec 22	34.54000 -2.60	37.36	34.47	36.90	868,001
01 Dec 22	37.14000 +0.29	37.92	36.76	37.11	655,711
30 Nov 22	36.85000 -1.10	38.47	36.25	38.47	1,562,385
29 Nov 22	37.95000 -1.02	39.92	37.84	39.51	589,355
28 Nov 22	38.97000 -1.13	40.12	38.15	39.24	568,468
25 Nov 22	40.10000 +0.19	41.01	39.91	40.03	279,722
23 Nov 22	39.91000 -0.95	40.49	39.50	40.09	357,266
22 Nov 22	40.86000 +1.90	41.18	39.86	40.22	842,994
21 Nov 22	38.96000 -1.20	39.24	37.36	39.24	790,137
18 Nov 22	40.16000 +0.01	40.21	37.93	39.27	987,054
17 Nov 22	40.15000 +0.20	40.25	38.91	39.20	392,143
16 Nov 22	39.95000 -0.91	40.76	39.39	40.26	488,947
15 Nov 22	40.86000 +1.19	41.04	39.30	40.13	595,090
14 Nov 22	39.67000 +0.79	41.26	38.86	38.86	1,107,947
11 Nov 22	38.88000 +2.23	40.36	38.17	38.56	1,459,171
10 Nov 22	36.65000 -1.16	37.79	35.94	37.48	1,025,541
09 Nov 22	37.81000 -1.65	38.88	37.38	38.80	1,052,397
08 Nov 22	39.46000 +5.85	39.81	38.29	39.70	732,627
14 Oct 22	33.61000 -1.39	35.21	33.54	34.73	620,159
13 Oct 22	35.00000 +1.26	35.75	33.26	33.69	784,140
12 Oct 22	33.74000 +1.68	33.96	31.03	31.99	811,710
11 Oct 22	32.06000 -0.97	32.68	31.38	32.24	746,614
10 Oct 22	33.03000 -0.90	34.12	32.45	34.00	500,374
07 Oct 22	33.93000 -0.05	35.05	33.54	34.29	885,616
06 Oct 22	33.98000 +0.84	34.00	32.41	32.87	494,052
05 Oct 22	33.14000 +0.13	33.64	31.80	32.72	772,942
04 Oct 22	33.01000 +2.84	33.05	30.76	31.00	774,102
03 Oct 22	30.17000 +1.19	30.58	29.31	30.36	1,000,997
30 Sep 22	28.98000 +0.20	29.87	28.28	28.55	713,774
29 Sep 22	28.78000 -1.16	29.68	28.23	29.63	661,809
28 Sep 22	29.94000 +1.95	30.11	27.83	28.41	996,399
27 Sep 22	27.99000 +2.43	28.25	25.99	26.26	1,145,640
26 Sep 22	25.56000 -0.92	27.30	25.48	26.31	1,107,193
23 Sep 22	26.48000 -2.64	27.98	26.02	27.54	1,227,945
22 Sep 22	29.12000 +0.60	30.45	29.00	29.07	1,034,394
21 Sep 22	28.52000 -0.22	29.74	28.35	29.61	569,823
20 Sep 22	28.74000 +0.26	29.17	27.81	27.93	791,713
19 Sep 22	28.48000 -0.02	28.89	27.21	27.32	776,697
16 Sep 22	28.50000 -1.13	29.38	28.03	29.26	2,734,208
15 Sep 22	29.63000 -3.11	32.30	29.10	31.75	1,552,742
14 Sep 22	32.74000 +0.31	34.17	32.28	32.64	637,647
13 Sep 22	32.43000 -0.74	33.81	32.28	32.50	593,522
12 Sep 22	33.17000 -0.60	34.66	32.85	34.45	603,112
09 Sep 22	33.77000 +1.11	33.97	33.28	33.57	524,107
08 Sep 22	32.66000 -0.45	33.59	32.37	33.37	360,769
07 Sep 22	33.11000 -0.43	33.44	31.89	32.74	476,241
06 Sep 22	33.54000 +0.50	34.86	32.82	33.73	743,146
02 Sep 22	33.04000 +2.03	33.32	31.84	32.26	565,764
01 Sep 22	31.01000 -1.65	32.37	30.77	32.30	775,412
31 Aug 22	32.66000 -0.60	33.94	31.91	32.11	866,507
30 Aug 22	33.26000 -2.27	34.70	32.90	34.70	1,322,156
29 Aug 22	35.53000 -0.39	36.69	35.25	35.61	475,726
26 Aug 22	35.92000 -0.82	37.63	35.71	36.74	736,484
25 Aug 22	36.74000 +1.65	36.77	35.40	35.50	735,051
24 Aug 22	35.09000 +0.80	35.23	34.10	34.75	757,875
23 Aug 22	34.29000 +0.77	35.48	33.71	34.33	833,919
22 Aug 22	33.52000 +0.91	33.55	31.26	32.60	788,267
19 Aug 22	32.61000 +0.03	33.14	32.12	32.36	608,708
18 Aug 22	32.58000 +1.11	33.16	31.86	32.00	838,890
17 Aug 22	31.47000 +0.71	32.02	30.12	30.35	530,878
16 Aug 22	30.76000 +0.17	31.53	30.61	30.95	533,288
15 Aug 22	30.59000 -1.47	30.88	29.34	30.74	626,887
12 Aug 22	32.06000 +0.35	32.17	31.12	31.60	468,624
11 Aug 22	31.71000 -1.88	32.09	29.99	30.90	1,012,825
10 Aug 22	33.59000 +0.47	33.94	32.42	33.16	928,173
09 Aug 22	33.12000 +1.36	33.58	32.24	32.24	788,892
08 Aug 22	31.76000 +0.24	32.28	31.02	31.80	793,255
05 Aug 22	31.52000 +0.21	32.55	30.72	30.99	696,138
04 Aug 22	31.31000 -2.71	34.55	31.18	34.04	1,831,951
03 Aug 22	34.02000 -0.62	35.35	33.50	34.93	819,868
02 Aug 22	34.64000 +1.64	35.69	33.55	34.50	1,378,088
01 Aug 22	33.00000 -0.54	33.44	31.72	32.99	956,516
29 Jul 22	33.54000 +0.82	33.82	32.69	33.48	523,735
28 Jul 22	32.72000 +0.26	33.94	31.70	33.33	883,691
27 Jul 22	32.46000 +1.05	32.65	31.00	31.99	811,459
26 Jul 22	31.41000 +0.02	32.37	30.90	31.91	663,613
25 Jul 22	31.39000 +2.40	31.41	29.38	29.49	502,337
22 Jul 22	28.99000 -0.28	30.15	28.87	29.45	435,688
21 Jul 22	29.27000 -1.59	29.99	27.56	29.99	672,703
20 Jul 22	30.86000 -0.22	31.08	30.05	30.68	584,962
19 Jul 22	31.08000 +0.62	31.20	30.16	30.39	664,697
18 Jul 22	30.46000 +0.17	31.90	30.26	31.29	608,294
15 Jul 22	30.29000 +1.12	30.35	29.43	30.12	484,028
14 Jul 22	29.17000 -0.40	29.21	27.56	28.58	640,077
13 Jul 22	29.57000 -1.19	31.27	29.39	30.32	761,511
12 Jul 22	30.76000 -0.57	31.07	29.55	30.08	807,416
11 Jul 22	31.33000 +0.15	31.53	30.33	30.70	428,846
08 Jul 22	31.18000 -0.49	32.37	30.44	32.22	570,947
07 Jul 22	31.67000 +2.11	31.96	29.83	29.94	730,512
06 Jul 22	29.56000 -1.09	30.92	28.13	30.12	1,283,010
05 Jul 22	30.65000 -2.99	33.03	29.76	32.64	1,268,407
01 Jul 22	33.64000 +0.14	34.37	32.46	34.15	1,054,323
30 Jun 22	33.50000 -1.61	34.83	33.04	34.05	912,342
29 Jun 22	35.11000 -1.94	37.59	34.61	37.59	661,427
28 Jun 22	37.05000 +1.09	37.79	35.89	37.21	1,145,888
27 Jun 22	35.96000 +1.83	36.73	33.49	34.72	1,196,170
24 Jun 22	34.13000 +1.69	34.21	31.67	33.11	3,393,895
23 Jun 22	32.44000 -2.25	35.35	31.03	35.08	1,254,215
22 Jun 22	34.69000 -2.00	35.79	34.29	34.76	950,529
21 Jun 22	36.69000 +2.68	37.25	34.71	34.77	1,239,666
17 Jun 22	34.01000 -2.71	36.96	33.10	36.78	2,177,107
16 Jun 22	36.72000 -2.22	38.44	36.13	37.87	1,191,053
15 Jun 22	38.94000 -1.08	40.42	38.01	39.94	625,565
14 Jun 22	40.02000 +1.37	41.56	39.11	39.73	697,445
13 Jun 22	38.65000 -2.80	40.34	37.96	39.53	832,911
10 Jun 22	41.45000 -0.62	42.29	40.50	41.43	631,253
09 Jun 22	42.07000 -0.68	43.48	41.60	42.47	622,851
08 Jun 22	42.75000 -0.32	43.58	42.26	43.30	741,976
07 Jun 22	43.07000 +3.22	43.61	39.86	40.00	1,174,311
06 Jun 22	39.85000 +0.71	39.94	38.60	39.26	1,127,568
03 Jun 22	39.14000 +2.37	39.48	36.93	36.93	1,142,536
02 Jun 22	36.77000 +0.47	37.74	36.12	36.12	836,726
01 Jun 22	36.30000 +1.87	36.96	34.53	35.03	1,161,885
31 May 22	34.43000 -0.40	35.45	33.63	35.00	1,416,339
27 May 22	34.83000 +1.24	34.83	33.10	33.34	780,043
26 May 22	33.59000 +0.01	34.00	32.98	33.73	525,414
25 May 22	33.58000 +1.48	33.85	32.08	32.08	805,795
24 May 22	32.10000 +0.28	32.28	31.02	31.18	577,915
23 May 22	31.82000 -0.01	32.41	31.22	32.25	534,945
20 May 22	31.83000 -0.05	32.49	30.95	32.22	400,323
19 May 22	31.88000 -0.11	32.52	30.73	31.03	1,137,079
18 May 22	31.99000 -0.93	33.17	31.52	32.98	551,365
17 May 22	32.92000 +0.62	33.08	32.00	33.08	965,537
16 May 22	32.30000 +1.01	32.81	31.61	31.90	857,857
13 May 22	31.29000 +1.19	31.90	30.75	30.84	561,356
12 May 22	30.10000 -0.52	30.54	29.25	30.20	550,178
11 May 22	30.62000 +0.31	31.87	30.42	31.10	508,022
10 May 22	30.31000 +1.28	31.00	28.46	29.81	837,608
09 May 22	29.03000 -3.68	32.26	28.85	31.95	801,395
06 May 22	32.71000 +0.00	33.14	31.41	33.05	749,980
05 May 22	32.71000 -0.03	33.88	30.91	33.09	1,497,157
04 May 22	32.74000 +2.92	32.76	29.94	30.56	1,366,849
03 May 22	29.82000 +4.36	29.91	27.00	27.00	1,741,653
02 May 22	25.46000 +0.39	25.82	24.46	24.58	1,266,964
29 Apr 22	25.07000 -1.26	26.53	24.95	26.33	421,393
28 Apr 22	26.33000 +1.33	26.64	24.69	25.12	561,305
27 Apr 22	25.00000 +0.38	25.37	24.16	24.74	433,442
26 Apr 22	24.62000 +0.14	25.70	24.29	24.55	560,579
25 Apr 22	24.48000 -0.98	24.94	23.50	24.50	633,312
22 Apr 22	25.46000 -1.21	27.11	25.27	26.48	548,718
21 Apr 22	26.67000 -2.08	29.23	26.55	29.15	575,939
20 Apr 22	28.75000 +0.32	29.10	28.13	28.40	405,289
19 Apr 22	28.43000 -0.19	29.26	28.07	28.32	626,743
18 Apr 22	28.62000 +2.11	28.65	26.53	26.87	750,236
14 Apr 22	26.51000 +0.30	26.65	25.90	26.00	384,360
13 Apr 22	26.21000 +0.95	26.43	25.20	25.65	488,169
12 Apr 22	25.26000 +0.06	26.58	25.24	25.78	412,019
11 Apr 22	25.20000 -1.12	26.19	25.13	26.01	754,314
08 Apr 22	26.32000 +0.13	26.85	26.05	26.16	472,468
07 Apr 22	26.19000 -0.26	26.75	25.04	26.58	419,032
06 Apr 22	26.45000 +0.12	26.73	25.90	26.55	487,915
05 Apr 22	26.33000 +0.08	26.99	26.19	26.50	530,592
04 Apr 22	26.25000 +0.47	26.46	25.18	26.27	609,417
01 Apr 22	25.78000 +0.24	25.83	24.97	25.34	612,175
31 Mar 22	25.54000 +1.12	26.20	23.92	24.16	962,374
30 Mar 22	24.42000 -0.66	26.66	24.34	25.73	1,540,323
29 Mar 22	25.08000 +0.75	25.70	23.16	23.72	1,755,311
28 Mar 22	24.33000 +0.06	25.03	23.23	23.53	912,086
25 Mar 22	24.27000 +0.30	24.61	23.55	23.61	498,075
24 Mar 22	23.97000 +1.07	24.11	22.96	22.96	822,563
23 Mar 22	22.90000 +0.22	23.47	22.44	23.28	407,063
22 Mar 22	22.68000 -0.44	23.33	21.93	22.89	442,170
21 Mar 22	23.12000 +1.30	23.51	22.09	22.43	591,461
18 Mar 22	21.82000 +0.28	22.07	21.12	21.48	1,239,754
17 Mar 22	21.54000 +1.04	21.81	20.60	21.09	870,175
16 Mar 22	20.50000 -0.56	21.92	20.36	21.25	1,077,032
15 Mar 22	21.06000 -2.73	22.92	21.05	22.65	1,394,639
14 Mar 22	23.79000 -0.49	24.54	23.34	24.00	2,794,413
11 Mar 22	24.28000 +0.91	24.34	22.85	22.99	1,540,881
10 Mar 22	23.37000 +3.17	23.43	20.38	20.38	2,246,590
09 Mar 22	20.20000 -0.08	20.81	19.16	19.19	1,152,210
08 Mar 22	20.28000 +2.03	20.74	18.48	18.55	1,384,947
07 Mar 22	18.25000 +0.10	19.09	17.97	18.31	924,292
04 Mar 22	18.15000 +1.00	18.32	17.04	17.14	1,325,509
03 Mar 22	17.15000 -0.08	17.73	16.91	17.05	871,580
02 Mar 22	17.23000 +0.22	17.96	17.14	17.33	701,480
01 Mar 22	17.01000 -0.38	18.45	16.83	17.60	825,658
28 Feb 22	17.39000 -0.41	18.13	17.07	17.71	789,835
25 Feb 22	17.80000 -0.85	18.87	17.62	18.72	594,414
24 Feb 22	18.65000 +0.71	18.78	17.83	18.22	936,707
23 Feb 22	17.94000 -1.25	19.28	17.85	19.28	799,200
22 Feb 22	19.19000 -1.33	21.33	18.46	21.33	1,057,620
18 Feb 22	20.52000 -0.26	21.30	20.21	20.44	786,055
17 Feb 22	20.78000 -0.37	21.28	20.62	21.13	403,816
16 Feb 22	21.15000 -0.25	22.11	20.98	21.82	378,386
15 Feb 22	21.40000 -0.57	21.72	20.87	21.25	342,267
14 Feb 22	21.97000 -0.19	22.03	21.29	21.90	561,520
11 Feb 22	22.16000 +1.30	22.36	21.06	21.12	595,199
10 Feb 22	20.86000 -0.33	21.77	20.63	20.94	432,634
09 Feb 22	21.19000 +0.45	21.56	20.72	20.85	692,414
08 Feb 22	20.74000 -0.41	20.93	20.11	20.91	602,612
07 Feb 22	21.15000 +0.30	21.42	20.45	20.45	443,548
04 Feb 22	20.85000 +0.40	21.23	20.53	20.61	465,102
03 Feb 22	20.45000 -0.52	20.92	20.24	20.89	358,237
02 Feb 22	20.97000 +0.26	21.14	20.30	20.63	443,337
01 Feb 22	20.71000 +1.18	20.82	19.05	19.36	678,128
31 Jan 22	19.53000 -0.07	19.72	18.82	19.62	702,128
28 Jan 22	19.60000 -0.11	20.03	18.86	19.67	342,194
27 Jan 22	19.71000 +0.22	20.36	19.08	19.93	407,555
26 Jan 22	19.49000 -1.04	21.18	19.26	20.74	509,275
25 Jan 22	20.53000 +1.08	20.69	18.91	19.27	592,704
24 Jan 22	19.45000 -0.14	19.59	18.53	19.12	611,535
21 Jan 22	19.59000 -0.80	20.34	19.49	19.97	628,441
20 Jan 22	20.39000 -1.38	21.82	20.36	21.56	613,226
19 Jan 22	21.77000 -0.86	23.00	21.75	22.92	872,318
18 Jan 22	22.63000 +0.41	22.99	22.05	22.61	806,757
14 Jan 22	22.22000 +1.26	22.22	21.00	21.00	574,471
13 Jan 22	20.96000 +0.16	21.52	20.81	21.07	640,392
12 Jan 22	20.80000 -0.10	21.15	20.70	21.04	437,442
11 Jan 22	20.90000 +0.71	21.19	20.20	20.49	531,220
10 Jan 22	20.19000 +0.19	20.32	19.61	19.82	590,447
07 Jan 22	20.00000 +1.06	20.09	19.26	19.40	687,030
06 Jan 22	18.94000 +0.89	19.08	18.00	18.55	552,355
05 Jan 22	18.05000 -0.25	18.74	18.03	18.44	427,717
04 Jan 22	18.30000 +0.50	18.64	18.08	18.08	670,689
03 Jan 22	17.80000 +0.99	17.98	16.85	17.00	572,886
31 Dec 21	16.81000 +0.16	16.90	16.47	16.50	288,699
30 Dec 21	16.65000 -0.11	17.08	16.58	16.86	459,470
29 Dec 21	16.76000 -0.13	17.10	16.57	16.89	277,036
28 Dec 21	16.89000 +0.17	17.10	16.50	16.72	270,746
27 Dec 21	16.72000 +0.50	16.72	15.66	16.17	332,649
23 Dec 21	16.22000 -0.06	16.58	16.21	16.33	347,451
22 Dec 21	16.28000 +0.07	16.57	16.10	16.36	382,175
21 Dec 21	16.21000 +0.84	16.34	15.59	15.66	454,210
20 Dec 21	15.37000 +0.05	15.41	14.51	14.75	448,773
17 Dec 21	15.32000 +0.26	15.35	14.61	14.84	1,093,202
16 Dec 21	15.06000 -0.46	15.91	14.99	15.74	710,602
15 Dec 21	15.52000 +0.12	15.73	14.70	15.22	634,731
14 Dec 21	15.40000 -0.25	15.99	15.23	15.26	450,498
13 Dec 21	15.65000 -0.51	15.89	15.46	15.78	494,104
10 Dec 21	16.16000 +0.33	16.26	15.53	16.09	320,768
09 Dec 21	15.83000 -0.67	16.05	15.64	15.64	715,704
08 Dec 21	16.50000 -0.35	17.07	16.41	16.87	639,388
07 Dec 21	16.85000 +0.57	17.82	16.79	16.93	1,153,084
06 Dec 21	16.28000 +0.37	16.68	15.91	16.40	490,769
03 Dec 21	15.91000 -0.44	16.89	15.54	16.73	572,040
02 Dec 21	16.35000 +0.80	16.53	15.21	15.38	559,599
01 Dec 21	15.55000 -0.06	16.44	15.48	16.26	802,294
30 Nov 21	15.61000 -0.21	15.74	14.91	15.22	595,000
29 Nov 21	15.82000 +0.06	16.67	15.52	16.41	473,850
26 Nov 21	15.76000 -1.39	15.89	15.10	15.66	591,076
24 Nov 21	17.15000 +0.08	17.44	16.86	16.86	265,091
23 Nov 21	17.07000 +0.71	17.30	16.65	16.73	442,964
22 Nov 21	16.36000 +0.39	17.01	15.94	15.94	585,880
19 Nov 21	15.97000 -1.40	16.97	15.73	16.55	787,587
18 Nov 21	17.37000 +0.21	17.68	17.08	17.10	432,157
17 Nov 21	17.16000 -1.59	18.61	17.05	18.55	654,776
16 Nov 21	18.75000 +0.00	18.95	18.26	18.72	402,283
15 Nov 21	18.75000 +0.15	18.98	18.04	18.54	447,885
12 Nov 21	18.60000 +0.72	18.61	17.69	17.71	769,545
11 Nov 21	17.88000 -0.07	18.33	17.76	17.96	394,059
10 Nov 21	17.95000 -0.55	18.71	17.80	18.34	486,318
09 Nov 21	18.50000 +0.83	18.51	17.38	17.63	752,752
08 Nov 21	17.67000 -0.11	18.39	17.39	18.00	617,153
05 Nov 21	17.78000 +0.38	18.00	17.49	17.84	756,264
04 Nov 21	17.40000 -0.03	18.30	17.20	18.01	747,260
03 Nov 21	17.43000 +0.24	18.04	17.00	17.01	909,069
02 Nov 21	17.19000 -2.64	19.45	16.95	19.07	1,361,274
01 Nov 21	19.83000 +0.66	19.92	19.32	19.33	651,532
29 Oct 21	19.17000 -0.35	19.80	18.93	19.68	823,344
28 Oct 21	19.52000 -0.15	20.00	18.83	19.37	1,063,831
27 Oct 21	19.67000 -1.49	20.94	19.48	20.67	798,613
26 Oct 21	21.16000 -0.84	22.16	21.13	22.07	476,982
25 Oct 21	22.00000 +0.69	22.24	21.50	21.57	680,797
22 Oct 21	21.31000 +0.37	21.49	20.55	21.04	531,094
21 Oct 21	20.94000 -0.68	21.58	20.74	21.34	485,741
20 Oct 21	21.62000 +0.69	21.73	20.31	20.70	803,693
19 Oct 21	20.93000 +0.45	21.13	20.34	20.59	431,929
18 Oct 21	20.48000 +0.31	21.12	20.29	20.48	788,465
15 Oct 21	20.17000 -0.76	21.29	19.63	21.29	1,319,258
14 Oct 21	20.93000 +0.57	20.94	20.16	20.73	741,916
13 Oct 21	20.36000 +0.06	20.48	19.22	20.01	730,841
12 Oct 21	20.30000 +0.63	20.40	19.39	19.51	867,754
11 Oct 21	19.67000 +0.89	20.12	19.12	19.13	1,169,470
08 Oct 21	18.78000 +1.00	18.95	17.95	18.00	571,996
07 Oct 21	17.78000 +0.56	17.85	17.05	17.31	865,136
06 Oct 21	17.22000 +0.26	17.51	16.29	16.65	1,027,632
05 Oct 21	16.96000 -0.33	17.56	16.47	17.56	1,019,519
04 Oct 21	17.29000 +0.48	17.44	16.85	17.00	848,844
01 Oct 21	16.81000 +0.15	17.22	16.56	16.71	953,339
30 Sep 21	16.66000 +0.19	16.73	16.03	16.41	705,829
29 Sep 21	16.47000 +0.00	16.73	16.20	16.69	750,264
28 Sep 21	16.47000 -0.16	16.90	16.21	16.89	746,023
27 Sep 21	16.63000 +1.00	16.77	15.85	15.96	890,114
24 Sep 21	15.63000 +0.30	15.78	15.01	15.12	629,315
23 Sep 21	15.33000 +0.87	15.34	14.42	14.54	1,103,925
22 Sep 21	14.46000 +1.07	14.82	13.61	13.63	1,088,682
21 Sep 21	13.39000 +0.27	13.44	12.84	13.38	588,556
20 Sep 21	13.12000 -0.79	13.54	12.84	13.21	706,810
17 Sep 21	13.91000 +0.08	14.09	13.65	13.75	1,319,093
16 Sep 21	13.83000 -0.36	14.11	13.73	14.11	522,572
15 Sep 21	14.19000 +0.49	14.35	13.97	13.97	577,094
14 Sep 21	13.70000 -0.21	14.22	13.65	14.16	682,747
13 Sep 21	13.91000 +0.55	14.06	13.52	13.56	672,525
10 Sep 21	13.36000 -0.02	13.73	13.09	13.73	435,589
09 Sep 21	13.38000 -0.03	13.65	13.01	13.19	559,816
08 Sep 21	13.41000 -0.67	14.31	13.33	14.18	601,414
07 Sep 21	14.08000 +0.34	14.25	13.52	13.52	520,504
03 Sep 21	13.74000 -0.15	14.17	13.60	13.93	467,841
02 Sep 21	13.89000 +0.07	14.22	13.73	14.01	847,728
01 Sep 21	13.82000 -0.58	14.45	13.69	14.41	767,859
31 Aug 21	14.40000 +0.27	14.61	13.94	13.94	1,111,433
30 Aug 21	14.13000 -0.14	14.62	14.11	14.46	756,031
27 Aug 21	14.27000 +1.03	14.46	13.38	13.41	881,830
26 Aug 21	13.24000 -0.38	13.52	12.93	12.93	1,091,734
25 Aug 21	13.62000 +0.31	13.78	13.03	13.16	509,742
24 Aug 21	13.31000 +0.49	13.43	12.92	12.93	1,093,156
23 Aug 21	12.82000 +0.99	12.96	12.25	12.27	997,404
20 Aug 21	11.83000 +0.37	12.17	11.22	11.38	1,438,539
19 Aug 21	11.46000 -0.93	12.16	11.38	12.06	1,272,920
18 Aug 21	12.39000 -0.05	12.90	12.35	12.55	1,417,161
17 Aug 21	12.44000 +0.13	12.60	12.10	12.14	882,734
16 Aug 21	12.31000 -0.81	12.83	12.20	12.79	902,235
13 Aug 21	13.12000 -0.21	13.63	13.11	13.32	602,032
12 Aug 21	13.33000 +0.29	13.39	12.86	13.00	658,528
11 Aug 21	13.04000 +0.23	13.08	12.44	12.65	811,524
10 Aug 21	12.81000 +0.24	12.98	12.63	12.73	506,931
09 Aug 21	12.57000 -0.31	12.75	12.28	12.65	552,824
06 Aug 21	12.88000 -0.02	13.32	12.71	13.20	553,989
05 Aug 21	12.90000 +0.06	13.43	12.83	13.01	613,717
04 Aug 21	12.84000 -1.17	13.72	12.82	13.72	1,058,281
03 Aug 21	14.01000 +0.48	14.10	13.35	13.59	1,084,332
02 Aug 21	13.53000 -0.13	14.27	13.45	13.67	1,181,716
30 Jul 21	13.66000 -0.25	13.99	13.44	13.87	816,535
29 Jul 21	13.91000 +0.00	14.30	13.82	14.21	687,842
28 Jul 21	13.91000 +0.31	14.18	13.58	13.82	563,674
27 Jul 21	13.60000 -0.41	13.85	13.46	13.80	448,638
26 Jul 21	14.01000 +0.86	14.05	13.18	13.18	886,492
23 Jul 21	13.15000 -0.11	13.29	12.92	13.29	696,498
22 Jul 21	13.26000 -0.67	13.97	13.19	13.97	598,904
21 Jul 21	13.93000 +0.76	14.03	13.43	13.49	1,115,428
20 Jul 21	13.17000 +0.24	13.37	12.80	12.93	1,277,550
19 Jul 21	12.93000 -0.87	13.42	12.74	13.01	1,224,984
16 Jul 21	13.80000 -0.76	14.98	13.73	14.83	1,514,956
15 Jul 21	14.56000 -0.60	15.14	14.41	14.54	1,432,457
14 Jul 21	15.16000 -0.58	16.00	15.11	15.71	886,870
13 Jul 21	15.74000 -0.32	16.03	15.43	15.86	848,973
12 Jul 21	16.06000 -0.37	16.38	15.82	16.35	638,630
09 Jul 21	16.43000 +0.31	16.66	16.13	16.39	1,124,277
08 Jul 21	16.12000 -0.32	16.48	15.91	15.94	577,073
07 Jul 21	16.44000 -0.38	16.94	15.95	16.73	674,177
06 Jul 21	16.82000 -0.68	17.47	16.69	17.25	917,228
02 Jul 21	17.50000 -0.14	17.82	17.25	17.82	741,053
01 Jul 21	17.64000 -0.32	18.70	17.61	18.44	924,887
30 Jun 21	17.96000 +0.17	18.15	17.75	17.90	437,503
29 Jun 21	17.79000 -0.58	18.82	17.78	18.57	791,770
28 Jun 21	18.37000 -1.65	19.89	18.23	19.80	1,170,799
25 Jun 21	20.02000 +0.98	20.10	18.96	19.10	1,498,506
24 Jun 21	19.04000 -0.12	19.43	18.61	19.13	483,261
23 Jun 21	19.16000 -0.12	19.69	19.11	19.50	563,910
22 Jun 21	19.28000 +0.55	19.30	18.23	18.75	664,077
21 Jun 21	18.73000 +1.39	18.76	17.35	17.37	1,006,213
18 Jun 21	17.34000 -1.16	18.31	17.09	18.04	2,706,925
17 Jun 21	18.50000 -1.09	19.93	18.18	19.67	1,063,937
16 Jun 21	19.59000 +0.88	19.78	18.47	18.60	899,067
15 Jun 21	18.71000 +0.04	19.32	18.45	18.75	1,279,756
14 Jun 21	18.67000 -0.39	19.52	18.57	19.23	1,168,720
11 Jun 21	19.06000 -4.38	19.77	18.73	19.06	1,559,355
10 Jun 21	23.44000 +0.13	24.00	23.32	23.80	671,127
09 Jun 21	23.31000 +0.02	23.92	23.18	23.44	703,052
08 Jun 21	23.29000 +0.04	23.55	22.58	23.15	688,166
07 Jun 21	23.25000 +0.23	23.61	22.93	22.95	515,068
04 Jun 21	23.02000 +0.50	23.23	22.45	22.82	531,688
03 Jun 21	22.52000 -0.12	22.85	22.16	22.46	526,057
02 Jun 21	22.64000 +1.04	22.93	21.40	21.90	839,606
01 Jun 21	21.60000 +0.85	21.89	21.16	21.26	888,890
28 May 21	20.75000 -1.12	21.55	20.67	21.49	1,496,013
27 May 21	21.87000 +0.04	22.49	21.62	21.85	715,562
26 May 21	21.83000 +0.43	22.06	21.28	21.50	758,332
25 May 21	21.40000 -1.95	23.25	21.32	23.16	1,094,387
24 May 21	23.35000 -0.06	24.14	23.21	23.66	847,031
21 May 21	23.41000 +0.79	24.32	22.79	22.88	899,305
20 May 21	22.62000 +0.86	22.89	21.01	21.77	1,527,443
19 May 21	21.76000 -0.73	22.09	21.05	21.85	898,464
18 May 21	22.49000 -0.74	23.67	22.41	23.48	970,109
17 May 21	23.23000 +0.19	23.50	22.48	22.85	746,227
14 May 21	23.04000 +1.21	23.28	22.35	22.52	1,033,341
13 May 21	21.83000 -0.94	23.43	21.55	22.66	905,488
12 May 21	22.77000 +1.79	23.90	22.02	22.96	1,652,775
11 May 21	20.98000 -0.89	21.94	20.78	21.19	683,807
10 May 21	21.87000 -1.54	23.98	21.85	23.52	717,526
07 May 21	23.41000 +1.19	23.55	21.76	21.86	773,347
06 May 21	22.22000 +3.67	24.30	21.51	23.44	2,000,365
05 May 21	18.55000 -3.52	18.67	17.67	17.76	846,700
04 May 21	22.07000 -0.40	23.19	21.45	22.55	779,143
03 May 21	22.47000 +1.18	22.67	21.30	21.67	769,607
30 Apr 21	21.29000 -0.26	21.74	21.11	21.21	587,823
29 Apr 21	21.55000 -0.03	22.31	21.20	21.95	537,391
28 Apr 21	21.58000 +1.63	21.59	19.85	20.03	1,005,390
27 Apr 21	19.95000 +0.08	20.09	19.58	19.96	450,643
26 Apr 21	19.87000 +0.61	19.97	19.16	19.22	321,089
23 Apr 21	19.26000 +0.33	19.72	18.90	19.14	470,340
22 Apr 21	18.93000 +0.20	19.23	18.30	18.98	709,004
21 Apr 21	18.73000 +0.51	18.87	17.71	17.78	464,462
20 Apr 21	18.22000 -0.55	18.68	17.81	18.58	811,124
19 Apr 21	18.77000 -0.26	19.52	18.65	19.17	440,993
16 Apr 21	19.03000 -0.18	19.60	18.85	19.51	282,234
15 Apr 21	19.21000 -0.56	19.80	18.99	19.73	365,642
14 Apr 21	19.77000 +0.94	20.31	19.07	19.07	622,478
13 Apr 21	18.83000 +0.27	18.95	18.03	18.48	661,467
12 Apr 21	18.56000 +0.08	19.04	18.49	18.69	395,501
09 Apr 21	18.48000 -0.46	19.15	18.43	18.87	528,278
08 Apr 21	18.94000 -0.39	19.25	18.65	19.13	409,114
07 Apr 21	19.33000 -0.18	19.68	19.09	19.59	405,857
06 Apr 21	19.51000 -0.09	20.27	19.27	19.79	390,430
05 Apr 21	19.60000 -1.00	20.51	19.23	20.51	629,701
01 Apr 21	20.60000 +1.42	20.60	19.11	19.41	678,616
31 Mar 21	19.18000 -0.28	19.50	18.90	19.30	488,560
30 Mar 21	19.46000 -0.50	20.08	19.25	19.66	652,774
29 Mar 21	19.96000 -0.79	20.46	19.76	20.30	631,343
26 Mar 21	20.75000 +0.14	21.19	20.25	20.87	397,481
25 Mar 21	20.61000 +0.48	20.82	19.16	19.80	636,690
24 Mar 21	20.13000 +0.01	21.42	20.12	20.83	466,764
23 Mar 21	20.12000 -1.05	20.94	20.00	20.50	402,759
22 Mar 21	21.17000 -0.49	21.70	20.75	21.57	542,224
19 Mar 21	21.66000 +0.33	22.06	20.81	21.56	1,124,485
18 Mar 21	21.33000 -2.66	23.75	21.17	23.69	997,873
17 Mar 21	23.99000 -0.27	24.44	23.40	24.29	421,944
16 Mar 21	24.26000 -1.11	25.13	24.21	25.00	434,780
15 Mar 21	25.37000 -0.34	25.60	24.60	25.60	492,668
12 Mar 21	25.71000 -0.33	26.94	25.22	26.19	430,397
11 Mar 21	26.04000 +1.46	27.02	24.61	24.83	1,252,050
10 Mar 21	24.58000 +1.38	24.72	22.72	23.13	472,744
09 Mar 21	23.20000 -1.01	24.53	23.16	24.01	536,278
08 Mar 21	24.21000 -0.11	25.09	23.92	24.71	943,802
05 Mar 21	24.32000 +0.49	25.33	23.01	24.50	722,844
04 Mar 21	23.83000 +1.12	23.88	22.71	23.03	917,556
03 Mar 21	22.71000 +0.98	23.40	21.92	21.98	489,078
02 Mar 21	21.73000 -0.30	22.55	21.70	21.92	359,244
01 Mar 21	22.03000 -0.05	23.14	21.55	22.90	562,177
26 Feb 21	22.08000 -0.91	22.97	21.29	22.55	581,262
25 Feb 21	22.99000 -0.22	23.55	22.46	23.13	503,839
24 Feb 21	23.21000 -1.04	24.11	22.94	23.70	1,111,215
23 Feb 21	24.25000 -0.25	25.33	21.73	24.43	1,360,358
22 Feb 21	24.50000 +1.60	24.95	23.37	23.72	909,537
19 Feb 21	22.90000 +1.74	22.97	21.32	21.32	520,616
18 Feb 21	21.16000 -0.54	21.80	20.78	21.50	459,775
17 Feb 21	21.70000 +0.58	22.00	21.27	21.75	659,941
16 Feb 21	21.12000 +1.51	21.37	19.99	20.00	768,143
12 Feb 21	19.61000 +0.46	19.63	18.91	18.91	392,530
11 Feb 21	19.15000 +0.11	19.30	18.64	18.90	588,033
10 Feb 21	19.04000 +0.62	19.19	18.40	18.52	496,557
09 Feb 21	18.42000 -0.70	18.90	18.10	18.90	410,284
08 Feb 21	19.12000 +0.81	19.23	18.53	18.69	338,314
05 Feb 21	18.31000 +0.07	18.69	18.16	18.50	250,669
04 Feb 21	18.24000 +0.31	18.42	17.74	18.21	371,907
03 Feb 21	17.93000 +0.84	17.95	17.08	17.17	651,515
02 Feb 21	17.09000 +0.15	17.76	17.03	17.46	606,076
01 Feb 21	16.94000 -0.16	17.53	16.44	17.39	458,757
29 Jan 21	17.10000 -1.29	18.85	17.00	18.11	567,439
28 Jan 21	18.39000 -0.85	20.08	17.97	19.39	604,016
27 Jan 21	19.24000 +1.05	19.99	17.56	17.76	1,039,633
26 Jan 21	18.19000 -0.72	19.73	18.17	19.00	499,592
25 Jan 21	18.91000 +0.14	19.00	17.80	18.51	597,959
22 Jan 21	18.77000 +0.08	18.80	17.95	18.12	366,768
21 Jan 21	18.69000 -0.93	19.88	18.32	19.62	497,026
20 Jan 21	19.62000 +0.24	19.70	18.90	19.50	635,243
19 Jan 21	19.38000 +0.88	19.46	18.85	19.00	765,892
15 Jan 21	18.50000 -0.12	18.87	18.07	18.32	662,191
14 Jan 21	18.62000 +1.42	18.79	17.21	17.27	687,825
13 Jan 21	17.20000 -0.71	17.84	16.95	17.83	480,296
12 Jan 21	17.91000 +0.96	18.06	16.86	17.26	720,738
11 Jan 21	16.95000 +0.73	16.97	15.44	15.61	597,445
08 Jan 21	16.22000 +0.14	17.39	16.00	16.31	1,364,711
07 Jan 21	16.08000 +0.67	16.28	15.04	15.58	806,201
06 Jan 21	15.41000 -0.16	16.17	14.91	16.07	578,487
05 Jan 21	15.57000 +0.76	16.15	15.02	15.02	642,901
04 Jan 21	14.81000 -0.09	15.68	14.70	15.06	467,847
31 Dec 20	14.90000 -0.37	15.75	14.90	15.20	624,579
30 Dec 20	15.27000 +0.63	15.36	14.65	14.65	745,936
29 Dec 20	14.64000 +0.02	14.92	14.21	14.75	474,199
28 Dec 20	14.62000 -0.04	15.33	14.61	14.82	410,050
24 Dec 20	14.66000 -0.28	14.85	14.34	14.85	195,164
23 Dec 20	14.94000 +1.15	15.03	14.03	14.03	746,366
22 Dec 20	13.79000 -0.37	14.32	13.77	14.13	613,405
21 Dec 20	14.16000 -0.67	14.44	13.55	14.14	705,868
18 Dec 20	14.83000 -0.27	15.31	14.79	15.05	1,257,479
17 Dec 20	15.10000 +0.40	15.23	14.43	14.99	544,430
16 Dec 20	14.70000 -0.60	15.30	14.66	15.29	422,365
15 Dec 20	15.30000 +0.21	15.40	14.62	15.23	374,291
14 Dec 20	15.09000 -1.03	16.53	15.08	16.53	595,995
11 Dec 20	16.12000 -0.50	16.42	15.90	16.42	305,295
10 Dec 20	16.62000 +0.64	16.81	15.90	15.95	498,382
09 Dec 20	15.98000 +0.19	16.42	15.47	16.03	736,089
08 Dec 20	15.79000 +0.40	16.55	15.35	15.47	902,568
07 Dec 20	15.39000 -0.98	16.04	15.23	16.04	698,180
04 Dec 20	16.37000 +1.13	16.37	15.65	15.68	569,777
03 Dec 20	15.24000 -0.03	15.94	15.14	15.47	581,292
02 Dec 20	15.27000 +0.65	15.47	14.45	14.49	554,028
01 Dec 20	14.62000 +0.48	15.27	14.54	14.61	757,070
30 Nov 20	14.14000 -1.50	15.41	14.11	15.36	529,823
27 Nov 20	15.64000 +0.23	15.72	15.17	15.42	293,122
25 Nov 20	15.41000 -0.57	15.69	15.22	15.55	599,811
24 Nov 20	15.98000 +0.57	16.55	15.69	16.09	615,754
23 Nov 20	15.41000 +1.57	15.45	14.06	14.06	616,176
20 Nov 20	13.84000 -0.42	14.28	13.82	14.18	295,433
19 Nov 20	14.26000 +0.41	14.30	13.82	13.97	454,393
18 Nov 20	13.85000 -0.79	15.11	13.84	15.01	557,353
17 Nov 20	14.64000 -0.25	14.67	13.88	14.54	596,114
16 Nov 20	14.89000 +1.51	15.14	14.00	14.20	1,093,499
13 Nov 20	13.38000 +0.85	13.67	12.69	12.69	483,567
12 Nov 20	12.53000 -0.60	13.02	12.38	12.80	489,091
11 Nov 20	13.13000 -0.15	13.74	13.02	13.50	519,602
10 Nov 20	13.28000 -0.41	13.60	12.64	13.57	1,040,008
09 Nov 20	13.69000 +3.28	13.97	11.86	11.86	1,736,332
06 Nov 20	10.41000 -0.54	11.14	10.37	10.94	875,510
05 Nov 20	10.95000 +0.30	11.07	10.56	10.71	763,965
04 Nov 20	10.65000 -0.53	11.17	10.55	11.02	494,849
03 Nov 20	11.18000 -0.05	11.41	10.81	11.03	926,541
02 Nov 20	11.23000 +0.22	11.35	10.97	11.16	493,742
30 Oct 20	11.01000 +0.39	11.04	10.40	10.57	625,470
29 Oct 20	10.62000 +0.57	10.62	9.81	9.91	570,841
28 Oct 20	10.05000 -0.58	10.48	9.96	10.26	765,339
27 Oct 20	10.63000 -0.58	11.24	10.61	11.20	680,383
26 Oct 20	11.21000 -0.75	11.80	11.11	11.73	556,188
23 Oct 20	11.96000 +0.15	12.27	11.73	11.99	395,126
22 Oct 20	11.81000 +0.51	11.92	11.09	11.43	702,582
21 Oct 20	11.30000 -0.44	11.65	11.23	11.62	627,491
20 Oct 20	11.74000 +0.26	11.92	11.55	11.55	426,494
19 Oct 20	11.48000 -0.37	12.00	11.41	11.85	793,166
16 Oct 20	11.85000 -0.81	12.58	11.85	12.58	652,073
15 Oct 20	12.66000 +0.09	12.67	11.87	12.16	471,643
14 Oct 20	12.57000 +0.25	12.98	12.34	12.35	529,214
13 Oct 20	12.32000 -0.55	12.86	12.27	12.73	556,617
12 Oct 20	12.87000 -0.31	13.18	12.58	13.08	418,990
09 Oct 20	13.18000 -0.26	13.68	13.01	13.54	756,269
08 Oct 20	13.44000 +0.87	13.45	12.68	12.81	579,215
07 Oct 20	12.57000 +0.07	12.74	12.31	12.55	636,658
06 Oct 20	12.50000 -0.31	13.23	12.35	13.09	645,701
05 Oct 20	12.81000 +0.36	13.09	12.53	12.74	514,577
02 Oct 20	12.45000 +0.38	12.55	11.55	11.67	599,979
01 Oct 20	12.07000 -0.31	12.61	11.83	12.16	1,433,958
30 Sep 20	12.38000 -0.01	12.78	12.25	12.35	590,756
29 Sep 20	12.39000 -0.37	12.86	12.12	12.70	849,479
28 Sep 20	12.76000 +0.24	12.90	12.52	12.77	723,960
25 Sep 20	12.52000 -0.22	12.64	12.12	12.42	610,529
24 Sep 20	12.74000 +0.17	13.03	12.19	12.49	661,468
23 Sep 20	12.57000 -0.60	13.50	12.56	13.15	594,459
22 Sep 20	13.17000 +0.42	13.28	12.74	12.78	646,443
21 Sep 20	12.75000 -0.61	12.99	12.43	12.90	847,482
18 Sep 20	13.36000 -0.56	13.89	13.19	13.86	1,882,841
17 Sep 20	13.92000 +0.16	14.09	13.48	13.51	669,702
16 Sep 20	13.76000 +0.47	14.16	13.05	13.39	1,162,771
15 Sep 20	13.29000 -0.40	14.23	13.17	13.74	1,260,261
14 Sep 20	13.69000 -0.23	14.13	13.50	13.87	794,619
11 Sep 20	13.92000 +0.27	14.26	13.32	13.66	1,043,856
10 Sep 20	13.65000 -0.26	13.97	13.12	13.90	1,313,278
09 Sep 20	13.91000 -0.70	14.83	13.88	14.70	865,631
08 Sep 20	14.61000 -1.21	15.75	14.58	15.53	890,095
04 Sep 20	15.82000 -0.32	16.46	15.64	16.40	500,018
03 Sep 20	16.14000 -0.12	16.82	15.94	16.20	518,699
02 Sep 20	16.26000 -0.07	16.37	16.01	16.26	611,737
01 Sep 20	16.33000 -0.36	16.88	16.11	16.57	671,451
31 Aug 20	16.69000 -1.15	17.77	16.69	17.77	493,345
28 Aug 20	17.84000 +0.94	18.08	16.87	16.94	507,785
27 Aug 20	16.90000 -0.51	17.47	16.52	17.40	576,653
26 Aug 20	17.41000 -0.39	17.98	17.30	17.82	281,467
25 Aug 20	17.80000 -0.22	18.33	17.52	18.10	526,543
24 Aug 20	18.02000 +1.17	18.04	16.90	17.01	483,558
21 Aug 20	16.85000 -0.46	17.22	16.78	17.10	448,489
20 Aug 20	17.31000 -0.73	17.92	17.18	17.78	531,449
19 Aug 20	18.04000 -0.20	18.65	17.95	18.24	335,423
18 Aug 20	18.24000 -0.69	18.86	17.93	18.80	613,312
17 Aug 20	18.93000 +0.85	19.13	18.00	18.10	591,635
14 Aug 20	18.08000 +0.06	18.18	17.69	17.80	832,124
13 Aug 20	18.02000 -0.25	18.65	17.79	18.08	712,153
12 Aug 20	18.27000 -0.28	19.05	18.16	18.95	2,128,329
11 Aug 20	18.55000 +0.39	19.56	18.50	18.73	819,935
10 Aug 20	18.16000 +0.72	18.20	17.31	17.56	622,877
07 Aug 20	17.44000 +0.81	17.55	16.26	16.45	735,692
06 Aug 20	16.63000 -0.38	17.56	16.47	16.98	1,076,220
05 Aug 20	17.01000 -0.69	18.10	16.21	18.10	2,103,175
04 Aug 20	17.70000 -1.29	18.57	16.60	17.91	1,757,115
03 Aug 20	18.99000 -0.21	19.64	18.43	19.20	592,100
31 Jul 20	19.20000 -0.03	19.21	18.56	18.92	421,039
30 Jul 20	19.23000 -1.13	19.65	18.65	19.63	423,213
29 Jul 20	20.36000 +0.96	20.37	19.40	19.40	322,218
28 Jul 20	19.40000 -0.10	19.75	19.35	19.35	264,494
27 Jul 20	19.50000 -0.33	19.75	19.19	19.64	280,976
24 Jul 20	19.83000 -0.19	20.28	19.80	20.06	257,744
23 Jul 20	20.02000 -0.07	20.13	19.70	20.00	364,455
22 Jul 20	20.09000 -0.08	20.55	19.46	19.60	383,040
21 Jul 20	20.17000 +1.15	20.72	19.34	19.40	783,762
20 Jul 20	19.02000 -0.22	19.85	18.97	19.23	829,910
17 Jul 20	19.24000 -0.36	20.33	19.03	19.64	487,882
16 Jul 20	19.60000 -0.11	20.24	19.11	19.45	361,262
15 Jul 20	19.71000 +1.07	19.88	18.81	19.28	491,739
14 Jul 20	18.64000 +0.37	18.87	17.86	18.08	421,321
13 Jul 20	18.27000 -0.49	18.80	18.04	18.80	461,513
10 Jul 20	18.76000 +1.06	18.79	17.51	17.55	577,010
09 Jul 20	17.70000 -0.75	18.45	17.29	18.33	798,916
08 Jul 20	18.45000 +0.42	18.70	17.80	18.00	461,461
07 Jul 20	18.03000 -1.01	18.83	18.00	18.71	882,716
06 Jul 20	19.04000 +0.34	19.23	18.25	19.20	619,003
02 Jul 20	18.70000 -0.39	19.76	18.63	19.56	744,071
01 Jul 20	19.09000 -1.02	20.74	19.06	20.19	545,647
30 Jun 20	20.11000 +0.83	20.15	18.85	19.10	512,686
29 Jun 20	19.28000 +0.24	19.98	19.04	19.47	522,054
26 Jun 20	19.04000 -0.31	19.37	18.87	19.36	951,619
25 Jun 20	19.35000 +0.09	19.97	18.89	19.00	572,304
24 Jun 20	19.26000 -2.37	21.17	19.08	21.14	845,149
23 Jun 20	21.63000 -0.54	22.66	21.56	22.51	401,704
22 Jun 20	22.17000 -0.14	22.39	21.25	21.98	648,922
19 Jun 20	22.31000 +0.10	23.12	21.85	22.87	1,290,857
18 Jun 20	22.21000 +1.61	22.40	20.11	20.27	782,828
17 Jun 20	20.60000 -1.43	21.99	20.58	21.99	828,497
16 Jun 20	22.03000 +0.99	22.57	21.12	22.28	683,594
15 Jun 20	21.04000 +0.49	21.40	19.27	19.55	632,015
12 Jun 20	20.55000 +0.82	21.10	19.67	20.71	493,027
11 Jun 20	19.73000 -2.81	21.12	19.63	20.41	945,841
10 Jun 20	22.54000 -1.24	23.64	22.30	23.45	473,900
09 Jun 20	23.78000 -1.10	24.68	23.27	23.77	758,174
08 Jun 20	24.88000 +0.49	25.74	23.85	25.55	1,012,598
05 Jun 20	24.39000 +2.96	24.97	22.51	22.68	1,019,348
04 Jun 20	21.43000 -0.76	22.39	21.20	22.00	895,072
03 Jun 20	22.19000 +0.79	22.29	21.52	21.82	668,395
02 Jun 20	21.40000 +0.74	21.89	20.66	20.90	471,944
01 Jun 20	20.66000 +0.26	20.99	19.90	20.35	761,471
29 May 20	20.40000 -0.71	21.53	20.35	20.91	555,038
28 May 20	21.11000 -1.25	22.44	20.89	22.36	747,475
27 May 20	22.36000 +0.25	22.65	21.60	22.58	555,081
26 May 20	22.11000 +1.32	22.58	21.53	21.62	684,349
22 May 20	20.79000 +0.26	20.92	19.91	20.43	458,676
21 May 20	20.53000 -0.47	21.82	20.44	20.99	476,080
20 May 20	21.00000 +1.00	21.23	20.25	20.61	676,926
19 May 20	20.00000 -1.30	21.32	20.00	21.32	710,558
18 May 20	21.30000 +2.87	21.34	19.68	19.83	836,516
15 May 20	18.43000 -0.89	19.29	18.20	19.10	1,033,399
14 May 20	19.32000 -0.39	19.92	18.07	19.11	796,781
13 May 20	19.71000 -1.36	20.99	19.16	20.80	822,542
12 May 20	21.07000 -0.09	21.92	20.93	21.31	855,294
11 May 20	21.16000 -0.77	21.80	20.67	21.65	725,125
08 May 20	21.93000 +1.94	22.08	19.66	20.28	899,303
07 May 20	19.99000 -0.42	21.54	19.22	20.82	1,450,496
06 May 20	20.41000 -0.99	21.74	20.32	21.51	764,845
05 May 20	21.40000 -1.02	23.97	21.37	23.37	1,038,722
04 May 20	22.42000 +1.81	22.48	19.85	20.11	1,104,154
01 May 20	20.61000 -3.24	23.19	20.50	22.80	1,136,724
30 Apr 20	23.85000 +0.21	24.50	22.12	23.59	1,777,325
29 Apr 20	23.64000 +2.19	23.97	21.50	21.60	1,758,982
28 Apr 20	21.45000 +0.84	22.14	20.64	21.43	1,168,994
27 Apr 20	20.61000 +1.82	20.86	18.72	19.38	861,609
24 Apr 20	18.79000 -0.36	19.61	18.30	19.61	1,120,694
23 Apr 20	19.15000 +1.51	19.36	17.99	18.13	1,005,808
22 Apr 20	17.64000 -0.06	18.62	17.53	18.32	918,767
21 Apr 20	17.70000 -0.69	18.69	17.30	17.68	1,113,613
20 Apr 20	18.39000 +0.06	19.42	17.00	17.17	1,373,663
17 Apr 20	18.33000 +2.16	18.44	16.43	16.70	1,160,643
16 Apr 20	16.17000 -1.13	17.36	16.16	17.36	726,442
15 Apr 20	17.30000 -1.35	17.77	16.10	17.73	1,058,952
14 Apr 20	18.65000 +0.25	19.20	18.32	18.69	1,025,003
13 Apr 20	18.40000 +0.37	19.24	17.69	18.59	878,226
09 Apr 20	18.03000 -0.80	20.13	17.67	20.03	1,196,406
08 Apr 20	18.83000 +1.30	19.42	17.90	18.07	1,490,130
07 Apr 20	17.53000 +1.39	18.24	16.74	17.21	1,836,660
06 Apr 20	16.14000 +1.86	16.39	14.57	14.81	1,328,922
03 Apr 20	14.28000 -0.29	15.43	13.81	15.01	1,498,096
02 Apr 20	14.57000 -0.09	17.40	14.36	14.97	1,653,459
01 Apr 20	14.66000 -1.87	16.09	14.44	15.76	1,309,272
31 Mar 20	16.53000 +0.82	17.50	16.01	16.23	1,364,416
30 Mar 20	15.71000 +0.55	16.03	14.10	14.51	1,499,934
27 Mar 20	15.16000 -2.17	16.61	15.15	16.61	1,188,774
26 Mar 20	17.33000 +1.83	18.30	14.51	14.78	1,596,920
25 Mar 20	15.50000 +0.16	16.43	13.89	15.56	1,799,006
24 Mar 20	15.34000 -1.13	17.82	15.31	17.82	1,163,539
23 Mar 20	16.47000 -3.62	20.26	16.21	19.91	1,127,138
20 Mar 20	20.09000 +0.28	22.40	18.13	19.93	1,692,904
19 Mar 20	19.81000 +0.85	21.50	18.72	18.85	1,149,264
18 Mar 20	18.96000 -0.52	19.46	16.79	18.01	1,240,787
17 Mar 20	19.48000 +1.53	19.48	17.00	18.28	1,857,010
16 Mar 20	17.95000 -2.85	21.00	17.10	17.37	1,884,638
13 Mar 20	20.80000 +5.56	20.92	15.01	16.47	2,649,096
12 Mar 20	15.24000 -3.49	17.31	14.02	17.31	1,970,887
11 Mar 20	18.73000 -1.93	20.13	18.50	19.95	1,330,044
10 Mar 20	20.66000 -0.47	22.71	18.71	22.59	1,835,431
09 Mar 20	21.13000 -3.16	23.73	20.70	20.95	1,750,857
06 Mar 20	24.29000 -0.23	25.22	22.53	23.55	1,049,355
05 Mar 20	24.52000 -1.75	26.12	23.85	25.69	1,431,890
04 Mar 20	26.27000 -0.59	27.48	26.05	27.35	800,588
03 Mar 20	26.86000 -1.03	28.57	26.42	27.94	744,020
02 Mar 20	27.89000 -0.53	28.81	26.36	28.77	950,722
28 Feb 20	28.42000 -0.97	29.18	27.43	27.66	1,097,739
27 Feb 20	29.39000 -0.69	30.92	28.49	29.53	1,082,503
26 Feb 20	30.08000 -1.69	32.07	30.08	32.00	1,019,334
25 Feb 20	31.77000 -1.19	33.14	31.30	33.00	561,524
24 Feb 20	32.96000 -1.51	33.84	32.89	33.59	718,699
21 Feb 20	34.47000 -0.60	34.73	33.25	34.73	801,885
20 Feb 20	35.07000 +0.89	35.63	32.69	33.23	1,394,286
19 Feb 20	34.18000 +0.95	34.31	33.08	33.40	747,194
18 Feb 20	33.23000 -0.60	33.98	33.05	33.70	591,518
14 Feb 20	33.83000 -0.32	34.39	33.53	34.23	329,223
13 Feb 20	34.15000 -0.49	34.99	34.00	34.49	438,174
12 Feb 20	34.64000 -0.42	35.66	34.44	35.43	447,128
11 Feb 20	35.06000 +0.24	35.54	34.76	35.21	396,961
10 Feb 20	34.82000 +0.91	35.49	33.50	33.72	671,785
07 Feb 20	33.91000 +0.27	34.12	33.17	33.50	424,326
06 Feb 20	33.64000 -1.01	34.85	33.58	34.66	523,280
05 Feb 20	34.65000 +0.97	34.90	34.13	34.13	486,690
04 Feb 20	33.68000 -0.54	34.55	33.42	34.30	566,317
03 Feb 20	34.22000 -0.39	35.00	33.96	35.00	693,825
31 Jan 20	34.61000 -0.69	35.03	34.00	34.81	660,138
30 Jan 20	35.30000 +0.60	35.37	34.21	34.40	463,181
29 Jan 20	34.70000 -0.76	35.84	34.69	35.54	604,388
28 Jan 20	35.46000 +0.62	35.86	34.88	35.02	409,946
27 Jan 20	34.84000 -1.43	35.67	34.80	35.67	616,355
24 Jan 20	36.27000 -0.37	36.61	35.84	36.60	402,526
23 Jan 20	36.64000 -0.53	37.00	36.43	37.00	447,492
22 Jan 20	37.17000 +0.06	37.47	36.65	37.15	686,766
21 Jan 20	37.11000 -0.33	37.59	36.30	37.21	744,078
17 Jan 20	37.44000 -0.87	38.31	37.28	38.31	774,008
16 Jan 20	38.31000 -0.49	39.24	38.18	39.15	611,007
15 Jan 20	38.80000 -0.77	39.50	38.42	39.34	788,978
14 Jan 20	39.57000 -0.77	40.16	39.07	40.16	751,748
13 Jan 20	40.34000 +0.07	40.68	40.02	40.30	433,376
10 Jan 20	40.27000 -0.20	40.74	40.18	40.49	444,209
09 Jan 20	40.47000 +0.43	40.49	39.57	40.14	528,268
08 Jan 20	40.04000 -0.67	40.70	39.97	40.69	521,587
07 Jan 20	40.71000 +0.62	40.86	39.84	39.90	417,685
06 Jan 20	40.09000 -0.29	40.75	39.91	40.25	516,896
03 Jan 20	40.38000 -0.24	40.80	39.84	40.62	763,761
02 Jan 20	40.62000 +0.19	40.84	40.02	40.51	455,280
31 Dec 19	40.43000 +0.42	40.51	40.00	40.00	421,290
30 Dec 19	40.01000 -0.40	40.61	40.00	40.37	447,459
27 Dec 19	40.41000 -0.63	41.23	40.34	41.05	530,727
26 Dec 19	41.04000 -0.04	41.61	41.00	41.01	324,638
24 Dec 19	41.08000 -0.04	41.34	40.89	41.32	172,324
23 Dec 19	41.12000 -0.36	41.48	40.99	41.36	397,963
20 Dec 19	41.48000 +0.32	41.65	41.01	41.22	1,087,057
19 Dec 19	41.16000 -0.40	41.97	40.88	41.53	505,421
18 Dec 19	41.56000 +0.12	42.05	41.43	41.43	530,395
17 Dec 19	41.44000 -1.37	42.94	41.11	42.75	777,089
16 Dec 19	42.81000 +1.21	43.08	41.62	41.70	551,067
13 Dec 19	41.60000 -0.04	42.20	41.06	41.86	515,013
12 Dec 19	41.64000 +0.03	42.37	41.42	41.57	416,961
11 Dec 19	41.61000 -0.21	42.54	41.37	41.82	373,824
10 Dec 19	41.82000 +0.87	41.91	40.73	40.94	426,675
09 Dec 19	40.95000 -1.52	42.36	40.86	42.19	597,856
06 Dec 19	42.47000 +0.17	43.03	42.30	42.30	572,250
05 Dec 19	42.30000 -0.18	42.86	42.23	42.48	531,149
04 Dec 19	42.48000 +0.00	43.10	42.34	42.65	399,394
03 Dec 19	42.48000 -1.45	43.60	42.18	43.53	518,047
02 Dec 19	43.93000 +0.54	44.30	43.50	43.50	374,139
29 Nov 19	43.39000 -0.65	44.01	43.37	43.79	213,428
27 Nov 19	44.04000 -0.75	44.94	43.55	44.84	514,083
26 Nov 19	44.79000 -0.32	45.48	44.77	45.15	569,606
25 Nov 19	45.11000 -0.18	45.73	45.01	45.37	374,434
22 Nov 19	45.29000 -0.23	45.99	44.88	45.74	472,433
21 Nov 19	45.52000 +0.78	45.86	44.67	44.85	594,147
20 Nov 19	44.74000 -0.04	45.19	44.33	44.76	560,436
19 Nov 19	44.78000 -0.51	45.25	44.32	45.25	518,745
18 Nov 19	45.29000 -1.23	46.55	44.90	46.42	545,953
15 Nov 19	46.52000 -0.34	47.44	46.33	47.37	358,433
14 Nov 19	46.86000 +0.33	47.04	46.33	46.55	309,570
13 Nov 19	46.53000 -0.24	46.97	46.40	46.50	301,847
12 Nov 19	46.77000 -0.16	47.76	46.52	47.25	357,996
11 Nov 19	46.93000 -0.09	47.54	46.46	46.68	311,963
08 Nov 19	47.02000 -0.15	47.22	46.50	47.10	245,982
07 Nov 19	47.17000 +0.52	47.83	46.88	47.08	323,254
06 Nov 19	46.65000 -1.08	47.59	46.14	47.42	440,702
05 Nov 19	47.73000 +0.47	47.99	47.06	47.41	443,687
04 Nov 19	47.26000 +0.32	47.99	47.10	47.38	508,187
01 Nov 19	46.94000 -0.48	47.32	46.34	46.88	516,715
31 Oct 19	47.42000 +0.72	47.56	46.27	46.70	684,966
30 Oct 19	46.70000 -1.18	47.86	46.07	47.82	643,723
29 Oct 19	47.88000 +0.77	48.43	47.15	47.23	526,282
28 Oct 19	47.11000 +1.52	47.70	46.07	46.07	679,633
25 Oct 19	45.59000 +1.13	45.95	44.02	44.28	572,295
24 Oct 19	44.46000 -0.13	46.58	42.72	45.50	1,143,272
23 Oct 19	44.59000 -0.12	44.95	43.96	44.60	532,755
22 Oct 19	44.71000 -0.75	45.62	44.58	45.42	396,604
21 Oct 19	45.46000 +1.19	45.67	44.63	44.79	382,153
18 Oct 19	44.27000 +0.04	44.63	43.65	43.89	422,079
17 Oct 19	44.23000 +1.14	44.31	43.24	43.36	263,947
16 Oct 19	43.09000 -0.70	43.95	43.02	43.57	225,299
15 Oct 19	43.79000 +0.67	44.48	42.98	43.20	430,563
14 Oct 19	43.12000 -0.63	43.70	43.04	43.32	262,966
11 Oct 19	43.75000 -0.20	44.95	43.72	44.37	320,131
10 Oct 19	43.95000 +1.03	44.18	43.11	43.34	353,579
09 Oct 19	42.92000 +0.34	43.37	42.43	43.22	440,584
08 Oct 19	42.58000 -0.02	43.07	42.01	42.25	320,141
07 Oct 19	42.60000 -0.62	43.79	42.37	43.10	436,099
04 Oct 19	43.22000 +0.81	43.45	42.43	42.92	299,410
03 Oct 19	42.41000 +0.35	42.44	41.16	41.77	396,213
02 Oct 19	42.06000 -1.49	43.27	41.51	43.19	445,144
01 Oct 19	43.55000 -0.48	44.64	43.46	44.38	606,665
30 Sep 19	44.03000 -0.25	44.41	43.87	44.10	450,343
27 Sep 19	44.28000 -0.28	44.82	44.06	44.44	366,074
26 Sep 19	44.56000 +0.25	44.61	43.60	44.05	378,793
25 Sep 19	44.31000 +1.23	44.55	43.00	43.00	317,089
24 Sep 19	43.08000 -1.23	44.67	42.94	44.51	362,587
23 Sep 19	44.31000 -0.80	44.90	44.01	44.58	552,182
20 Sep 19	45.11000 +0.94	45.34	44.37	44.45	977,365
19 Sep 19	44.17000 +0.42	44.47	43.63	44.12	537,746
18 Sep 19	43.75000 +0.05	44.01	42.89	43.65	970,877
17 Sep 19	43.70000 +0.24	44.10	42.84	43.32	581,384
16 Sep 19	43.46000 +2.41	43.90	41.50	41.50	1,126,452
13 Sep 19	41.05000 +0.03	42.02	40.93	41.06	611,935
12 Sep 19	41.02000 -0.34	41.33	40.21	40.82	585,628
11 Sep 19	41.36000 -1.13	43.33	40.76	42.77	870,344
10 Sep 19	42.49000 +0.49	43.51	41.50	41.55	846,769
09 Sep 19	42.00000 +1.21	42.04	40.84	41.15	629,267
06 Sep 19	40.79000 +0.53	41.27	40.19	40.31	745,479
05 Sep 19	40.26000 +0.11	41.52	40.23	40.79	620,038
04 Sep 19	40.15000 -0.44	40.99	39.87	40.83	517,965
03 Sep 19	40.59000 +0.81	40.73	39.03	39.23	550,490
30 Aug 19	39.78000 +0.87	40.00	39.01	39.25	1,264,037
29 Aug 19	38.91000 +0.32	39.68	38.43	38.79	630,451
28 Aug 19	38.59000 -1.41	39.86	38.41	39.70	709,758
27 Aug 19	40.00000 -0.54	41.15	39.87	40.74	327,059
26 Aug 19	40.54000 +0.43	40.92	40.17	40.37	319,729
23 Aug 19	40.11000 -2.37	42.34	39.98	42.15	457,085
22 Aug 19	42.48000 +0.43	43.06	41.60	42.10	626,200
21 Aug 19	42.05000 -0.23	43.06	41.57	42.89	606,975
20 Aug 19	42.28000 -0.55	43.24	42.23	42.72	646,432
19 Aug 19	42.83000 +0.77	44.45	41.00	42.64	744,111
16 Aug 19	42.06000 +0.74	42.48	41.63	41.64	502,621
15 Aug 19	41.32000 -3.16	44.45	41.00	44.34	853,450
14 Aug 19	44.48000 -1.06	45.18	44.35	44.54	610,496
13 Aug 19	45.54000 +1.06	46.00	44.41	44.50	542,264
12 Aug 19	44.48000 -0.97	45.80	44.36	45.18	1,052,893
09 Aug 19	45.45000 -1.74	47.38	44.69	47.05	661,258
08 Aug 19	47.19000 +0.50	47.66	46.80	47.10	740,983
07 Aug 19	46.69000 -2.01	48.07	46.13	47.90	841,289
06 Aug 19	48.70000 +0.20	49.27	48.13	49.08	339,010
05 Aug 19	48.50000 -0.80	48.98	47.62	48.31	695,015
02 Aug 19	49.30000 -1.62	50.25	49.18	50.17	791,749
01 Aug 19	50.92000 -2.15	53.13	50.82	52.73	872,894
31 Jul 19	53.07000 +0.45	53.99	52.31	52.62	658,174
30 Jul 19	52.62000 -0.90	53.12	51.86	52.71	885,032
29 Jul 19	53.52000 -1.65	55.52	53.51	55.10	763,499
26 Jul 19	55.17000 +1.52	55.43	53.68	53.92	457,470
25 Jul 19	53.65000 -1.13	54.88	51.52	54.64	672,114
24 Jul 19	54.78000 +0.86	54.96	53.57	53.92	449,133
23 Jul 19	53.92000 +0.24	54.28	53.44	54.08	346,231
22 Jul 19	53.68000 -0.28	54.66	53.36	54.30	570,381
19 Jul 19	53.96000 -0.21	54.76	53.92	54.20	422,497
18 Jul 19	54.17000 +0.93	54.31	53.09	53.09	371,512
17 Jul 19	53.24000 -0.38	53.92	52.76	53.50	415,727
16 Jul 19	53.62000 +0.03	54.26	53.32	53.64	391,622
15 Jul 19	53.59000 +0.71	53.64	52.71	52.92	318,656
12 Jul 19	52.88000 +0.17	53.75	52.42	53.00	355,529
11 Jul 19	52.71000 +0.35	52.82	52.15	52.49	392,287
10 Jul 19	52.36000 +0.79	52.79	51.81	52.07	470,257
09 Jul 19	51.57000 +0.01	52.26	51.21	51.76	693,380
08 Jul 19	51.56000 +0.41	51.98	51.16	51.24	533,536
05 Jul 19	51.15000 +0.35	51.34	50.29	50.47	263,929
03 Jul 19	50.80000 +0.16	50.98	50.32	50.69	170,040
02 Jul 19	50.64000 +0.64	50.66	49.38	49.94	592,944
01 Jul 19	50.00000 +0.01	50.77	49.85	50.48	466,454
28 Jun 19	49.99000 +0.34	50.41	49.60	49.79	2,151,789
27 Jun 19	49.65000 +0.96	49.90	48.83	48.83	604,835
26 Jun 19	48.69000 +0.30	49.28	48.50	48.84	437,393
25 Jun 19	48.39000 +0.62	48.84	47.87	47.93	438,615
24 Jun 19	47.77000 -0.83	48.50	47.67	48.38	460,051
21 Jun 19	48.60000 +0.73	50.00	47.56	47.93	1,399,720
20 Jun 19	47.87000 +0.73	48.30	47.49	47.51	662,309
19 Jun 19	47.14000 +0.60	47.50	46.32	46.58	452,089
18 Jun 19	46.54000 +0.56	47.24	45.89	46.00	403,174
17 Jun 19	45.98000 +0.40	46.09	45.27	45.38	340,272
14 Jun 19	45.58000 +0.14	45.70	44.44	45.37	380,996
13 Jun 19	45.44000 +1.12	45.61	44.92	44.92	354,642
12 Jun 19	44.32000 -0.34	44.89	44.24	44.52	321,023
11 Jun 19	44.66000 -0.04	45.29	44.39	44.97	354,519
10 Jun 19	44.70000 +0.04	45.80	44.59	44.93	446,586
07 Jun 19	44.66000 -0.08	45.13	44.52	44.91	374,854
06 Jun 19	44.74000 -1.23	46.38	43.98	46.02	516,494
05 Jun 19	45.97000 +0.29	46.38	44.80	45.57	531,929
04 Jun 19	45.68000 +2.02	45.94	43.92	44.09	499,653
03 Jun 19	43.66000 +1.19	43.68	42.52	42.63	423,868
31 May 19	42.47000 -1.37	43.46	42.28	43.11	443,453
30 May 19	43.84000 -0.47	44.83	43.69	44.21	314,465
29 May 19	44.31000 +0.30	44.37	43.26	43.60	325,988
28 May 19	44.01000 -0.37	44.72	43.77	44.42	403,706
24 May 19	44.38000 +0.38	44.61	43.71	44.54	447,294
23 May 19	44.00000 -2.42	45.46	43.57	45.45	717,397
22 May 19	46.42000 -0.83	48.80	46.37	47.94	859,200
21 May 19	47.25000 +0.87	47.50	46.60	46.74	413,445
20 May 19	46.38000 -0.17	46.78	45.93	46.31	340,824
17 May 19	46.55000 -0.12	46.98	46.33	46.33	656,152
16 May 19	46.67000 +1.56	46.77	45.06	45.19	652,946
15 May 19	45.11000 +0.50	45.17	43.91	44.29	433,468
14 May 19	44.61000 +0.97	44.76	43.78	43.78	422,470
13 May 19	43.64000 -0.55	44.16	43.42	43.54	528,994
10 May 19	44.19000 +0.33	44.46	43.19	43.73	509,688
09 May 19	43.86000 -0.38	44.26	42.98	43.99	427,732
08 May 19	44.24000 -0.53	44.72	43.93	44.70	519,951
07 May 19	44.77000 -0.20	44.92	43.38	44.29	467,461
06 May 19	44.97000 -0.11	45.25	44.29	44.49	395,921
03 May 19	45.08000 +0.45	45.20	44.14	44.34	396,187
02 May 19	44.63000 -0.12	45.00	43.73	44.82	527,139
01 May 19	44.75000 -0.86	46.17	44.68	45.57	543,403
30 Apr 19	45.61000 +0.29	46.31	45.35	45.83	746,200
29 Apr 19	45.32000 -0.31	45.82	45.00	45.65	504,757
26 Apr 19	45.63000 -0.19	45.85	44.18	45.84	866,087
25 Apr 19	45.82000 +4.08	46.22	42.00	42.27	1,629,333
24 Apr 19	41.74000 -1.04	43.04	41.35	42.96	591,995
23 Apr 19	42.78000 -0.37	43.22	42.15	43.22	442,792
22 Apr 19	43.15000 +0.66	43.50	42.57	42.87	331,012
18 Apr 19	42.49000 -0.60	43.16	42.08	43.09	322,150
17 Apr 19	43.09000 -0.15	43.55	42.97	43.24	283,528
16 Apr 19	43.24000 +0.26	43.39	42.38	42.94	409,697
15 Apr 19	42.98000 -0.77	43.76	42.75	43.72	396,012
12 Apr 19	43.75000 +0.39	44.22	43.20	43.86	335,903
11 Apr 19	43.36000 +0.08	43.85	42.93	43.10	372,801
10 Apr 19	43.28000 +1.51	43.53	41.90	42.05	436,585
09 Apr 19	41.77000 -1.41	43.14	41.62	43.01	575,089
08 Apr 19	43.18000 -0.16	43.92	42.92	43.65	520,478
05 Apr 19	43.34000 +0.62	43.34	42.33	42.54	400,450
04 Apr 19	42.72000 +0.65	42.74	41.98	42.21	290,527
03 Apr 19	42.07000 +0.17	42.62	41.95	42.22	282,000
02 Apr 19	41.90000 +0.11	42.09	41.19	41.81	496,587
01 Apr 19	41.79000 +0.59	41.94	41.42	41.67	325,477
29 Mar 19	41.20000 -0.51	42.25	41.14	41.92	341,422
28 Mar 19	41.71000 -0.29	42.23	41.42	42.00	561,752
27 Mar 19	42.00000 +0.14	42.08	41.40	41.78	415,456
26 Mar 19	41.86000 +0.73	42.18	41.24	41.43	282,346
25 Mar 19	41.13000 +0.45	41.81	40.03	40.55	331,776
22 Mar 19	40.68000 -1.20	41.74	40.46	41.52	469,131
21 Mar 19	41.88000 +0.34	42.34	41.50	41.54	564,818
20 Mar 19	41.54000 +0.31	42.12	40.75	41.31	669,986
19 Mar 19	41.23000 -0.41	41.97	40.94	41.87	804,941
18 Mar 19	41.64000 +0.60	41.85	41.00	41.05	304,274
15 Mar 19	41.04000 -0.03	41.66	40.72	40.87	968,408
14 Mar 19	41.07000 +0.51	41.18	40.44	40.62	353,002
13 Mar 19	40.56000 +0.59	40.84	40.08	40.25	414,480
12 Mar 19	39.97000 +0.53	40.10	39.33	39.55	359,826
11 Mar 19	39.44000 +0.94	39.86	38.71	38.77	350,611
08 Mar 19	38.50000 -0.84	39.12	38.12	38.78	464,604
07 Mar 19	39.34000 -0.45	40.08	39.14	40.03	395,862
06 Mar 19	39.79000 +0.24	40.29	39.40	39.56	558,579
05 Mar 19	39.55000 -0.34	40.28	39.28	39.96	380,197
04 Mar 19	39.89000 -0.50	40.80	39.36	40.51	428,225
01 Mar 19	40.39000 -0.15	40.57	39.75	40.18	470,595
28 Feb 19	40.54000 -0.54	41.59	40.27	41.10	615,546
27 Feb 19	41.08000 -0.33	42.04	40.70	41.68	552,897
26 Feb 19	41.41000 +0.12	42.10	41.30	41.30	832,320
25 Feb 19	41.29000 -1.41	43.20	41.29	42.81	643,588
22 Feb 19	42.70000 +1.29	43.54	41.93	42.15	1,162,980
21 Feb 19	41.41000 -1.57	43.95	41.04	42.17	1,232,119
20 Feb 19	42.98000 +0.30	43.00	42.17	42.73	673,145
19 Feb 19	42.68000 +0.10	42.85	42.30	42.48	344,284
15 Feb 19	42.58000 +0.49	42.60	41.81	42.47	412,632
14 Feb 19	42.09000 +0.39	42.50	41.47	41.67	361,750
13 Feb 19	41.70000 +0.98	41.79	40.91	40.97	362,003
12 Feb 19	40.72000 +0.18	41.19	40.58	40.97	359,925
11 Feb 19	40.54000 +0.37	40.92	39.96	40.16	332,033
08 Feb 19	40.17000 -0.27	40.60	39.59	40.33	414,383
07 Feb 19	40.44000 -0.45	41.16	39.87	40.77	464,512
06 Feb 19	40.89000 +0.40	41.19	40.26	40.40	501,371
05 Feb 19	40.49000 +0.95	40.74	39.46	39.75	558,706
04 Feb 19	39.54000 -0.01	40.10	39.30	39.55	545,679
01 Feb 19	39.55000 -0.60	40.67	39.28	40.41	577,599
31 Jan 19	40.15000 +0.08	40.92	39.80	40.44	517,116
30 Jan 19	40.07000 +1.15	40.41	39.15	39.30	488,688
29 Jan 19	38.92000 +0.59	39.55	38.27	38.67	577,010
28 Jan 19	38.33000 -0.27	38.72	37.92	38.30	575,562
25 Jan 19	38.60000 +1.09	38.65	37.06	37.76	640,032
24 Jan 19	37.51000 -0.80	38.32	37.42	38.31	404,790
23 Jan 19	38.31000 -0.44	39.33	38.20	38.96	443,643
22 Jan 19	38.75000 -0.64	39.49	38.62	39.47	960,395
18 Jan 19	39.39000 +1.28	39.74	38.45	38.50	1,068,800
17 Jan 19	38.11000 +0.96	38.14	37.01	37.01	263,740
16 Jan 19	37.15000 +0.15	37.59	36.50	36.80	342,096
15 Jan 19	37.00000 +0.38	37.06	36.35	36.88	311,781
14 Jan 19	36.62000 -0.19	36.93	36.19	36.61	336,837
11 Jan 19	36.81000 -0.20	37.15	36.53	36.77	367,215
10 Jan 19	37.01000 +0.35	37.11	36.32	36.44	329,162
09 Jan 19	36.66000 +0.29	37.09	36.28	36.81	689,422
08 Jan 19	36.37000 -0.71	37.76	36.00	37.63	907,777
07 Jan 19	37.08000 +0.31	37.53	36.01	37.12	536,522
04 Jan 19	36.77000 +2.10	36.78	35.18	35.32	645,158
03 Jan 19	34.67000 -0.48	35.17	33.88	35.10	514,645
02 Jan 19	35.15000 +0.67	35.60	33.71	33.86	550,000
31 Dec 18	34.48000 +0.87	34.50	33.57	33.73	594,785
28 Dec 18	33.61000 +0.20	34.11	33.16	33.50	488,757
27 Dec 18	33.41000 +0.16	33.41	31.88	32.52	563,717
26 Dec 18	33.25000 +2.78	33.32	30.69	30.79	577,437
24 Dec 18	30.47000 -0.62	31.40	30.46	31.02	483,302
21 Dec 18	31.09000 -1.09	32.39	30.86	31.80	2,618,912
20 Dec 18	32.18000 -1.29	34.29	31.92	33.09	1,049,379
19 Dec 18	33.47000 -0.30	34.57	33.13	33.70	1,020,157
18 Dec 18	33.77000 -0.83	34.97	33.54	34.56	1,263,062
17 Dec 18	34.60000 -0.93	35.78	34.22	35.34	945,661
14 Dec 18	35.53000 -1.49	37.47	35.47	36.52	566,554
13 Dec 18	37.02000 -0.20	37.48	36.45	36.95	476,788
12 Dec 18	37.22000 +0.45	37.86	37.17	37.38	436,314
11 Dec 18	36.77000 -0.10	37.79	36.38	37.01	493,445
10 Dec 18	36.87000 -0.79	38.02	36.53	37.54	555,530
07 Dec 18	37.66000 -1.07	40.18	37.56	39.42	659,660
06 Dec 18	38.73000 +0.18	38.75	37.65	37.88	549,622
04 Dec 18	38.55000 +0.30	39.75	37.79	38.30	613,825
03 Dec 18	38.25000 +0.51	38.66	37.01	38.61	624,781
30 Nov 18	37.74000 -0.52	38.50	37.45	38.02	510,290
29 Nov 18	38.26000 +0.34	38.66	37.80	37.81	549,870
28 Nov 18	37.92000 +0.33	37.92	36.26	37.48	481,716
27 Nov 18	37.59000 -0.30	37.80	37.13	37.64	305,599
26 Nov 18	37.89000 +1.59	38.12	36.67	36.67	472,589
23 Nov 18	36.30000 -1.70	37.61	36.25	37.16	202,523
21 Nov 18	38.00000 +0.54	38.43	37.59	37.69	298,495
20 Nov 18	37.46000 -0.84	37.98	36.34	37.60	544,985
19 Nov 18	38.30000 -0.28	38.90	37.76	38.45	329,543
16 Nov 18	38.58000 +0.83	39.27	37.81	37.86	510,543
15 Nov 18	37.75000 -0.21	38.00	36.99	37.50	1,002,100
14 Nov 18	37.96000 -0.52	39.46	37.75	38.92	841,758
13 Nov 18	38.48000 -1.16	39.95	38.36	39.63	628,827
12 Nov 18	39.64000 -0.34	40.70	39.62	40.01	643,989
09 Nov 18	39.98000 -0.49	40.28	39.55	40.04	501,703
08 Nov 18	40.47000 -1.34	42.30	40.33	41.61	568,040
07 Nov 18	41.81000 +2.05	41.98	39.93	40.57	605,186
06 Nov 18	39.76000 -2.29	41.32	39.59	41.09	970,186
05 Nov 18	42.05000 -0.06	42.84	41.62	42.50	541,390
02 Nov 18	42.11000 -0.05	42.64	41.49	41.82	615,108
01 Nov 18	42.16000 -0.84	43.09	41.54	42.94	711,162
31 Oct 18	43.00000 +0.66	44.46	42.77	43.24	1,438,053
30 Oct 18	42.34000 +1.59	42.40	40.80	40.80	1,130,037
29 Oct 18	40.75000 -0.08	42.00	40.08	41.25	901,365
26 Oct 18	40.83000 +0.33	41.51	39.23	39.77	1,172,683
25 Oct 18	40.50000 +4.89	41.19	37.71	38.04	2,393,777
24 Oct 18	35.61000 -2.43	38.51	35.58	38.41	1,095,544
23 Oct 18	38.04000 -0.33	38.31	36.05	37.61	744,629
22 Oct 18	38.37000 +0.75	38.80	37.69	37.76	515,422
19 Oct 18	37.62000 -1.61	39.15	37.41	39.00	500,607
18 Oct 18	39.23000 +0.80	39.57	38.00	38.20	366,463
17 Oct 18	38.43000 -0.54	39.10	38.21	38.84	305,535
16 Oct 18	38.97000 +1.57	39.10	37.35	37.56	389,180
15 Oct 18	37.40000 -0.48	37.99	37.25	37.85	440,958
12 Oct 18	37.88000 +0.36	38.28	37.12	38.14	427,125
11 Oct 18	37.52000 -1.54	39.17	37.41	38.75	630,908
10 Oct 18	39.06000 -0.07	39.69	38.77	39.13	587,026
09 Oct 18	39.13000 -0.70	40.27	38.44	39.91	908,001
08 Oct 18	39.83000 -1.65	41.53	39.10	41.21	724,276
05 Oct 18	41.48000 -0.06	41.79	40.89	41.57	358,380
04 Oct 18	41.54000 -0.08	41.66	40.87	41.46	484,311
03 Oct 18	41.62000 +1.41	41.99	40.22	40.35	536,206
02 Oct 18	40.21000 -0.40	40.72	39.53	40.60	479,852
01 Oct 18	40.61000 +0.39	40.96	40.07	40.52	365,470
28 Sep 18	40.22000 -0.11	40.77	39.81	40.15	381,938
27 Sep 18	40.33000 -0.16	40.98	39.88	40.73	384,094
26 Sep 18	40.49000 -0.36	40.97	39.79	40.80	776,412
25 Sep 18	40.85000 +0.10	41.89	40.65	41.00	691,246
24 Sep 18	40.75000 +1.54	40.99	39.30	39.53	907,339
21 Sep 18	39.21000 +0.94	39.52	38.35	38.51	1,667,531
20 Sep 18	38.27000 +0.86	38.63	36.70	37.58	780,018
19 Sep 18	37.41000 -1.68	39.26	37.23	39.01	816,924
18 Sep 18	39.09000 +0.43	39.76	38.75	38.75	855,800
17 Sep 18	38.66000 +0.66	38.67	37.64	38.01	500,891
14 Sep 18	38.00000 -0.29	38.35	37.20	38.35	584,879
13 Sep 18	38.29000 -0.79	39.04	37.93	38.99	651,385
12 Sep 18	39.08000 -0.45	40.41	38.70	39.95	819,520
11 Sep 18	39.53000 +0.69	39.75	38.26	38.69	675,496
10 Sep 18	38.84000 +1.18	38.87	37.68	37.79	813,741
07 Sep 18	37.66000 +0.57	37.74	36.61	37.60	832,635
06 Sep 18	37.09000 +0.07	38.05	36.51	36.81	669,052
05 Sep 18	37.02000 -1.65	38.63	36.07	38.43	895,704
04 Sep 18	38.67000 +0.62	39.08	38.06	38.27	813,624
31 Aug 18	38.05000 -0.13	38.38	37.58	38.05	1,050,767
30 Aug 18	38.18000 +0.04	38.41	37.62	38.19	520,041
29 Aug 18	38.14000 +0.00	38.43	37.50	38.16	968,427
28 Aug 18	38.14000 -0.35	38.93	38.07	38.44	397,935
27 Aug 18	38.49000 +0.01	38.99	38.03	38.58	461,661
24 Aug 18	38.48000 +0.87	38.96	37.77	38.12	555,584
23 Aug 18	37.61000 +0.89	37.74	36.51	36.71	592,260
22 Aug 18	36.72000 -0.29	37.30	36.59	37.18	405,725
21 Aug 18	37.01000 +0.08	38.24	36.77	37.21	917,337
20 Aug 18	36.93000 +1.26	37.43	35.76	35.76	838,031
17 Aug 18	35.67000 +0.39	35.74	35.00	35.30	391,481
16 Aug 18	35.28000 +1.02	35.59	34.50	34.57	995,225
15 Aug 18	34.26000 -1.58	35.43	33.43	35.31	1,107,803
14 Aug 18	35.84000 +2.36	35.86	33.68	33.70	1,636,626
13 Aug 18	33.48000 -1.88	35.48	33.25	35.26	1,671,719
10 Aug 18	35.36000 +1.18	35.44	33.55	33.97	1,605,090
09 Aug 18	34.18000 -1.08	35.70	33.85	35.22	1,181,693
08 Aug 18	35.26000 -0.96	36.20	34.99	36.14	896,938
07 Aug 18	36.22000 +0.14	36.86	36.05	36.22	648,609
06 Aug 18	36.08000 +0.63	36.19	35.22	35.40	1,027,028
03 Aug 18	35.45000 -1.37	36.32	34.99	35.86	805,203
02 Aug 18	36.82000 -1.35	38.15	36.31	37.96	1,952,275
01 Aug 18	38.17000 -1.12	39.42	38.03	39.20	808,175
31 Jul 18	39.29000 +0.26	39.80	38.90	39.31	1,076,930
30 Jul 18	39.03000 +1.21	39.20	38.05	38.28	993,981
27 Jul 18	37.82000 -1.48	39.76	37.28	39.01	1,204,723
26 Jul 18	39.30000 +1.70	39.71	37.73	38.43	1,180,552
25 Jul 18	37.60000 -0.08	38.21	37.19	37.85	867,179
24 Jul 18	37.68000 +0.22	38.22	37.60	37.91	551,820
23 Jul 18	37.46000 +0.12	37.78	36.99	37.55	539,413
20 Jul 18	37.34000 -0.02	37.82	36.89	37.57	464,234
19 Jul 18	37.36000 -0.50	38.21	37.20	37.66	405,363
18 Jul 18	37.86000 +0.20	38.25	37.00	37.50	361,806
17 Jul 18	37.66000 +0.38	38.45	37.09	37.44	574,044
16 Jul 18	37.28000 +0.23	37.41	36.46	36.95	337,490
13 Jul 18	37.05000 +0.08	37.51	36.66	36.97	311,924
12 Jul 18	36.97000 +0.58	37.15	36.10	36.69	276,782
11 Jul 18	36.39000 -0.93	37.51	36.04	37.03	515,030
10 Jul 18	37.32000 -0.17	38.32	37.01	37.69	596,344
09 Jul 18	37.49000 +1.21	37.73	36.43	36.48	695,270
06 Jul 18	36.28000 +0.63	36.49	35.35	35.59	232,582
05 Jul 18	35.65000 -0.91	36.84	35.20	36.69	636,159
03 Jul 18	36.56000 +0.14	37.18	36.29	37.00	190,143
02 Jul 18	36.42000 -0.57	36.64	35.92	36.59	376,589
29 Jun 18	36.99000 +0.75	37.27	36.18	36.46	516,578
28 Jun 18	36.24000 +0.60	36.47	35.17	35.86	369,688
27 Jun 18	35.64000 -0.40	37.02	35.59	36.58	656,864
26 Jun 18	36.04000 +0.09	36.66	35.94	35.95	516,773
25 Jun 18	35.95000 -0.58	36.70	35.57	36.64	941,293
22 Jun 18	36.53000 +0.37	37.25	36.26	37.25	740,033
21 Jun 18	36.16000 -1.75	38.02	36.00	38.02	833,858
20 Jun 18	37.91000 -1.06	39.54	37.61	39.54	793,229
19 Jun 18	38.97000 -0.42	39.19	38.23	38.89	483,453
18 Jun 18	39.39000 +1.10	40.22	38.27	38.60	706,070
15 Jun 18	38.29000 -0.39	38.78	37.61	38.38	820,867
14 Jun 18	38.68000 -0.11	39.31	38.11	39.00	516,100
13 Jun 18	38.79000 +0.34	38.93	37.22	38.45	1,158,415
12 Jun 18	38.45000 -1.56	40.35	38.15	40.35	1,013,968
11 Jun 18	40.01000 -0.24	40.41	39.40	40.28	730,163
08 Jun 18	40.25000 -0.12	40.40	38.85	40.40	745,835
07 Jun 18	40.37000 +0.66	40.60	39.05	40.00	641,611
06 Jun 18	39.71000 -0.74	40.91	38.80	40.77	1,070,012
05 Jun 18	40.45000 -1.82	42.33	40.25	42.28	774,746
04 Jun 18	42.27000 +2.17	42.72	40.36	40.54	1,357,299
01 Jun 18	40.10000 +2.37	40.57	37.90	38.12	1,158,093
31 May 18	37.73000 -1.48	40.51	37.62	39.14	1,730,447
30 May 18	39.21000 -0.41	40.35	38.69	39.68	1,353,352
29 May 18	39.62000 -3.99	43.43	38.24	42.93	2,523,222
25 May 18	43.61000 -1.46	44.54	42.81	44.13	444,414
24 May 18	45.07000 -0.07	45.56	44.32	44.92	286,864
23 May 18	45.14000 -0.32	45.46	44.53	45.28	310,120
22 May 18	45.46000 -0.69	47.67	45.05	45.95	734,479
21 May 18	46.15000 +1.38	46.24	44.77	44.97	504,857
18 May 18	44.77000 +0.89	44.89	43.65	43.99	293,759
17 May 18	43.88000 +2.14	44.00	41.89	41.91	432,174
16 May 18	41.74000 +0.04	41.97	41.03	41.76	270,343
15 May 18	41.70000 +0.09	41.75	40.67	41.44	346,652
14 May 18	41.61000 +0.84	41.79	40.81	41.01	301,475
11 May 18	40.77000 +0.15	41.04	40.49	40.79	331,778
10 May 18	40.62000 +0.19	40.87	40.12	40.64	262,746
09 May 18	40.43000 +1.48	40.68	39.16	39.78	568,632
08 May 18	38.95000 +0.48	39.29	37.68	38.32	394,773
07 May 18	38.47000 +1.66	39.79	37.00	37.00	788,775
04 May 18	36.81000 -0.02	36.95	35.95	36.27	324,013
03 May 18	36.83000 +0.88	37.04	35.64	35.90	351,299
02 May 18	35.95000 +0.82	36.35	35.01	35.01	325,428
01 May 18	35.13000 +0.63	35.39	33.97	34.35	375,356
30 Apr 18	34.50000 -0.15	36.49	34.49	35.37	562,645
27 Apr 18	34.65000 -2.99	37.39	34.53	37.39	618,576
26 Apr 18	37.64000 +2.09	37.91	35.66	35.66	326,794
25 Apr 18	35.55000 -0.40	35.86	34.85	35.23	286,190
24 Apr 18	35.95000 +0.18	36.69	35.52	35.88	280,450
23 Apr 18	35.77000 +0.50	35.79	34.64	35.28	237,793
20 Apr 18	35.27000 -0.28	35.61	35.11	35.61	238,323
19 Apr 18	35.55000 +0.54	35.66	34.59	35.28	300,397
18 Apr 18	35.01000 +0.55	35.40	34.34	34.65	328,592
17 Apr 18	34.46000 +0.03	34.55	34.03	34.50	442,826
16 Apr 18	34.43000 +0.92	34.44	33.60	33.68	356,093
13 Apr 18	33.51000 +0.68	33.66	32.75	33.03	263,131
12 Apr 18	32.83000 -0.02	33.22	32.45	32.96	389,705
11 Apr 18	32.85000 +0.44	32.93	32.01	32.35	294,796
10 Apr 18	32.41000 +0.62	32.71	32.03	32.14	375,898
09 Apr 18	31.79000 +0.29	32.22	31.51	31.75	307,612
06 Apr 18	31.50000 -0.23	32.30	31.12	31.54	378,560
05 Apr 18	31.73000 +0.70	31.99	31.09	31.12	364,523
04 Apr 18	31.03000 +0.59	31.16	29.67	29.93	302,968
03 Apr 18	30.44000 +0.33	30.47	29.76	30.38	261,824
02 Apr 18	30.11000 -0.11	30.34	29.45	30.05	422,539
29 Mar 18	30.22000 +0.62	30.53	29.76	29.76	433,138
28 Mar 18	29.60000 -0.64	30.57	29.24	30.25	395,875
27 Mar 18	30.24000 -0.56	31.36	29.96	30.99	255,207
26 Mar 18	30.80000 -0.01	31.18	30.44	31.13	273,050
23 Mar 18	30.81000 -0.21	31.94	30.78	31.21	340,832
22 Mar 18	31.02000 -0.26	31.40	30.85	30.95	316,178
21 Mar 18	31.28000 +0.69	31.91	30.66	30.67	364,148
20 Mar 18	30.59000 +1.00	30.92	29.75	29.75	387,469
19 Mar 18	29.59000 -0.21	29.73	29.26	29.73	472,500
16 Mar 18	29.80000 +0.74	29.95	28.98	29.04	655,439
15 Mar 18	29.06000 -0.56	29.94	28.14	29.60	816,616
14 Mar 18	29.62000 -0.26	30.18	29.39	30.05	523,839
13 Mar 18	29.88000 -0.22	30.67	29.56	30.28	454,615
12 Mar 18	30.10000 -1.55	31.99	30.06	31.73	601,979
09 Mar 18	31.65000 +0.56	31.83	31.14	31.39	473,375
08 Mar 18	31.09000 +0.44	31.18	30.33	30.79	544,096
07 Mar 18	30.65000 +0.13	31.10	30.04	30.20	555,113
06 Mar 18	30.52000 +0.23	31.08	30.21	30.48	471,592
05 Mar 18	30.29000 +0.09	30.53	29.61	30.17	716,063
02 Mar 18	30.20000 +0.11	30.55	29.10	29.34	1,366,272
01 Mar 18	30.09000 +0.47	30.28	29.21	29.61	595,995
28 Feb 18	29.62000 -1.05	30.82	29.57	30.82	639,188
27 Feb 18	30.67000 -0.50	31.78	30.52	31.12	648,177
26 Feb 18	31.17000 -0.14	31.78	30.95	31.44	397,999
23 Feb 18	31.31000 -0.52	31.89	30.89	31.89	523,027
22 Feb 18	31.83000 -0.49	35.00	31.17	32.92	873,968
21 Feb 18	32.32000 +0.02	33.04	32.07	32.30	459,352
20 Feb 18	32.30000 -1.14	33.74	32.21	33.32	543,913
16 Feb 18	33.44000 -0.82	34.49	33.30	34.05	305,075
15 Feb 18	34.26000 -0.29	34.89	33.59	34.72	372,048
14 Feb 18	34.55000 +1.08	34.60	32.83	33.00	335,515
13 Feb 18	33.47000 -0.37	34.16	32.80	33.72	295,186
12 Feb 18	33.84000 +1.54	34.01	32.48	32.69	476,468
09 Feb 18	32.30000 -0.04	33.30	30.96	32.71	527,211
08 Feb 18	32.34000 -0.88	33.29	32.16	33.22	539,581
07 Feb 18	33.22000 -0.69	34.23	33.16	33.88	572,526
06 Feb 18	33.91000 +1.23	34.09	31.46	31.72	460,246
05 Feb 18	32.68000 -1.18	34.19	32.34	33.34	445,900
02 Feb 18	33.86000 -1.68	35.50	33.57	35.04	429,800
01 Feb 18	35.54000 -0.25	36.00	34.68	35.70	316,231
31 Jan 18	35.79000 +1.13	36.08	34.79	35.02	463,886
30 Jan 18	34.66000 -0.90	35.25	34.16	35.25	436,860
29 Jan 18	35.56000 -1.25	36.74	35.46	36.64	460,021
26 Jan 18	36.81000 +0.20	37.29	36.70	36.76	262,433
25 Jan 18	36.61000 -0.12	37.22	36.31	36.86	309,952
24 Jan 18	36.73000 -1.38	38.33	36.26	38.33	458,287
23 Jan 18	38.11000 +0.04	38.20	37.73	38.20	312,671
22 Jan 18	38.07000 +0.48	38.09	37.37	37.57	281,753
19 Jan 18	37.59000 +0.17	37.77	37.18	37.37	415,102
18 Jan 18	37.42000 -1.50	38.82	37.26	38.82	709,435
17 Jan 18	38.92000 +0.43	39.13	38.52	38.65	354,690
16 Jan 18	38.49000 -0.84	39.70	38.26	39.48	506,247
12 Jan 18	39.33000 +0.59	39.47	38.68	38.91	385,792
11 Jan 18	38.74000 +0.03	39.15	38.34	38.70	588,426
10 Jan 18	38.71000 +0.38	39.29	37.63	38.36	476,386
09 Jan 18	38.33000 -0.96	39.40	38.31	39.31	351,105
08 Jan 18	39.29000 +0.15	39.47	38.84	39.22	324,212
05 Jan 18	39.14000 +1.43	39.20	37.65	37.92	438,849
04 Jan 18	37.71000 +0.34	37.84	36.88	37.49	247,043
03 Jan 18	37.37000 -0.10	38.16	37.13	37.59	436,807
02 Jan 18	37.47000 +0.23	37.84	36.84	37.40	498,374
29 Dec 17	37.24000 -0.56	38.09	37.19	37.93	302,175
28 Dec 17	37.80000 -0.01	37.94	37.65	37.90	132,856
27 Dec 17	37.81000 +0.07	38.25	37.46	37.80	254,225
26 Dec 17	37.74000 +0.97	38.00	36.59	36.61	220,753
22 Dec 17	36.77000 -0.13	37.15	36.53	36.90	179,453
21 Dec 17	36.90000 +0.15	37.49	36.52	36.81	365,769
20 Dec 17	36.75000 +1.29	36.83	35.26	35.66	307,036
19 Dec 17	35.46000 -0.08	36.04	35.17	35.95	325,460
18 Dec 17	35.54000 -0.06	35.99	35.08	35.82	420,836
15 Dec 17	35.60000 +0.76	35.93	34.87	35.00	1,673,409
14 Dec 17	34.84000 +0.27	35.42	34.36	34.60	481,583
13 Dec 17	34.57000 +0.60	34.67	33.77	34.03	423,812
12 Dec 17	33.97000 -0.41	34.41	33.66	34.35	696,899
11 Dec 17	34.38000 +0.73	34.63	33.36	33.52	456,944
08 Dec 17	33.65000 +0.35	33.77	32.86	33.41	276,762
07 Dec 17	33.30000 +0.63	33.34	32.51	32.55	381,171
06 Dec 17	32.67000 -1.12	33.70	32.33	33.51	523,745
05 Dec 17	33.79000 +1.33	34.12	32.58	32.58	424,966
04 Dec 17	32.46000 +0.09	33.05	32.41	32.51	421,649
01 Dec 17	32.37000 -0.28	32.91	31.29	32.82	420,464
30 Nov 17	32.65000 +0.85	33.14	32.04	32.04	507,437
29 Nov 17	31.80000 -0.23	32.20	31.22	32.07	486,334
28 Nov 17	32.03000 +0.62	32.10	31.39	31.73	471,201
27 Nov 17	31.41000 +0.23	31.62	30.99	31.17	317,718
24 Nov 17	31.18000 -0.21	31.69	31.05	31.69	98,256
22 Nov 17	31.39000 -0.53	32.07	31.02	32.07	389,715
21 Nov 17	31.92000 +0.56	32.07	31.35	31.58	305,706
20 Nov 17	31.36000 -0.38	32.03	31.05	31.74	382,965
17 Nov 17	31.74000 +0.48	31.90	31.10	31.33	392,518
16 Nov 17	31.26000 +1.15	31.47	29.76	30.20	406,087
15 Nov 17	30.11000 -0.14	30.39	29.39	29.87	487,078
14 Nov 17	30.25000 -0.14	30.64	29.83	30.44	471,370
13 Nov 17	30.39000 +0.02	30.91	30.12	30.37	362,846
10 Nov 17	30.37000 -0.13	30.90	30.09	30.58	255,266
09 Nov 17	30.50000 -0.79	31.19	29.67	30.78	523,525
08 Nov 17	31.29000 -0.13	31.78	30.50	31.44	596,043
07 Nov 17	31.42000 -0.03	32.42	31.12	31.58	665,959
06 Nov 17	31.45000 +1.10	31.60	30.42	30.46	400,972
03 Nov 17	30.35000 -0.08	31.08	30.33	30.55	448,448
02 Nov 17	30.43000 +0.35	30.92	29.35	30.12	902,425
01 Nov 17	30.08000 +2.63	30.15	28.01	28.38	1,222,960
31 Oct 17	27.45000 +0.08	27.71	27.15	27.48	343,621
30 Oct 17	27.37000 +0.07	27.99	27.25	27.30	398,655
27 Oct 17	27.30000 +0.36	27.32	26.62	26.91	348,534
26 Oct 17	26.94000 -0.29	27.35	26.60	27.07	403,225
25 Oct 17	27.23000 -0.01	27.57	26.61	27.25	251,400
24 Oct 17	27.24000 +0.42	27.38	26.90	26.99	339,344
23 Oct 17	26.82000 -0.59	27.50	26.57	27.49	436,218
20 Oct 17	27.41000 -0.04	27.76	27.02	27.62	332,175
19 Oct 17	27.45000 -0.26	27.57	26.85	27.44	360,574
18 Oct 17	27.71000 +0.08	27.88	27.27	27.60	506,318
17 Oct 17	27.63000 -0.23	28.16	27.30	27.85	359,159
16 Oct 17	27.86000 -0.29	28.40	27.58	28.19	359,207
13 Oct 17	28.15000 +0.27	28.45	27.61	28.08	347,356
12 Oct 17	27.88000 +0.19	27.91	27.25	27.45	336,769
11 Oct 17	27.69000 -0.40	28.20	27.30	28.09	491,670
10 Oct 17	28.09000 +0.45	28.34	27.57	27.91	626,886
09 Oct 17	27.64000 +0.17	27.89	27.44	27.47	484,432
06 Oct 17	27.47000 +0.17	27.59	26.97	26.97	432,577
05 Oct 17	27.30000 -0.10	27.86	26.84	27.49	711,581
04 Oct 17	27.40000 +0.56	27.49	26.71	26.95	651,679
03 Oct 17	26.84000 +0.84	26.89	25.99	26.24	541,428
02 Oct 17	26.00000 +0.10	26.06	25.35	25.76	498,235
29 Sep 17	25.90000 -0.11	26.35	25.86	26.03	435,688
28 Sep 17	26.01000 +0.68	26.16	25.33	25.35	615,497
27 Sep 17	25.33000 +0.18	25.34	24.64	25.22	658,884
26 Sep 17	25.15000 -0.08	25.30	24.75	25.18	581,639
25 Sep 17	25.23000 +0.71	25.28	24.67	24.68	608,659
22 Sep 17	24.52000 +0.30	24.70	24.16	24.20	378,713
21 Sep 17	24.22000 +0.09	24.56	23.95	24.09	410,905
20 Sep 17	24.13000 +0.05	24.33	23.69	24.15	606,943
19 Sep 17	24.08000 +0.74	24.19	23.24	23.42	550,531
18 Sep 17	23.34000 +0.28	23.55	22.96	23.11	394,865
15 Sep 17	23.06000 +0.17	23.24	22.87	22.93	511,562
14 Sep 17	22.89000 -0.16	23.34	22.50	23.14	500,373
13 Sep 17	23.05000 +0.13	23.39	22.75	22.92	662,429
12 Sep 17	22.92000 +0.17	23.24	22.51	22.75	480,913
11 Sep 17	22.75000 +0.25	22.90	22.06	22.70	633,068
08 Sep 17	22.50000 +0.31	22.58	22.00	22.30	576,778
07 Sep 17	22.19000 +0.65	22.28	21.29	21.55	658,007
06 Sep 17	21.54000 +0.17	21.91	21.37	21.53	557,652
05 Sep 17	21.37000 -1.31	22.72	20.96	22.47	789,409
01 Sep 17	22.68000 +1.26	23.05	21.47	21.68	1,131,496
31 Aug 17	21.42000 -0.16	22.10	20.34	20.34	631,620
30 Aug 17	21.58000 +0.27	21.74	21.19	21.31	541,503
29 Aug 17	21.31000 +0.44	21.42	20.39	20.70	542,418
28 Aug 17	20.87000 +0.91	20.92	20.05	20.15	723,556
25 Aug 17	19.96000 +1.10	20.45	18.84	19.01	922,373
24 Aug 17	18.86000 +0.07	19.18	18.61	18.78	504,733
23 Aug 17	18.79000 +0.35	18.92	18.36	18.42	523,595
22 Aug 17	18.44000 +0.57	18.53	17.69	18.10	498,575
21 Aug 17	17.87000 -0.02	18.17	17.60	17.83	408,691
18 Aug 17	17.89000 +0.39	18.06	17.33	17.45	394,629
17 Aug 17	17.50000 -0.31	18.01	17.46	17.69	629,797
16 Aug 17	17.81000 -0.03	18.05	17.66	17.84	650,366
15 Aug 17	17.84000 -0.08	18.10	17.80	17.92	515,279
14 Aug 17	17.92000 +0.74	17.95	17.08	17.25	757,196
11 Aug 17	17.18000 +0.12	17.46	16.75	16.78	675,761
10 Aug 17	17.06000 -0.19	17.42	17.03	17.26	491,413
09 Aug 17	17.25000 -0.98	18.22	17.20	18.20	648,652
08 Aug 17	18.23000 -0.21	18.66	18.07	18.43	591,107
07 Aug 17	18.44000 -0.50	19.07	18.43	18.83	488,486
04 Aug 17	18.94000 -0.11	19.26	18.82	19.07	661,817
03 Aug 17	19.05000 -0.55	19.20	18.76	19.08	759,923
02 Aug 17	19.60000 +0.53	19.71	19.08	19.10	883,502
01 Aug 17	19.07000 +0.16	19.21	18.68	18.98	789,356
31 Jul 17	18.91000 -0.30	19.34	18.79	19.17	1,045,967
28 Jul 17	19.21000 -0.58	19.97	19.01	19.69	1,746,652
27 Jul 17	19.79000 -1.81	21.59	19.63	21.50	2,303,514
26 Jul 17	21.60000 -0.65	22.34	21.51	22.34	883,456
25 Jul 17	22.25000 +0.03	22.49	22.04	22.29	519,987
24 Jul 17	22.22000 +0.04	22.35	22.02	22.25	326,886
21 Jul 17	22.18000 -0.23	22.50	21.98	22.46	443,737
20 Jul 17	22.41000 -0.44	22.95	22.15	22.95	595,197
19 Jul 17	22.85000 +0.57	22.97	22.26	22.29	466,584
18 Jul 17	22.28000 -0.10	22.52	22.11	22.39	400,012
17 Jul 17	22.38000 +0.10	22.89	22.19	22.29	440,579
14 Jul 17	22.28000 -0.02	22.63	22.13	22.33	251,247
13 Jul 17	22.30000 +0.33	22.42	21.63	21.98	631,563
12 Jul 17	21.97000 -0.36	22.73	21.86	22.60	363,091
11 Jul 17	22.33000 -0.43	22.94	22.24	22.75	466,026
10 Jul 17	22.76000 +1.13	22.79	21.52	21.55	701,266
07 Jul 17	21.63000 +0.50	21.68	20.85	21.04	332,675
06 Jul 17	21.13000 -0.26	21.74	20.99	21.48	510,566
05 Jul 17	21.39000 -0.73	22.13	21.21	22.00	543,522
03 Jul 17	22.12000 +0.36	22.39	21.85	21.89	246,532
30 Jun 17	21.76000 -0.05	22.02	21.29	22.02	476,928
29 Jun 17	21.81000 +0.22	21.96	21.44	21.73	467,674
28 Jun 17	21.59000 +0.11	22.22	21.50	21.54	473,603
27 Jun 17	21.48000 +0.20	21.97	21.07	21.40	373,172
26 Jun 17	21.28000 +0.42	21.41	20.78	20.88	350,980
23 Jun 17	20.86000 +0.62	20.90	20.24	20.32	660,614
22 Jun 17	20.24000 +0.59	20.37	19.71	19.80	370,723
21 Jun 17	19.65000 -0.44	20.23	19.38	20.10	383,138
20 Jun 17	20.09000 -0.75	20.70	19.66	20.60	605,475
19 Jun 17	20.84000 +0.38	21.18	20.37	20.56	464,749
16 Jun 17	20.46000 +0.47	20.50	19.86	20.05	642,865
15 Jun 17	19.99000 -0.06	20.43	19.72	20.04	555,884
14 Jun 17	20.05000 -1.44	21.34	19.55	21.34	907,830
13 Jun 17	21.49000 -0.07	21.73	20.98	21.55	636,951
12 Jun 17	21.56000 +0.19	22.33	21.37	21.60	684,151
09 Jun 17	21.37000 +0.97	21.60	20.33	20.46	733,942
08 Jun 17	20.40000 +0.57	20.98	19.75	19.85	638,805
07 Jun 17	19.83000 -0.36	20.50	19.61	20.09	507,403
06 Jun 17	20.19000 -0.15	20.55	19.82	20.20	585,967
05 Jun 17	20.34000 +0.23	20.45	19.82	20.08	449,482
02 Jun 17	20.11000 -0.35	20.47	19.93	20.38	454,309
01 Jun 17	20.46000 +0.50	20.55	19.69	20.02	379,727
31 May 17	19.96000 -0.50	20.51	19.47	20.38	596,238
30 May 17	20.46000 -0.27	20.71	20.13	20.50	467,799
26 May 17	20.73000 -0.01	21.00	20.50	20.71	407,892
25 May 17	20.74000 -0.85	22.00	20.73	21.51	478,886
24 May 17	21.59000 +0.36	21.78	21.12	21.32	517,925
23 May 17	21.23000 -0.22	21.68	20.91	21.58	563,518
22 May 17	21.45000 +0.11	21.75	21.36	21.51	470,482
19 May 17	21.34000 +0.24	21.45	21.01	21.23	494,751
18 May 17	21.10000 +0.29	21.26	20.68	20.72	457,265
17 May 17	20.81000 -0.42	21.21	20.60	21.06	537,775
16 May 17	21.23000 -0.46	21.80	20.95	21.72	446,091
15 May 17	21.69000 -0.26	22.65	21.59	22.40	668,922
12 May 17	21.95000 -0.36	22.40	21.89	22.30	354,921
11 May 17	22.31000 -0.08	22.63	22.11	22.53	568,053
10 May 17	22.39000 +0.19	22.59	22.09	22.25	554,661
09 May 17	22.20000 -0.09	22.65	21.73	22.26	956,586
08 May 17	22.29000 +0.39	22.37	21.83	21.90	554,299
05 May 17	21.90000 +0.55	21.95	21.07	21.34	705,489
04 May 17	21.35000 -1.05	21.89	21.04	21.76	673,156
03 May 17	22.40000 -0.16	22.90	22.21	22.57	863,315
02 May 17	22.56000 -0.18	23.20	22.28	22.86	831,173
01 May 17	22.74000 +0.85	23.06	21.89	21.91	1,386,516
28 Apr 17	21.89000 -0.07	22.62	21.50	22.13	1,288,452
27 Apr 17	21.96000 +2.27	22.13	20.18	20.18	2,095,540
26 Apr 17	19.69000 -0.63	20.39	19.64	20.23	812,502
25 Apr 17	20.32000 +0.16	20.59	19.95	20.18	717,159
24 Apr 17	20.16000 +0.83	20.30	19.42	19.57	962,277
21 Apr 17	19.33000 +0.71	19.55	18.62	18.62	729,757
20 Apr 17	18.62000 +0.56	18.72	18.06	18.20	583,392
19 Apr 17	18.06000 -0.38	18.58	17.88	18.58	671,115
18 Apr 17	18.44000 +0.26	18.70	17.90	18.08	655,881
17 Apr 17	18.18000 +0.51	18.18	17.59	17.72	690,108
13 Apr 17	17.67000 -0.02	18.14	17.53	17.69	645,658
12 Apr 17	17.69000 -0.34	18.52	17.58	18.05	682,166
11 Apr 17	18.03000 -0.10	18.28	17.62	18.07	1,087,978
10 Apr 17	18.13000 +0.31	18.45	17.82	17.91	507,836
07 Apr 17	17.82000 -0.05	18.28	17.59	17.89	890,712
06 Apr 17	17.87000 -0.54	18.63	17.66	18.53	1,234,285
05 Apr 17	18.41000 -1.40	20.17	18.18	19.77	1,335,575
04 Apr 17	19.81000 -0.11	20.17	19.64	19.96	627,783
03 Apr 17	19.92000 -0.16	20.30	19.51	19.95	655,284
31 Mar 17	20.08000 +0.20	20.37	19.79	19.88	727,812
30 Mar 17	19.88000 -0.37	20.35	19.80	20.19	574,163
29 Mar 17	20.25000 +0.80	20.40	19.40	19.45	766,830
28 Mar 17	19.45000 -0.16	19.97	19.14	19.71	919,080
27 Mar 17	19.61000 +0.43	19.77	18.88	18.97	474,369
24 Mar 17	19.18000 -0.27	19.56	19.16	19.47	504,599
23 Mar 17	19.45000 -0.07	19.89	19.36	19.50	458,637
22 Mar 17	19.52000 -0.08	19.95	19.20	19.49	479,054
21 Mar 17	19.60000 -0.99	21.01	19.44	20.69	766,424
20 Mar 17	20.59000 +0.43	20.74	20.10	20.20	608,059
17 Mar 17	20.16000 -0.91	21.30	19.89	21.21	1,306,292
16 Mar 17	21.07000 +0.23	21.49	20.66	20.86	561,753
15 Mar 17	20.84000 +0.60	20.97	20.00	20.27	968,820
14 Mar 17	20.24000 -0.75	20.70	20.02	20.70	783,452
13 Mar 17	20.99000 +0.18	21.33	20.61	20.75	447,635
10 Mar 17	20.81000 -0.09	21.23	20.44	21.06	642,955
09 Mar 17	20.90000 -0.47	21.33	20.51	21.17	492,526
08 Mar 17	21.37000 -0.03	21.95	21.24	21.25	487,124
07 Mar 17	21.40000 -0.30	21.81	21.27	21.81	434,116
06 Mar 17	21.70000 -0.60	22.32	21.46	22.17	590,782
03 Mar 17	22.30000 -0.14	22.67	22.13	22.45	696,802
02 Mar 17	22.44000 -1.13	23.65	22.36	23.38	709,112
01 Mar 17	23.57000 +0.65	24.14	23.17	23.25	1,093,506
28 Feb 17	22.92000 +0.77	23.86	22.16	22.21	1,661,607
27 Feb 17	22.15000 -0.05	22.44	21.64	22.20	616,193
24 Feb 17	22.20000 -0.55	22.69	21.87	22.50	544,554
23 Feb 17	22.75000 -0.14	22.80	22.07	22.38	673,919
22 Feb 17	22.89000 -0.93	24.01	22.80	23.64	1,015,873
21 Feb 17	23.82000 +0.08	24.24	23.43	24.00	806,450
17 Feb 17	23.74000 +0.17	23.99	23.14	23.43	1,242,269
16 Feb 17	23.57000 +2.04	24.36	21.95	22.45	2,178,294
15 Feb 17	21.53000 -0.32	21.82	21.23	21.82	648,172
14 Feb 17	21.85000 +0.45	21.91	21.05	21.18	510,019
13 Feb 17	21.40000 -0.18	21.96	21.27	21.61	389,613
10 Feb 17	21.58000 -0.10	21.99	21.11	21.99	414,166
09 Feb 17	21.68000 -0.15	22.27	21.49	22.03	429,120
08 Feb 17	21.83000 +0.43	21.95	20.78	21.25	648,284
07 Feb 17	21.40000 -0.17	21.91	21.25	21.53	647,194
06 Feb 17	21.57000 -0.30	22.45	21.48	21.87	576,682
03 Feb 17	21.87000 +0.21	22.14	21.55	21.85	517,601
02 Feb 17	21.66000 -0.17	21.99	21.27	21.86	662,727
01 Feb 17	21.83000 -0.38	22.47	21.51	22.46	898,889
31 Jan 17	22.21000 -0.37	23.24	22.12	22.60	964,753
30 Jan 17	22.58000 -0.58	23.15	22.01	23.15	1,568,030
27 Jan 17	23.16000 -1.36	24.47	23.06	24.47	753,847
26 Jan 17	24.52000 -0.24	25.67	24.24	24.84	1,070,972
25 Jan 17	24.76000 +0.64	24.77	23.90	24.34	762,730
24 Jan 17	24.12000 +1.09	24.30	23.25	23.25	816,744
23 Jan 17	23.03000 -0.25	23.73	22.86	22.94	596,322
20 Jan 17	23.28000 +0.43	23.34	22.83	23.07	421,774
19 Jan 17	22.85000 -0.36	23.35	22.69	23.29	545,949
18 Jan 17	23.21000 -0.02	23.59	22.72	23.04	609,927
17 Jan 17	23.23000 +0.48	23.92	22.73	22.73	610,520
13 Jan 17	22.75000 -0.05	23.14	22.39	22.97	467,254
12 Jan 17	22.80000 -0.16	23.50	22.57	22.88	629,325
11 Jan 17	22.96000 +0.50	23.03	22.26	22.44	651,779
10 Jan 17	22.46000 +0.34	23.10	22.17	22.40	827,301
09 Jan 17	22.12000 -0.89	22.96	22.01	22.83	1,138,012
06 Jan 17	23.01000 -1.06	24.23	22.94	24.23	778,905
05 Jan 17	24.07000 -0.83	25.23	23.80	25.00	918,129
04 Jan 17	24.90000 +0.06	25.36	24.58	24.86	678,161
03 Jan 17	24.84000 -0.55	25.91	23.89	25.84	1,263,793
30 Dec 16	25.39000 +0.77	25.41	24.39	24.54	843,588
29 Dec 16	24.62000 +0.48	24.79	24.10	24.13	652,555
28 Dec 16	24.14000 +0.40	24.21	23.67	23.91	688,072
27 Dec 16	23.74000 -0.05	24.24	23.59	23.97	558,765
23 Dec 16	23.79000 +0.10	24.01	23.22	23.70	863,250
22 Dec 16	23.69000 +2.25	24.37	22.22	22.52	1,987,710
21 Dec 16	21.44000 +0.04	21.57	21.16	21.40	429,279
20 Dec 16	21.40000 +0.02	21.82	21.23	21.46	563,611
19 Dec 16	21.38000 +0.15	21.47	20.89	21.09	819,471
16 Dec 16	21.23000 -0.21	21.82	20.91	21.35	3,110,154
15 Dec 16	21.44000 +0.41	21.82	20.75	20.82	1,001,794
14 Dec 16	21.03000 -2.22	22.94	20.63	22.93	1,495,849
13 Dec 16	23.25000 +0.04	23.80	22.95	23.27	974,914
12 Dec 16	23.21000 -0.26	24.50	22.74	24.19	878,811
09 Dec 16	23.47000 -1.30	24.93	22.62	24.93	1,645,512
08 Dec 16	24.77000 +3.63	24.94	21.54	21.78	3,125,460
07 Dec 16	21.14000 +2.65	21.83	18.55	18.65	2,420,446
06 Dec 16	18.49000 +0.43	18.52	17.50	18.02	693,823
05 Dec 16	18.06000 +1.31	18.10	16.88	16.88	684,819
02 Dec 16	16.75000 -0.55	17.52	16.74	17.26	456,673
01 Dec 16	17.30000 +0.57	17.60	16.50	17.00	928,245
30 Nov 16	16.73000 +0.57	17.01	16.04	16.98	1,298,555
29 Nov 16	16.16000 -0.65	16.74	16.15	16.71	963,303
28 Nov 16	16.81000 -0.75	17.58	16.80	17.56	572,004
25 Nov 16	17.56000 -0.05	17.69	17.36	17.53	208,625
23 Nov 16	17.61000 -0.34	18.09	17.60	17.87	639,068
22 Nov 16	17.95000 +0.32	18.32	17.74	17.90	837,486
21 Nov 16	17.63000 +0.16	17.95	17.60	17.76	958,911
18 Nov 16	17.47000 +0.34	17.68	16.98	17.24	854,945
17 Nov 16	17.13000 +0.40	17.47	16.83	17.06	888,604
16 Nov 16	16.73000 +0.20	16.85	16.32	16.53	776,452
15 Nov 16	16.53000 +0.20	16.65	15.85	16.27	1,226,153
14 Nov 16	16.33000 +0.32	16.83	15.96	16.31	1,246,847
11 Nov 16	16.01000 +0.08	16.07	15.19	15.82	1,007,547
10 Nov 16	15.93000 +0.06	16.93	15.66	16.04	1,737,695
09 Nov 16	15.87000 +3.08	16.25	13.12	13.17	2,428,990
08 Nov 16	12.79000 -0.12	13.14	12.69	12.86	464,719
07 Nov 16	12.91000 +0.02	13.26	12.78	13.12	484,723
04 Nov 16	12.89000 +0.25	13.10	12.52	12.58	785,174
03 Nov 16	12.64000 -0.37	12.71	12.03	12.52	1,333,944
02 Nov 16	13.01000 -0.34	13.36	12.77	13.31	998,836
01 Nov 16	13.35000 +0.09	13.75	13.19	13.65	790,040
31 Oct 16	13.26000 +0.03	13.58	13.10	13.24	728,922
28 Oct 16	13.23000 -0.35	13.50	13.01	13.46	1,450,714
27 Oct 16	13.58000 -1.31	14.83	13.40	14.70	1,517,132
26 Oct 16	14.89000 -0.17	15.30	14.80	14.90	820,773
25 Oct 16	15.06000 +0.12	15.23	14.87	14.93	407,048
24 Oct 16	14.94000 -0.21	15.34	14.72	15.19	411,220
21 Oct 16	15.15000 +0.58	15.17	14.40	14.47	551,411
20 Oct 16	14.57000 +0.26	14.60	14.23	14.23	351,121
19 Oct 16	14.31000 -0.22	14.59	14.23	14.59	347,765
18 Oct 16	14.53000 +0.22	14.74	14.36	14.48	348,232
17 Oct 16	14.31000 -0.32	14.84	14.24	14.52	458,116
14 Oct 16	14.63000 +0.28	14.66	14.32	14.44	376,990
13 Oct 16	14.35000 -0.17	14.53	14.02	14.40	442,990
12 Oct 16	14.52000 -0.20	14.74	14.32	14.74	306,348
11 Oct 16	14.72000 -0.18	15.10	14.60	14.91	609,696
10 Oct 16	14.90000 +0.95	15.07	14.28	14.35	904,010
07 Oct 16	13.95000 -0.21	14.22	13.91	14.22	857,377
06 Oct 16	14.16000 -0.41	14.61	14.03	14.59	480,059
05 Oct 16	14.57000 +0.51	14.65	14.15	14.28	617,197
04 Oct 16	14.06000 +0.53	14.23	13.64	13.65	509,934
03 Oct 16	13.53000 -0.24	13.81	13.40	13.81	481,405
30 Sep 16	13.77000 +0.17	13.86	13.37	13.65	646,341
29 Sep 16	13.60000 -0.69	14.39	13.52	14.30	995,412
28 Sep 16	14.29000 +0.10	14.53	13.84	14.33	874,563
27 Sep 16	14.19000 +0.13	14.21	13.84	14.00	763,195
26 Sep 16	14.06000 -0.65	14.86	14.02	14.74	1,180,400
23 Sep 16	14.71000 -0.13	15.07	14.43	14.72	658,158
22 Sep 16	14.84000 -0.10	15.27	14.80	15.05	718,688
21 Sep 16	14.94000 -0.21	15.36	14.69	15.25	901,463
20 Sep 16	15.15000 -0.95	16.06	15.12	16.00	975,366
19 Sep 16	16.10000 +0.33	16.39	15.63	15.77	1,411,192
16 Sep 16	15.77000 +0.62	15.86	15.12	15.30	2,330,754
15 Sep 16	15.15000 +0.50	15.30	14.66	14.66	832,629
14 Sep 16	14.65000 -1.04	15.88	14.56	15.58	1,204,771
13 Sep 16	15.69000 +0.25	15.93	15.19	15.39	1,655,477
12 Sep 16	15.44000 -0.01	15.55	14.94	15.45	1,126,719
09 Sep 16	15.45000 +0.69	15.66	14.93	14.98	1,573,535
08 Sep 16	14.76000 +0.37	14.89	14.40	14.42	696,223
07 Sep 16	14.39000 +0.07	14.49	14.26	14.32	519,302
06 Sep 16	14.32000 +0.32	14.47	14.03	14.03	555,171
02 Sep 16	14.00000 +0.03	14.20	13.91	14.06	542,419
01 Sep 16	13.97000 -0.62	14.63	13.81	14.63	795,303
31 Aug 16	14.59000 -0.03	14.91	14.39	14.62	1,165,526
30 Aug 16	14.62000 +0.47	14.66	14.13	14.17	882,413
29 Aug 16	14.15000 +0.31	14.36	13.88	13.88	1,082,241
26 Aug 16	13.84000 +0.42	14.04	13.50	13.51	1,169,042
25 Aug 16	13.42000 +0.23	13.53	13.02	13.24	1,278,714
24 Aug 16	13.19000 -0.08	13.48	13.14	13.23	627,906
23 Aug 16	13.27000 +0.08	13.40	13.09	13.19	906,211
22 Aug 16	13.19000 -0.72	13.81	13.01	13.75	1,379,026
19 Aug 16	13.91000 -0.25	14.12	13.71	14.08	851,639
18 Aug 16	14.16000 -0.14	14.35	14.04	14.31	1,128,530
17 Aug 16	14.30000 -0.12	14.59	14.09	14.50	796,430
16 Aug 16	14.42000 -0.08	14.66	14.23	14.45	1,059,992
15 Aug 16	14.50000 -0.43	15.20	14.33	14.96	1,303,980
12 Aug 16	14.93000 +1.21	14.99	13.99	14.11	1,930,719
11 Aug 16	13.72000 +0.32	13.81	13.40	13.48	762,807
10 Aug 16	13.40000 -0.25	14.19	13.34	13.70	1,183,004
09 Aug 16	13.65000 -0.42	14.23	13.52	14.14	711,625
08 Aug 16	14.07000 +0.07	14.40	14.02	14.02	972,134
05 Aug 16	14.00000 +0.10	14.19	13.88	14.00	943,933
04 Aug 16	13.90000 -0.85	14.50	13.87	14.05	1,309,157
03 Aug 16	14.75000 +0.99	14.85	13.72	13.79	1,973,781
02 Aug 16	13.76000 +0.11	14.13	13.59	13.70	1,463,580
01 Aug 16	13.65000 -1.15	14.80	13.40	14.80	2,439,997
29 Jul 16	14.80000 +0.56	14.81	13.56	14.24	1,736,500
28 Jul 16	14.24000 +0.15	15.29	14.23	14.49	1,319,873
27 Jul 16	14.09000 -0.17	14.84	13.95	14.39	1,059,731
26 Jul 16	14.26000 +0.56	14.32	13.60	13.65	819,729
25 Jul 16	13.70000 -0.27	14.04	13.48	13.91	811,251
22 Jul 16	13.97000 +0.03	14.01	13.69	13.95	554,665
21 Jul 16	13.94000 -0.33	14.41	13.91	14.30	881,645
20 Jul 16	14.27000 +0.09	14.47	13.87	14.16	757,055
19 Jul 16	14.18000 +0.01	14.28	14.00	14.19	451,623
18 Jul 16	14.17000 +0.10	14.37	13.65	13.99	811,773
15 Jul 16	14.07000 -0.02	14.34	13.86	14.20	829,374
14 Jul 16	14.09000 -0.22	14.53	14.06	14.42	840,613
13 Jul 16	14.31000 -0.33	14.82	14.20	14.64	859,828
12 Jul 16	14.64000 +0.23	15.10	14.56	14.72	1,260,796
11 Jul 16	14.41000 -0.08	14.97	14.24	14.72	1,259,069
08 Jul 16	14.49000 +0.01	14.83	14.25	14.56	1,358,365
07 Jul 16	14.48000 -0.83	15.95	14.48	15.50	1,268,700
06 Jul 16	15.31000 -0.29	15.55	14.67	15.55	2,626,377
05 Jul 16	15.60000 -0.25	15.75	14.89	15.69	1,452,992
01 Jul 16	15.85000 +0.35	15.91	15.40	15.45	782,590
30 Jun 16	15.50000 -0.28	15.83	14.87	15.75	1,105,400
29 Jun 16	15.78000 -0.07	16.24	15.68	15.91	1,229,370
28 Jun 16	15.85000 +0.19	16.11	15.52	15.91	1,115,119
27 Jun 16	15.66000 -1.19	16.66	15.29	16.61	1,384,569
24 Jun 16	16.85000 -0.64	17.18	16.67	16.86	1,924,513
23 Jun 16	17.49000 +0.41	17.79	17.21	17.39	593,912
22 Jun 16	17.08000 -0.25	17.80	17.02	17.46	492,634
21 Jun 16	17.33000 +0.32	17.43	16.49	17.02	1,153,314
20 Jun 16	17.01000 -0.24	17.66	16.97	17.63	811,213
17 Jun 16	17.25000 -0.45	18.22	17.12	17.83	914,897
16 Jun 16	17.70000 -0.25	17.80	17.41	17.80	456,292
15 Jun 16	17.95000 -0.03	18.60	17.53	17.69	608,799
14 Jun 16	17.98000 -0.15	18.39	17.58	18.10	1,111,657
13 Jun 16	18.13000 -0.98	19.09	18.00	18.99	567,490
10 Jun 16	19.11000 -0.40	19.38	18.52	19.17	560,788
09 Jun 16	19.51000 -0.68	19.91	19.45	19.91	443,254
08 Jun 16	20.19000 -0.24	20.71	19.85	20.64	492,574
07 Jun 16	20.43000 +0.31	20.68	20.19	20.19	683,738
06 Jun 16	20.12000 -0.16	20.37	19.83	20.30	380,964
03 Jun 16	20.28000 -0.90	21.30	20.20	21.23	492,563
02 Jun 16	21.18000 +0.46	21.37	20.36	20.55	556,581
01 Jun 16	20.72000 +1.08	20.82	19.37	19.44	505,947
31 May 16	19.64000 -0.13	20.06	19.58	19.80	996,528
27 May 16	19.77000 +0.27	19.80	19.08	19.44	412,139
26 May 16	19.50000 -0.71	20.40	19.40	20.40	387,309
25 May 16	20.21000 +0.13	20.35	19.80	20.35	604,692
24 May 16	20.08000 +0.06	20.23	19.72	20.23	426,248
23 May 16	20.02000 -0.84	20.74	19.99	20.66	511,856
20 May 16	20.86000 +0.38	20.93	20.27	20.52	304,272
19 May 16	20.48000 -0.23	20.91	20.34	20.57	288,681
18 May 16	20.71000 +0.06	21.18	20.47	20.74	680,135
17 May 16	20.65000 +0.45	21.11	20.14	20.21	471,424
16 May 16	20.20000 -0.26	20.75	19.83	20.52	679,320
13 May 16	20.46000 +0.15	20.66	19.84	20.14	585,209
12 May 16	20.31000 -0.87	21.79	20.27	21.35	504,463
11 May 16	21.18000 +0.21	21.61	20.63	20.90	602,936
10 May 16	20.97000 +1.13	21.03	19.91	19.91	738,738
09 May 16	19.84000 -0.24	20.35	19.55	20.15	623,720
06 May 16	20.08000 -0.09	20.65	19.97	20.00	507,000
05 May 16	20.17000 -1.27	21.28	19.95	21.01	706,191
04 May 16	21.44000 -1.31	22.74	21.26	22.66	654,324
03 May 16	22.75000 -0.96	23.02	22.03	23.02	750,436
02 May 16	23.71000 -0.57	24.25	23.12	24.15	677,356
29 Apr 16	24.28000 -0.47	24.83	23.76	24.51	664,515
28 Apr 16	24.75000 -1.24	26.22	24.57	25.52	584,610
27 Apr 16	25.99000 +0.11	26.57	25.74	25.92	522,783
26 Apr 16	25.88000 +0.55	26.15	25.45	25.57	478,133
25 Apr 16	25.33000 +0.13	25.50	24.62	25.39	474,424
22 Apr 16	25.20000 +0.35	25.36	24.80	24.80	465,491
21 Apr 16	24.85000 +0.29	24.88	24.21	24.64	369,373
20 Apr 16	24.56000 +0.19	24.65	23.57	24.14	583,557
19 Apr 16	24.37000 +0.06	24.69	23.66	24.36	471,138
18 Apr 16	24.31000 -0.09	24.45	23.82	23.90	536,148
15 Apr 16	24.40000 -0.66	24.97	24.36	24.80	343,950
14 Apr 16	25.06000 -0.75	25.79	25.01	25.79	445,508
13 Apr 16	25.81000 +0.80	25.85	24.64	25.02	491,848
12 Apr 16	25.01000 +0.75	25.04	23.81	24.26	454,119
11 Apr 16	24.26000 -0.96	25.36	24.16	25.36	524,192
08 Apr 16	25.22000 +1.02	25.26	24.21	24.43	559,279
07 Apr 16	24.20000 -0.11	24.42	23.85	24.08	582,219
06 Apr 16	24.31000 -0.06	24.95	23.80	24.47	471,638
05 Apr 16	24.37000 -0.45	24.78	24.02	24.60	1,800,222
04 Apr 16	24.82000 -0.08	25.08	24.30	24.91	536,895
01 Apr 16	24.90000 -1.20	25.80	24.62	25.80	523,144
31 Mar 16	26.10000 +0.04	26.26	25.01	25.87	719,018
30 Mar 16	26.06000 +0.04	26.39	25.88	26.32	465,005
29 Mar 16	26.02000 +0.07	26.25	25.25	25.83	496,652
28 Mar 16	25.95000 -0.26	26.46	25.76	26.29	469,609
24 Mar 16	26.21000 +0.47	26.26	25.03	25.59	343,212
23 Mar 16	25.74000 -1.13	26.75	25.67	26.64	498,599
22 Mar 16	26.87000 +0.79	26.87	25.74	25.90	375,651
21 Mar 16	26.08000 -0.12	26.20	25.59	26.20	272,895
18 Mar 16	26.20000 +0.07	26.75	25.77	26.26	747,842
17 Mar 16	26.13000 -0.23	26.73	25.94	26.08	481,596
16 Mar 16	26.36000 +1.27	26.74	25.05	25.05	661,317
15 Mar 16	25.09000 +0.25	25.30	24.03	25.14	690,023
14 Mar 16	24.84000 -1.42	26.54	24.71	25.83	618,078
11 Mar 16	26.26000 +1.08	26.44	24.80	25.68	601,978
10 Mar 16	25.18000 +0.17	25.35	24.45	24.92	675,992
09 Mar 16	25.01000 +1.45	25.75	23.76	23.80	882,032
08 Mar 16	23.56000 -1.24	24.83	23.52	24.77	479,934
07 Mar 16	24.80000 +1.00	24.80	23.60	23.77	584,684
04 Mar 16	23.80000 -0.76	24.87	23.59	24.68	603,536
03 Mar 16	24.56000 +0.78	24.67	23.63	24.01	348,039
02 Mar 16	23.78000 +0.03	24.17	23.33	23.80	258,666
01 Mar 16	23.75000 +0.10	24.12	23.06	23.81	566,125
29 Feb 16	23.65000 +1.34	23.70	22.36	22.48	829,076
26 Feb 16	22.31000 -0.40	23.67	22.26	23.21	497,859
25 Feb 16	22.71000 -1.25	23.45	22.10	23.45	564,316
24 Feb 16	23.96000 +1.16	23.99	22.05	22.31	944,116
23 Feb 16	22.80000 -1.19	24.44	22.72	24.00	530,649
22 Feb 16	23.99000 +0.03	24.74	23.93	24.35	766,657
19 Feb 16	23.96000 -0.75	24.57	23.02	24.11	676,864
18 Feb 16	24.71000 -2.45	28.17	24.60	27.69	673,708
17 Feb 16	27.16000 +0.30	27.74	26.81	27.27	600,470
16 Feb 16	26.86000 +0.26	27.30	26.29	26.93	385,755
12 Feb 16	26.60000 +0.70	27.25	26.30	26.59	361,021
11 Feb 16	25.90000 -1.79	27.12	24.88	26.92	551,780
10 Feb 16	27.69000 +0.07	28.28	27.27	28.20	492,080
09 Feb 16	27.62000 -0.86	28.48	27.36	27.93	530,028
08 Feb 16	28.48000 -1.35	29.61	27.70	29.28	469,862
05 Feb 16	29.83000 -1.68	31.83	29.79	31.48	304,875
04 Feb 16	31.51000 -0.33	33.05	31.31	31.72	295,401
03 Feb 16	31.84000 -0.59	32.98	31.02	32.98	439,599
02 Feb 16	32.43000 -1.58	33.52	32.24	33.52	382,907
01 Feb 16	34.01000 -1.01	34.73	33.78	34.23	417,383
29 Jan 16	35.02000 +1.46	35.08	33.19	33.58	384,730
28 Jan 16	33.56000 -0.01	34.76	33.12	34.57	371,660
27 Jan 16	33.57000 -1.82	35.39	33.52	35.39	326,607
26 Jan 16	35.39000 +0.03	35.74	34.71	35.15	337,762
25 Jan 16	35.36000 -1.41	36.94	35.36	35.66	426,223
22 Jan 16	36.77000 +3.04	37.02	33.73	33.95	618,390
21 Jan 16	33.73000 -0.01	34.35	33.23	33.82	680,904
20 Jan 16	33.74000 -1.03	34.17	32.66	33.73	527,516
19 Jan 16	34.77000 -0.64	35.87	34.04	35.75	364,304
15 Jan 16	35.41000 -1.22	35.99	34.89	35.82	175,849
14 Jan 16	36.63000 +1.65	36.73	34.53	35.22	281,762
13 Jan 16	34.98000 -2.32	37.99	34.40	37.68	385,326
12 Jan 16	37.30000 +0.04	38.32	36.17	37.61	511,460
11 Jan 16	37.26000 +0.54	37.99	36.77	36.89	393,013
08 Jan 16	36.72000 -0.56	37.85	36.57	37.39	345,263
07 Jan 16	37.28000 -0.45	37.67	36.57	36.74	327,025
06 Jan 16	37.73000 -0.99	38.32	37.04	37.76	385,566
05 Jan 16	38.72000 +0.76	38.83	37.97	37.97	405,034
04 Jan 16	37.96000 -1.39	38.98	37.47	38.88	402,359
31 Dec 15	39.35000 -0.67	39.75	38.80	39.74	184,504
30 Dec 15	40.02000 -0.09	40.42	39.44	39.61	145,536
29 Dec 15	40.11000 +0.40	40.48	39.60	40.15	208,499
28 Dec 15	39.71000 -1.22	40.73	39.55	40.61	256,868
24 Dec 15	40.93000 +0.01	41.32	40.48	40.94	91,900
23 Dec 15	40.92000 +1.07	40.98	39.93	40.18	187,625
22 Dec 15	39.85000 +0.55	40.12	39.19	39.35	216,822
21 Dec 15	39.30000 +0.12	39.52	38.45	39.25	347,956
18 Dec 15	39.18000 -0.31	39.78	38.80	39.28	959,656
17 Dec 15	39.49000 -1.03	40.97	39.47	40.51	496,081
16 Dec 15	40.52000 +0.21	40.78	39.77	40.23	273,410
15 Dec 15	40.31000 +0.14	41.45	39.85	41.12	321,129
14 Dec 15	40.17000 -1.38	41.38	39.87	41.15	381,450
11 Dec 15	41.55000 -1.92	42.91	41.23	42.64	364,844
10 Dec 15	43.47000 +0.41	43.88	42.11	42.61	368,586
09 Dec 15	43.06000 +0.08	44.17	42.47	43.02	338,763
08 Dec 15	42.98000 -0.05	43.21	41.66	41.72	366,561
07 Dec 15	43.03000 -1.94	44.51	42.50	44.51	447,060
04 Dec 15	44.97000 -0.64	45.94	44.54	45.45	271,478
03 Dec 15	45.61000 -0.45	46.53	45.34	46.22	328,272
02 Dec 15	46.06000 -1.31	46.92	45.65	46.84	445,775
01 Dec 15	47.37000 -0.38	47.85	46.00	47.49	460,832
30 Nov 15	47.75000 -0.09	48.37	47.71	47.93	444,337
27 Nov 15	47.84000 +0.36	48.04	47.05	47.25	165,383
25 Nov 15	47.48000 -0.15	48.01	47.39	47.49	173,206
24 Nov 15	47.63000 +0.71	47.98	46.44	46.88	436,698
23 Nov 15	46.92000 +1.31	46.94	45.26	45.69	481,206
20 Nov 15	45.61000 +0.90	45.74	44.57	44.85	404,810
19 Nov 15	44.71000 +0.61	45.14	43.55	44.09	241,672
18 Nov 15	44.10000 +1.01	44.25	43.21	43.28	276,608
17 Nov 15	43.09000 +0.91	43.25	41.75	42.05	383,561
16 Nov 15	42.18000 +0.20	42.43	41.24	41.86	357,094
13 Nov 15	41.98000 +0.18	42.28	41.00	41.75	440,288
12 Nov 15	41.80000 -1.38	43.63	41.68	42.81	474,335
11 Nov 15	43.18000 -1.18	44.65	43.14	44.26	544,018
10 Nov 15	44.36000 -0.61	45.07	44.11	44.79	418,610
09 Nov 15	44.97000 -0.12	45.58	44.38	45.10	385,493
06 Nov 15	45.09000 -0.66	45.91	44.91	45.49	405,742
05 Nov 15	45.75000 -0.52	46.24	45.21	45.69	318,525
04 Nov 15	46.27000 -0.58	47.16	46.02	46.89	483,980
03 Nov 15	46.85000 +1.30	47.09	45.05	45.24	290,086
02 Nov 15	45.55000 +1.09	45.95	44.09	44.27	295,528
30 Oct 15	44.46000 +0.81	44.62	42.22	43.70	504,230
29 Oct 15	43.65000 +1.19	43.94	41.00	41.00	441,254
28 Oct 15	42.46000 +1.01	42.48	41.24	41.61	325,717
27 Oct 15	41.45000 -0.06	41.76	40.75	41.23	249,513
26 Oct 15	41.51000 -0.38	42.20	41.41	41.84	225,029
23 Oct 15	41.89000 +0.85	41.89	40.92	41.52	219,718
22 Oct 15	41.04000 -0.05	41.65	40.43	41.65	304,727
21 Oct 15	41.09000 -0.54	41.65	40.33	41.65	316,440
20 Oct 15	41.63000 -0.46	41.96	41.17	41.88	355,425
19 Oct 15	42.09000 -1.71	43.75	41.79	43.75	302,051
16 Oct 15	43.80000 +0.50	43.80	43.11	43.33	355,854
15 Oct 15	43.30000 +0.94	43.49	41.69	42.46	266,788
14 Oct 15	42.36000 -0.44	43.09	42.26	42.77	207,031
13 Oct 15	42.80000 -0.27	43.23	42.40	42.76	426,927
12 Oct 15	43.07000 +0.38	43.15	42.13	42.86	251,294
09 Oct 15	42.69000 -1.13	44.16	41.88	43.89	436,899
08 Oct 15	43.82000 +0.51	44.24	43.06	43.06	310,593
07 Oct 15	43.31000 +0.05	44.24	42.69	44.06	325,426
06 Oct 15	43.26000 -0.20	44.18	42.88	43.54	398,145
05 Oct 15	43.46000 +1.04	43.65	42.57	42.98	384,583
02 Oct 15	42.42000 +0.30	42.70	41.08	41.50	277,938
01 Oct 15	42.12000 +1.07	42.49	41.07	41.17	417,805
30 Sep 15	41.05000 +2.21	41.08	39.31	39.31	358,901
29 Sep 15	38.84000 -0.36	40.41	38.65	39.63	279,266
28 Sep 15	39.20000 -1.98	41.48	38.75	40.75	206,275
25 Sep 15	41.18000 -0.06	41.56	40.75	41.54	280,568
24 Sep 15	41.24000 +0.21	41.30	40.25	40.80	180,184
23 Sep 15	41.03000 -0.05	42.25	40.43	41.37	238,988
22 Sep 15	41.08000 +0.81	41.15	39.51	39.84	237,858
21 Sep 15	40.27000 -0.25	41.24	40.22	40.65	254,590
18 Sep 15	40.52000 -0.63	41.52	40.20	40.23	596,849
17 Sep 15	41.15000 +0.02	42.03	40.43	41.23	205,229
16 Sep 15	41.13000 +0.66	41.17	40.10	40.73	301,017
15 Sep 15	40.47000 +1.04	40.70	39.44	39.57	269,613
14 Sep 15	39.43000 -1.17	40.74	39.12	40.60	254,373
11 Sep 15	40.60000 +0.36	40.60	39.83	40.17	249,595
10 Sep 15	40.24000 +0.64	40.54	39.10	39.75	201,706
09 Sep 15	39.60000 -0.39	40.98	39.49	40.15	278,591
08 Sep 15	39.99000 +1.32	40.00	38.21	40.00	248,421
04 Sep 15	38.67000 -0.54	38.98	38.34	38.50	235,068
03 Sep 15	39.21000 +0.23	39.95	38.92	38.96	237,640
02 Sep 15	38.98000 +0.52	39.43	37.67	39.43	262,806
01 Sep 15	38.46000 -1.75	39.41	38.17	39.00	404,438
31 Aug 15	40.21000 +0.67	40.52	39.02	39.26	320,355
28 Aug 15	39.54000 +0.43	40.07	38.21	39.38	320,464
27 Aug 15	39.11000 +0.90	39.95	38.04	39.17	397,422
26 Aug 15	38.21000 +1.43	38.23	36.86	37.55	266,212
25 Aug 15	36.78000 -0.42	38.54	36.71	38.31	348,987
24 Aug 15	37.20000 -2.17	38.88	36.06	37.10	471,554
21 Aug 15	39.37000 -1.99	41.06	39.37	40.97	379,716
20 Aug 15	41.36000 -0.70	42.26	41.10	41.67	211,593
19 Aug 15	42.06000 -0.53	42.63	41.70	42.39	263,388
18 Aug 15	42.59000 -0.28	42.98	42.41	42.72	164,181
17 Aug 15	42.87000 +0.38	43.13	41.83	42.39	187,539
14 Aug 15	42.49000 -0.14	42.90	42.23	42.23	203,707
13 Aug 15	42.63000 -0.66	43.62	42.47	43.11	244,186
12 Aug 15	43.29000 +0.68	43.63	42.11	42.24	308,223
11 Aug 15	42.61000 +0.73	42.68	40.83	41.49	277,263
10 Aug 15	41.88000 +1.82	41.93	40.20	40.20	303,205
07 Aug 15	40.06000 -1.15	41.52	40.00	41.17	298,336
06 Aug 15	41.21000 +1.33	41.38	39.01	39.47	472,438
05 Aug 15	39.88000 +0.30	40.78	39.49	39.97	328,539
04 Aug 15	39.58000 +1.03	39.59	38.45	38.84	333,031
03 Aug 15	38.55000 +0.32	39.20	37.61	38.33	469,940
31 Jul 15	38.23000 +0.74	38.98	37.04	37.61	435,330
30 Jul 15	37.49000 -0.29	38.32	37.13	37.80	341,079
29 Jul 15	37.78000 +0.34	37.92	36.80	37.43	321,371
28 Jul 15	37.44000 +0.85	37.52	36.02	36.71	262,489
27 Jul 15	36.59000 -0.62	37.33	36.44	36.97	232,433
24 Jul 15	37.21000 -0.43	37.89	36.80	37.64	184,779
23 Jul 15	37.64000 -0.36	38.36	37.53	38.05	200,966
22 Jul 15	38.00000 -0.84	39.19	37.85	38.83	207,837
21 Jul 15	38.84000 -0.47	40.03	38.61	39.28	249,427
20 Jul 15	39.31000 -0.11	39.59	38.87	39.59	338,654
17 Jul 15	39.42000 -0.60	39.93	39.00	39.93	259,874
16 Jul 15	40.02000 +1.24	40.06	38.77	39.07	315,237
15 Jul 15	38.78000 -2.22	40.95	38.35	40.90	493,452
14 Jul 15	41.00000 +1.19	41.07	39.70	39.70	398,074
13 Jul 15	39.81000 +0.16	40.33	39.74	39.82	187,822
10 Jul 15	39.65000 +1.43	39.74	38.40	38.57	235,578
09 Jul 15	38.22000 +0.42	38.93	37.99	38.20	363,213
08 Jul 15	37.80000 -0.74	38.97	37.55	38.36	260,971
07 Jul 15	38.54000 +0.27	38.67	37.47	38.28	489,138
06 Jul 15	38.27000 -0.26	38.51	37.98	38.10	551,777
02 Jul 15	38.53000 +0.43	38.60	37.79	38.16	322,549
01 Jul 15	38.10000 +0.46	38.20	37.53	37.80	375,063
30 Jun 15	37.64000 +0.15	38.17	37.45	37.90	245,976
29 Jun 15	37.49000 -0.59	38.01	37.40	37.65	199,577
26 Jun 15	38.08000 -0.38	38.62	38.03	38.48	426,797
25 Jun 15	38.46000 -0.19	38.76	38.33	38.65	167,078
24 Jun 15	38.65000 -0.47	39.10	38.58	38.93	185,119
23 Jun 15	39.12000 +0.49	39.17	38.58	38.67	154,205
22 Jun 15	38.63000 -0.02	39.12	38.62	38.83	128,682
19 Jun 15	38.65000 -0.69	39.52	38.57	39.24	308,590
18 Jun 15	39.34000 +1.20	39.60	38.17	38.25	308,067
17 Jun 15	38.14000 +0.14	38.24	37.75	38.05	226,888
16 Jun 15	38.00000 +0.86	38.03	37.02	37.08	286,173
15 Jun 15	37.14000 -0.40	37.34	36.95	37.24	210,155
12 Jun 15	37.54000 -0.42	37.89	37.34	37.70	175,274
11 Jun 15	37.96000 +0.30	38.01	37.61	37.76	211,582
10 Jun 15	37.66000 +0.45	38.05	37.36	37.53	235,508
09 Jun 15	37.21000 -0.54	38.00	37.12	37.82	194,260
08 Jun 15	37.75000 +0.35	37.93	37.17	37.36	292,758
05 Jun 15	37.40000 +0.87	37.40	36.43	36.50	184,164
04 Jun 15	36.53000 -0.65	37.17	36.44	37.09	338,601
03 Jun 15	37.18000 -0.57	37.66	37.06	37.63	267,386
02 Jun 15	37.75000 -0.22	38.08	37.45	38.08	207,154
01 Jun 15	37.97000 -0.79	38.76	37.94	38.76	278,433
29 May 15	38.76000 +0.45	38.91	38.11	38.33	584,428
28 May 15	38.31000 +0.63	38.36	37.41	37.53	294,663
27 May 15	37.68000 -0.94	39.04	37.47	38.84	488,708
26 May 15	38.62000 -1.49	39.85	38.47	39.68	261,735
22 May 15	40.11000 -0.15	40.46	39.82	40.15	152,286
21 May 15	40.26000 +0.62	40.35	39.64	39.99	251,829
20 May 15	39.64000 +0.24	39.82	39.04	39.46	248,136
19 May 15	39.40000 -1.12	40.56	39.38	40.56	221,087
18 May 15	40.52000 +0.45	40.69	39.53	40.15	272,668
15 May 15	40.07000 -0.11	40.25	39.53	39.80	234,670
14 May 15	40.18000 +0.68	40.33	39.58	39.71	208,218
13 May 15	39.50000 +0.33	39.78	39.07	39.13	185,084
12 May 15	39.17000 -0.18	39.64	38.99	39.26	143,450
11 May 15	39.35000 -0.42	39.77	39.04	39.66	274,202
08 May 15	39.77000 +0.75	40.03	38.34	39.50	230,690
07 May 15	39.02000 -0.77	39.49	38.68	39.31	378,703
06 May 15	39.79000 -0.42	40.47	39.41	40.33	521,362
05 May 15	40.21000 -0.17	40.59	40.10	40.39	389,175
04 May 15	40.38000 -1.29	41.69	40.06	41.68	599,280
01 May 15	41.67000 +1.63	41.74	40.09	40.09	457,612
30 Apr 15	40.04000 -1.11	41.83	39.94	41.26	744,495
29 Apr 15	41.15000 -0.08	41.77	41.15	41.34	340,420
28 Apr 15	41.23000 +0.06	41.71	41.12	41.21	299,272
27 Apr 15	41.17000 -1.40	42.70	40.95	42.70	333,413
24 Apr 15	42.57000 +1.04	42.59	41.63	41.63	140,281
23 Apr 15	41.53000 +0.22	41.78	40.91	41.43	154,934
22 Apr 15	41.31000 +0.95	41.50	40.19	40.62	209,975
21 Apr 15	40.36000 -0.06	41.02	40.31	40.60	209,159
20 Apr 15	40.42000 +0.26	40.95	40.17	40.30	118,837
17 Apr 15	40.16000 -0.96	40.87	40.13	40.87	214,464
16 Apr 15	41.12000 +0.63	41.36	39.96	40.21	276,548
15 Apr 15	40.49000 +0.59	40.51	40.18	40.22	271,490
14 Apr 15	39.90000 +0.03	40.32	39.63	40.00	233,036
13 Apr 15	39.87000 -0.57	40.75	39.42	40.75	315,572
10 Apr 15	40.44000 +0.86	40.49	39.54	39.77	195,355
09 Apr 15	39.58000 -0.60	40.51	39.54	40.18	351,850
08 Apr 15	40.18000 -0.45	40.89	40.15	40.62	411,815
07 Apr 15	40.63000 -0.33	41.29	40.60	41.13	355,289
06 Apr 15	40.96000 +0.31	41.41	40.07	40.85	237,488
02 Apr 15	40.65000 -2.02	43.07	40.50	42.48	319,668
01 Apr 15	42.67000 +0.11	43.46	42.53	42.67	290,221
31 Mar 15	42.56000 -0.44	43.21	42.14	42.47	226,975
30 Mar 15	43.00000 +1.63	43.06	41.29	41.42	323,257
27 Mar 15	41.37000 -0.63	42.36	41.09	42.11	363,951
26 Mar 15	42.00000 -0.05	42.99	41.83	42.99	243,750
25 Mar 15	42.05000 +0.29	42.49	41.89	41.96	376,657
24 Mar 15	41.76000 +0.19	41.96	41.01	41.47	316,164
23 Mar 15	41.57000 +0.62	41.96	41.01	41.01	289,651
20 Mar 15	40.95000 +0.31	41.35	40.59	40.59	324,229
19 Mar 15	40.64000 -0.78	41.25	40.44	41.08	273,658
18 Mar 15	41.42000 +1.78	41.60	39.31	39.56	346,275
17 Mar 15	39.64000 +0.06	39.86	38.88	39.35	266,973
16 Mar 15	39.58000 +0.63	39.64	38.17	38.84	325,488
13 Mar 15	38.95000 +0.41	39.11	38.10	38.42	222,197
12 Mar 15	38.54000 -0.48	39.41	38.39	39.22	278,162
11 Mar 15	39.02000 +0.21	39.38	38.26	38.95	244,941
10 Mar 15	38.81000 -1.14	39.89	38.46	39.52	321,799
09 Mar 15	39.95000 -0.09	40.91	39.94	40.16	288,589
06 Mar 15	40.04000 -1.55	41.75	39.98	41.14	271,040
05 Mar 15	41.59000 +0.53	41.79	40.80	41.38	310,989
04 Mar 15	41.06000 -0.24	41.44	40.62	41.01	255,912
03 Mar 15	41.30000 +0.40	41.50	40.91	41.12	307,365
02 Mar 15	40.90000 -1.09	41.82	40.80	41.81	575,559
27 Feb 15	41.99000 +0.77	42.02	40.90	41.26	595,928
26 Feb 15	41.22000 +0.02	41.50	40.33	40.83	233,281
25 Feb 15	41.20000 -0.09	41.69	41.01	41.30	275,162
24 Feb 15	41.29000 -0.68	42.24	41.09	42.08	279,228
23 Feb 15	41.97000 +1.71	42.35	40.24	40.30	463,927
20 Feb 15	40.26000 +1.55	40.39	38.61	38.81	545,038
19 Feb 15	38.71000 -3.17	40.08	37.56	39.50	883,216
18 Feb 15	41.88000 +0.39	41.99	40.75	40.75	446,842
17 Feb 15	41.49000 -0.03	41.58	40.31	41.38	424,426
13 Feb 15	41.52000 -0.02	42.39	41.00	41.06	381,646
12 Feb 15	41.54000 +1.14	41.74	40.44	40.71	467,232
11 Feb 15	40.40000 -0.29	40.78	40.21	40.31	373,373
10 Feb 15	40.69000 +0.45	40.74	40.03	40.52	382,757
09 Feb 15	40.24000 -0.18	40.90	40.20	40.50	345,382
06 Feb 15	40.42000 +0.32	40.50	39.98	40.13	211,269
05 Feb 15	40.10000 +0.44	40.50	39.61	40.00	215,864
04 Feb 15	39.66000 -0.60	40.08	38.87	39.89	383,844
03 Feb 15	40.26000 +1.28	40.58	39.21	39.21	385,467
02 Feb 15	38.98000 +0.66	39.03	37.69	38.17	318,619
30 Jan 15	38.32000 +1.29	38.68	36.81	36.81	346,247
29 Jan 15	37.03000 -0.50	38.09	36.40	37.86	517,434
28 Jan 15	37.53000 -0.44	38.07	37.29	38.00	355,063
27 Jan 15	37.97000 +0.60	38.00	36.74	36.95	241,930
26 Jan 15	37.37000 +0.20	37.77	36.86	37.31	238,012
23 Jan 15	37.17000 +0.94	37.35	35.74	35.86	333,159
22 Jan 15	36.23000 +0.62	36.54	35.58	35.99	348,747
21 Jan 15	35.61000 +0.73	35.73	34.88	34.89	269,217
20 Jan 15	34.88000 +0.79	34.95	33.58	34.29	291,902
16 Jan 15	34.09000 +0.65	34.51	33.70	33.77	232,811
15 Jan 15	33.44000 -0.96	34.62	33.41	34.62	244,495
14 Jan 15	34.40000 -0.53	34.61	33.02	34.56	378,674
13 Jan 15	34.93000 -2.03	37.23	34.26	36.98	515,757
12 Jan 15	36.96000 -1.62	38.52	36.66	38.50	302,895
09 Jan 15	38.58000 -0.97	39.60	38.50	39.51	294,162
08 Jan 15	39.55000 +1.89	39.64	37.78	37.96	428,718
07 Jan 15	37.66000 -0.42	39.20	37.50	38.66	312,289
06 Jan 15	38.08000 -0.45	39.43	37.53	38.67	332,472
05 Jan 15	38.53000 -1.36	39.72	38.20	39.46	387,359
02 Jan 15	39.89000 +1.18	39.95	38.79	38.79	212,721
31 Dec 14	38.71000 -0.41	39.28	38.46	39.01	241,281
30 Dec 14	39.12000 -0.34	39.81	38.40	39.41	195,125
29 Dec 14	39.46000 -0.60	40.49	39.24	40.18	186,449
26 Dec 14	40.06000 +0.44	40.86	39.96	39.99	193,852
24 Dec 14	39.62000 +0.00	40.30	39.11	39.39	158,299
23 Dec 14	39.62000 -0.09	40.58	39.41	40.03	380,552
22 Dec 14	39.71000 -0.67	40.58	39.45	40.18	284,069
19 Dec 14	40.38000 +1.39	40.63	39.07	39.07	579,045
18 Dec 14	38.99000 -0.50	40.95	38.72	40.09	547,591
17 Dec 14	39.49000 +1.05	40.30	38.53	38.59	382,729
16 Dec 14	38.44000 +0.81	40.09	36.70	37.14	595,049
15 Dec 14	37.63000 -1.78	39.93	37.17	39.69	653,396
12 Dec 14	39.41000 -0.22	40.03	38.40	39.98	435,431
11 Dec 14	39.63000 -0.12	40.36	39.27	39.75	372,506
10 Dec 14	39.75000 -2.10	41.16	39.52	41.16	551,311
09 Dec 14	41.85000 +0.64	41.90	40.01	40.95	490,378
08 Dec 14	41.21000 -2.24	43.53	41.08	43.05	462,615
05 Dec 14	43.45000 -1.96	45.41	43.35	45.33	401,228
04 Dec 14	45.41000 -1.16	46.86	45.32	46.14	353,144
03 Dec 14	46.57000 +0.20	47.05	46.36	46.41	379,581
02 Dec 14	46.37000 +0.97	46.63	45.03	45.39	414,406
01 Dec 14	45.40000 -1.14	47.09	45.05	46.50	612,476
28 Nov 14	46.54000 -1.87	48.34	46.51	48.31	1,039,561
26 Nov 14	48.41000 -0.24	48.84	48.31	48.46	234,785
25 Nov 14	48.65000 +0.10	48.85	48.36	48.71	333,438
24 Nov 14	48.55000 +0.40	48.71	48.25	48.25	261,143
21 Nov 14	48.15000 +0.33	48.68	47.89	48.21	410,695
20 Nov 14	47.82000 +0.68	47.91	47.15	47.15	258,698
19 Nov 14	47.14000 -0.01	47.84	46.99	47.19	309,901
18 Nov 14	47.15000 -0.65	48.18	47.13	47.87	749,680
17 Nov 14	47.80000 +0.18	48.53	47.24	47.24	341,380
14 Nov 14	47.62000 +0.52	47.75	46.99	46.99	323,069
13 Nov 14	47.10000 -0.92	47.84	46.95	47.82	566,646
12 Nov 14	48.02000 +0.22	48.56	47.64	47.68	396,766
11 Nov 14	47.80000 +0.28	48.19	47.20	47.52	339,058
10 Nov 14	47.52000 -1.39	49.35	47.41	49.09	400,621
07 Nov 14	48.91000 +1.10	49.08	47.57	47.74	407,665
06 Nov 14	47.81000 -0.60	47.88	46.90	47.33	337,198
05 Nov 14	48.41000 -0.32	49.24	48.09	48.89	442,919
04 Nov 14	48.73000 +0.08	49.03	48.18	48.26	302,072
03 Nov 14	48.65000 +0.07	49.64	48.16	48.57	474,148
31 Oct 14	48.58000 +0.98	48.58	46.34	46.61	441,087
30 Oct 14	47.60000 +0.40	47.78	46.31	47.22	277,856
29 Oct 14	47.20000 -0.45	48.09	46.37	48.01	491,372
28 Oct 14	47.65000 +2.17	47.71	45.15	45.15	614,620
27 Oct 14	45.48000 +0.22	45.50	44.61	44.92	592,967
24 Oct 14	45.26000 +0.23	45.26	44.51	45.07	449,271
23 Oct 14	45.03000 +1.72	45.17	43.71	43.87	438,408
22 Oct 14	43.31000 -1.39	45.14	43.23	44.76	320,561
21 Oct 14	44.70000 +2.05	44.76	42.71	43.06	413,144
20 Oct 14	42.65000 -0.02	42.75	41.70	42.43	428,962
17 Oct 14	42.67000 +0.47	42.75	41.80	42.65	631,766
16 Oct 14	42.20000 +1.31	42.65	40.68	41.30	768,705
15 Oct 14	40.89000 -0.45	41.50	39.57	40.86	544,516
14 Oct 14	41.34000 -0.11	42.76	40.32	41.44	443,434
13 Oct 14	41.45000 -0.52	42.91	41.42	41.82	594,431
10 Oct 14	41.97000 +0.12	42.91	41.15	41.91	938,558
09 Oct 14	41.85000 -1.24	43.63	41.55	43.29	515,836
08 Oct 14	43.09000 +0.45	43.26	41.85	42.60	603,210
07 Oct 14	42.64000 -0.37	43.84	42.60	42.76	254,643
06 Oct 14	43.01000 -0.28	43.58	42.51	43.41	201,705
03 Oct 14	43.29000 -0.78	44.21	42.59	44.21	423,284
02 Oct 14	44.07000 -0.42	44.53	43.10	44.36	1,215,077
01 Oct 14	44.49000 -0.24	45.24	44.32	44.73	539,248
30 Sep 14	44.73000 -0.28	45.46	44.25	45.05	486,987
29 Sep 14	45.01000 -0.49	45.32	44.64	45.09	419,336
26 Sep 14	45.50000 +0.53	45.70	44.83	45.02	493,895
25 Sep 14	44.97000 -1.25	46.13	44.60	46.13	344,271
24 Sep 14	46.22000 +0.57	46.36	44.88	45.49	314,505
23 Sep 14	45.65000 -0.41	46.87	45.22	46.06	364,506
22 Sep 14	46.06000 -0.68	46.71	45.88	46.51	452,465
19 Sep 14	46.74000 -0.17	47.39	46.52	46.96	472,400
18 Sep 14	46.91000 -1.02	48.13	46.81	47.98	334,500
17 Sep 14	47.93000 -0.38	48.47	47.66	48.46	209,600
16 Sep 14	48.31000 +0.13	49.32	47.98	47.98	330,300
15 Sep 14	48.18000 +0.33	48.40	47.43	47.93	267,800
12 Sep 14	47.85000 -0.61	48.89	47.50	48.40	341,200
11 Sep 14	48.46000 -0.45	49.42	48.13	48.55	494,400
10 Sep 14	48.91000 -0.76	49.89	48.30	49.81	326,500
09 Sep 14	49.67000 -0.87	50.73	49.64	50.34	302,500
08 Sep 14	50.54000 -0.06	50.55	50.03	50.40	258,900
05 Sep 14	50.60000 +0.40	50.68	49.61	50.07	443,400
04 Sep 14	50.20000 -0.56	50.71	49.69	50.66	322,500
03 Sep 14	50.76000 +0.34	50.96	50.36	50.84	384,400
02 Sep 14	50.42000 +0.79	50.50	49.65	49.68	331,200
29 Aug 14	49.63000 -0.09	49.97	49.30	49.60	316,100
28 Aug 14	49.72000 +0.59	49.88	48.81	48.95	263,500
27 Aug 14	49.13000 -0.40	49.72	49.04	49.67	150,000
26 Aug 14	49.53000 +0.08	49.89	49.25	49.43	296,300
25 Aug 14	49.45000 +0.27	49.79	48.52	49.26	215,900
22 Aug 14	49.18000 +0.24	49.30	48.70	49.00	267,500
21 Aug 14	48.94000 -0.05	49.89	48.72	49.00	388,800
20 Aug 14	48.99000 +0.29	49.00	48.53	48.75	337,300
19 Aug 14	48.70000 +0.67	49.23	48.15	48.15	481,900
18 Aug 14	48.03000 +0.67	48.40	47.44	47.62	362,700
15 Aug 14	47.36000 +0.23	47.86	47.07	47.34	255,200
14 Aug 14	47.13000 -0.09	47.57	46.75	47.19	230,800
13 Aug 14	47.22000 +0.23	47.43	46.31	47.33	288,300
12 Aug 14	46.99000 -0.04	47.42	46.78	47.02	229,100
11 Aug 14	47.03000 -0.16	48.29	46.99	47.17	245,200
08 Aug 14	47.19000 +1.26	47.55	45.76	46.05	340,700
07 Aug 14	45.93000 -0.70	46.59	45.50	46.03	290,300
06 Aug 14	46.63000 +0.62	46.99	46.01	46.33	264,600
05 Aug 14	46.01000 -0.53	46.70	45.63	46.49	262,700
04 Aug 14	46.54000 -0.33	47.13	46.16	47.03	298,600
01 Aug 14	46.87000 -0.21	47.36	46.09	47.16	288,200
31 Jul 14	47.08000 -0.19	48.50	45.79	47.03	517,500
30 Jul 14	47.27000 -0.29	48.29	46.90	47.90	470,000
29 Jul 14	47.56000 -0.27	48.00	47.01	47.95	393,100
28 Jul 14	47.83000 -0.61	48.74	47.51	48.59	297,900
25 Jul 14	48.44000 -0.08	48.77	48.03	48.63	366,800
24 Jul 14	48.52000 -2.28	48.77	47.89	48.77	735,100
23 Jul 14	50.80000 +0.15	50.99	50.25	50.85	722,900
22 Jul 14	50.65000 +1.05	50.65	49.69	50.06	526,500
21 Jul 14	49.60000 +0.11	50.00	48.88	49.56	457,500
18 Jul 14	49.49000 +1.47	49.52	48.34	48.50	449,100
17 Jul 14	48.02000 -0.46	49.41	47.75	49.35	583,600
16 Jul 14	48.48000 -0.66	49.49	48.12	49.42	311,700
15 Jul 14	49.14000 +0.98	49.24	48.07	48.43	415,300
14 Jul 14	48.16000 -0.09	48.55	47.69	48.43	299,400
11 Jul 14	48.25000 +0.61	48.33	46.88	47.35	300,300
10 Jul 14	47.64000 +0.32	47.65	46.34	47.00	396,700
09 Jul 14	47.32000 -0.37	48.16	47.13	47.67	388,600
08 Jul 14	47.69000 -0.92	48.72	47.58	48.66	445,200
07 Jul 14	48.61000 -1.13	49.71	48.53	49.65	279,000
03 Jul 14	49.74000 +0.17	49.89	49.19	49.65	358,300
02 Jul 14	49.57000 +1.19	49.62	48.54	48.55	428,700
01 Jul 14	48.38000 +0.19	48.95	48.07	48.52	229,900
30 Jun 14	48.19000 -0.11	48.64	47.53	48.24	316,600
27 Jun 14	48.30000 +0.18	48.37	47.35	48.07	434,700
26 Jun 14	48.12000 +0.36	48.32	47.23	47.85	333,300
25 Jun 14	47.76000 -1.14	48.31	46.80	47.18	528,000
24 Jun 14	48.90000 -1.75	50.85	48.87	50.50	348,300
23 Jun 14	50.65000 +0.26	51.44	50.00	50.58	346,300
20 Jun 14	50.39000 +0.41	50.65	49.60	49.95	397,900
19 Jun 14	49.98000 +0.55	50.11	49.10	49.67	242,900
18 Jun 14	49.43000 +0.28	49.49	48.63	49.25	217,900
17 Jun 14	49.15000 +0.99	49.18	47.86	48.06	291,600
16 Jun 14	48.16000 +0.17	48.47	47.93	48.04	230,300
13 Jun 14	47.99000 -0.01	48.15	47.32	48.00	272,100
12 Jun 14	48.00000 +1.50	48.00	46.56	46.61	352,100
11 Jun 14	46.50000 +0.56	46.53	45.76	45.82	195,600
10 Jun 14	45.94000 -0.99	46.96	45.81	46.96	278,400
09 Jun 14	46.93000 +0.47	47.45	46.34	46.43	209,800
06 Jun 14	46.46000 +0.02	46.69	46.10	46.44	219,200
05 Jun 14	46.44000 +0.20	46.67	45.92	46.24	245,000
04 Jun 14	46.24000 -0.49	46.63	45.77	46.52	412,700
03 Jun 14	46.73000 +0.04	47.06	46.34	46.73	637,200
02 Jun 14	46.69000 -0.37	47.75	46.26	47.13	359,000
30 May 14	47.06000 -0.70	47.86	46.79	47.71	190,800
29 May 14	47.76000 +0.73	47.81	46.47	47.15	256,400
28 May 14	47.03000 +1.34	47.15	45.30	45.67	412,800
27 May 14	45.69000 +0.00	46.14	45.01	46.07	285,000
23 May 14	45.69000 -0.78	46.48	45.14	46.48	344,400
22 May 14	46.47000 +0.03	46.90	46.11	46.44	273,500
21 May 14	46.44000 -0.09	46.95	46.04	46.86	294,800
20 May 14	46.53000 -0.19	47.08	46.36	46.58	173,100
19 May 14	46.72000 +0.36	47.30	46.39	46.50	325,200
16 May 14	46.36000 -0.22	46.68	45.66	46.63	233,500
15 May 14	46.58000 -0.63	47.10	45.60	46.86	301,000
14 May 14	47.21000 -0.46	48.17	47.00	47.67	313,700
13 May 14	47.67000 +0.40	48.02	46.89	47.03	437,300
12 May 14	47.27000 +1.22	47.87	46.28	46.28	285,500
09 May 14	46.05000 -1.37	47.49	45.80	47.17	338,200
08 May 14	47.42000 -1.75	48.56	47.00	48.35	485,300
07 May 14	49.17000 +0.16	49.75	48.67	49.20	632,800
06 May 14	49.01000 +0.16	50.00	48.55	48.93	358,100
05 May 14	48.85000 +0.45	49.45	48.18	48.25	417,800
02 May 14	48.40000 +0.23	49.17	47.55	48.19	438,400
01 May 14	48.17000 -0.98	50.30	46.25	49.96	917,100
30 Apr 14	49.15000 +0.26	49.47	48.50	49.00	391,100
29 Apr 14	48.89000 -0.64	49.90	48.80	49.71	323,900
28 Apr 14	49.53000 +0.97	49.74	48.50	48.78	276,700
25 Apr 14	48.56000 -0.30	49.28	48.37	48.78	307,400
24 Apr 14	48.86000 +0.01	49.89	48.28	49.30	943,400
23 Apr 14	48.85000 +0.07	49.84	48.55	48.64	461,900
22 Apr 14	48.78000 -0.52	49.25	48.25	49.20	696,300
21 Apr 14	49.30000 +1.27	49.77	47.85	48.00	687,100
17 Apr 14	48.03000 +1.04	48.29	46.57	46.88	561,700
16 Apr 14	46.99000 +0.92	47.40	45.39	46.33	466,900
15 Apr 14	46.07000 +1.15	46.09	44.10	45.00	497,500
14 Apr 14	44.92000 +2.21	45.00	42.81	43.07	445,100
11 Apr 14	42.71000 -0.13	43.09	42.33	42.60	389,100
10 Apr 14	42.84000 -0.19	43.56	42.25	43.00	381,100
09 Apr 14	43.03000 +1.42	43.05	41.48	41.83	250,300
08 Apr 14	41.61000 -0.30	42.52	41.06	41.90	312,900
07 Apr 14	41.91000 -0.76	42.69	41.45	42.57	297,000
04 Apr 14	42.67000 -0.79	43.97	42.53	43.70	235,800
03 Apr 14	43.46000 +0.30	43.70	43.02	43.33	329,100
02 Apr 14	43.16000 -0.56	43.60	42.70	43.57	483,800
01 Apr 14	43.72000 +1.47	43.81	42.12	42.36	590,100
31 Mar 14	42.25000 +0.69	42.44	41.01	41.87	402,200
28 Mar 14	41.56000 +0.66	41.99	40.87	41.17	308,400
27 Mar 14	40.90000 -0.48	41.69	40.50	41.43	461,800
26 Mar 14	41.38000 -0.40	42.16	41.20	42.00	282,800
25 Mar 14	41.78000 +0.67	41.94	41.02	41.34	263,700
24 Mar 14	41.11000 -0.54	41.98	40.75	41.69	399,200
21 Mar 14	41.65000 +0.08	42.02	40.99	41.78	629,500
20 Mar 14	41.57000 +0.89	41.72	40.05	40.58	305,600
19 Mar 14	40.68000 -0.78	41.46	40.40	41.33	271,700
18 Mar 14	41.46000 +0.54	41.91	40.69	40.99	318,200
17 Mar 14	40.92000 +0.05	41.21	40.68	40.86	430,600
14 Mar 14	40.87000 +2.06	40.88	38.85	38.85	659,800
13 Mar 14	38.81000 -1.35	40.29	38.44	40.29	468,300
12 Mar 14	40.16000 +0.76	40.16	39.14	39.24	423,300
11 Mar 14	39.40000 -0.83	40.38	39.04	40.38	532,100
10 Mar 14	40.23000 +0.57	40.66	39.41	39.66	371,000
07 Mar 14	39.66000 -0.82	40.90	39.36	40.76	309,200
06 Mar 14	40.48000 +2.23	40.55	38.36	38.45	576,500
05 Mar 14	38.25000 +0.42	38.60	37.75	37.96	362,200
04 Mar 14	37.83000 -0.39	39.05	37.41	38.72	1,326,000
03 Mar 14	38.22000 -1.13	39.90	38.10	39.00	549,800
28 Feb 14	39.35000 -0.55	40.28	39.26	40.01	541,700
27 Feb 14	39.90000 -2.05	42.00	39.59	41.34	697,900
26 Feb 14	41.95000 -0.18	42.90	41.70	42.45	650,400
25 Feb 14	42.13000 +0.64	42.43	41.56	41.69	570,500
24 Feb 14	41.49000 +1.23	42.00	40.50	40.51	842,900
21 Feb 14	40.26000 +1.51	40.31	38.80	38.80	637,000
20 Feb 14	38.75000 +1.22	39.22	37.52	38.22	793,800
19 Feb 14	37.53000 +0.29	37.90	37.19	37.24	422,700
18 Feb 14	37.24000 -0.42	37.98	37.04	37.76	630,800
14 Feb 14	37.66000 +0.30	38.03	37.01	37.30	286,600
13 Feb 14	37.36000 +0.60	37.69	36.28	36.62	405,000
12 Feb 14	36.76000 -0.22	37.42	36.52	37.06	375,400
11 Feb 14	36.98000 +0.91	37.55	36.20	36.35	356,800
10 Feb 14	36.07000 -0.65	37.06	35.90	37.00	417,800
07 Feb 14	36.72000 +0.68	36.73	35.71	36.27	352,800
06 Feb 14	36.04000 +0.36	36.23	35.28	35.64	323,600
05 Feb 14	35.68000 -0.05	36.18	34.89	35.90	479,100
04 Feb 14	35.73000 -0.16	36.16	34.90	36.12	422,000
03 Feb 14	35.89000 -1.20	37.32	35.51	37.06	622,500
31 Jan 14	37.09000 -0.04	37.52	36.72	36.74	364,800
30 Jan 14	37.13000 +0.30	37.64	36.57	37.29	410,300
29 Jan 14	36.83000 -0.60	37.95	36.46	37.10	748,300
28 Jan 14	37.43000 -0.57	38.13	37.04	38.13	408,900
27 Jan 14	38.00000 -0.21	38.50	37.02	38.19	520,900
24 Jan 14	38.21000 -1.88	39.80	38.11	39.80	532,200
23 Jan 14	40.09000 -1.19	41.71	39.67	41.12	521,200
22 Jan 14	41.28000 -0.26	41.98	41.00	41.78	311,100
21 Jan 14	41.54000 +1.33	41.78	40.50	40.68	382,800
17 Jan 14	40.21000 -0.33	41.05	40.14	40.63	424,900
16 Jan 14	40.54000 -0.20	40.94	40.26	40.67	445,100
15 Jan 14	40.74000 -1.40	42.35	40.49	42.28	505,300
14 Jan 14	42.14000 +1.23	42.28	41.08	41.33	490,100
13 Jan 14	40.91000 -1.66	42.70	40.33	42.37	502,400
10 Jan 14	42.57000 +0.74	42.61	41.28	41.95	378,900
09 Jan 14	41.83000 +0.23	42.05	41.06	41.70	529,000
08 Jan 14	41.60000 -1.28	42.95	41.37	42.81	448,700
07 Jan 14	42.88000 +0.28	43.13	42.13	42.74	487,600
06 Jan 14	42.60000 +0.02	43.54	42.48	42.60	487,100
03 Jan 14	42.58000 -1.10	43.96	42.46	43.79	404,400
02 Jan 14	43.68000 +0.25	43.76	42.44	43.44	576,600
31 Dec 13	43.43000 +1.28	43.44	42.25	42.34	315,000
30 Dec 13	42.15000 -0.49	42.74	41.66	42.64	340,600
27 Dec 13	42.64000 -0.40	43.10	42.24	43.07	308,700
26 Dec 13	43.04000 +0.50	43.10	42.13	42.44	266,000
24 Dec 13	42.54000 +0.72	42.62	41.89	42.00	182,500
23 Dec 13	41.82000 +0.14	42.48	41.43	41.85	579,500
20 Dec 13	41.68000 +0.87	41.83	40.79	40.81	831,500
19 Dec 13	40.81000 +0.23	41.20	40.04	40.71	552,500
18 Dec 13	40.58000 +1.10	40.83	39.29	39.50	587,800
17 Dec 13	39.48000 +0.03	39.88	38.83	39.45	474,300
16 Dec 13	39.45000 +1.88	39.50	38.15	38.44	615,300
13 Dec 13	37.57000 -0.35	38.23	37.08	38.02	396,500
12 Dec 13	37.92000 -0.46	38.65	37.68	38.29	512,900
11 Dec 13	38.38000 -0.05	38.71	37.91	38.38	582,500
10 Dec 13	38.43000 -0.36	39.15	37.59	38.90	549,400
09 Dec 13	38.79000 +0.19	40.20	38.60	39.08	586,500
06 Dec 13	38.60000 -0.42	40.03	38.50	39.17	569,900
05 Dec 13	39.02000 +0.73	40.59	38.77	40.59	994,900
04 Dec 13	38.29000 -1.42	39.74	38.15	39.30	751,000
03 Dec 13	39.71000 -0.32	41.21	39.63	40.16	1,172,200
02 Dec 13	40.03000 +0.55	41.29	39.45	39.86	1,117,500
29 Nov 13	39.48000 +0.51	39.91	38.90	39.31	500,400
27 Nov 13	38.97000 +3.17	39.49	35.88	35.88	1,308,400
26 Nov 13	35.80000 -0.81	36.59	35.51	36.58	538,000
25 Nov 13	36.61000 -0.03	36.85	36.03	36.64	340,000
22 Nov 13	36.64000 +0.22	37.00	35.64	36.53	737,900
21 Nov 13	36.42000 +0.20	36.60	35.93	36.23	373,500
20 Nov 13	36.22000 -0.23	37.13	35.77	36.69	337,800
19 Nov 13	36.45000 -0.84	37.75	36.42	37.43	396,700
18 Nov 13	37.29000 -0.56	38.29	37.22	38.14	466,800
15 Nov 13	37.85000 +0.20	38.09	36.70	37.66	552,300
14 Nov 13	37.65000 +0.48	38.05	36.66	37.18	431,500
13 Nov 13	37.17000 +0.99	37.19	35.82	36.07	583,600
12 Nov 13	36.18000 +0.67	36.54	35.45	35.61	589,800
11 Nov 13	35.51000 +1.14	35.59	33.98	34.42	542,500
08 Nov 13	34.37000 +0.75	34.43	33.03	33.60	584,600
07 Nov 13	33.62000 -0.62	34.91	33.42	34.28	727,200
06 Nov 13	34.24000 -2.61	36.42	33.81	36.21	945,300
05 Nov 13	36.85000 -0.66	37.38	36.66	37.33	690,300
04 Nov 13	37.51000 +0.45	37.94	36.74	36.90	732,800
01 Nov 13	37.06000 -2.66	40.25	36.10	40.04	1,068,500
31 Oct 13	39.72000 -0.27	40.53	39.71	40.11	428,000
30 Oct 13	39.99000 -0.62	40.90	39.04	40.61	493,900
29 Oct 13	40.61000 +0.02	41.12	40.26	40.83	207,800
28 Oct 13	40.59000 +0.91	41.00	39.33	39.78	431,100
25 Oct 13	39.68000 -0.57	40.50	39.40	40.42	352,400
24 Oct 13	40.25000 -0.92	41.30	40.17	41.30	346,900
23 Oct 13	41.17000 +0.11	42.05	40.84	41.06	607,700
22 Oct 13	41.06000 +0.38	41.62	40.56	41.03	488,600
21 Oct 13	40.68000 -0.78	41.89	40.54	41.52	494,100
18 Oct 13	41.46000 +0.65	41.46	40.68	41.00	451,900
17 Oct 13	40.81000 +1.03	40.86	39.49	39.49	501,400
16 Oct 13	39.78000 +0.87	39.89	39.06	39.38	455,800
15 Oct 13	38.91000 +0.27	39.17	38.61	38.65	393,400
14 Oct 13	38.64000 -0.12	38.75	37.97	38.39	533,900
11 Oct 13	38.76000 +0.54	39.65	38.21	38.23	757,800
10 Oct 13	38.22000 +1.88	38.44	36.72	36.72	564,400
09 Oct 13	36.34000 +0.20	36.65	35.90	36.11	609,200
08 Oct 13	36.14000 -1.01	37.42	35.64	37.08	603,500
07 Oct 13	37.15000 -1.16	38.35	37.10	38.07	436,200
04 Oct 13	38.31000 +0.01	38.55	37.92	38.28	262,400
03 Oct 13	38.30000 -0.77	38.98	37.80	38.80	440,100
02 Oct 13	39.07000 +0.26	39.72	38.56	38.74	466,200
01 Oct 13	38.81000 +0.29	39.10	38.05	38.46	351,800
30 Sep 13	38.52000 -0.39	38.83	38.06	38.42	362,600
27 Sep 13	38.91000 -0.05	39.14	38.51	38.65	425,400
26 Sep 13	38.96000 -1.00	40.00	38.70	39.97	464,000
25 Sep 13	39.96000 +1.61	39.96	38.40	38.53	976,600
24 Sep 13	38.35000 -0.26	39.21	38.14	38.77	506,500
23 Sep 13	38.61000 -0.32	38.90	38.11	38.81	353,800
20 Sep 13	38.93000 -0.56	39.95	38.77	39.65	678,000
19 Sep 13	39.49000 -0.46	40.87	39.15	40.20	669,700
18 Sep 13	39.95000 -0.15	40.39	39.22	40.24	687,400
17 Sep 13	40.10000 -0.25	40.58	39.76	40.39	426,900
16 Sep 13	40.35000 -0.30	41.46	40.20	41.46	492,300
13 Sep 13	40.65000 +0.52	40.99	40.13	40.35	524,000
12 Sep 13	40.13000 -0.14	40.30	39.59	40.19	491,700
11 Sep 13	40.27000 -1.11	41.53	40.13	41.44	601,100
10 Sep 13	41.38000 +0.03	41.78	40.81	41.44	711,400
09 Sep 13	41.35000 -1.09	42.37	41.32	42.37	648,400
06 Sep 13	42.44000 -0.53	43.07	42.24	43.07	496,600
05 Sep 13	42.97000 -0.65	43.79	42.81	43.79	618,600
04 Sep 13	43.62000 +0.35	43.64	42.81	43.23	1,248,100
03 Sep 13	43.27000 +0.45	44.20	43.08	43.53	470,200
30 Aug 13	42.82000 -0.77	44.11	42.35	43.65	422,800
29 Aug 13	43.59000 -0.43	44.04	43.10	44.04	367,300
28 Aug 13	44.02000 +0.94	44.08	43.13	43.20	415,000
27 Aug 13	43.08000 -1.43	44.24	42.74	44.24	503,300
26 Aug 13	44.51000 +0.14	44.95	43.67	44.49	401,800
23 Aug 13	44.37000 -0.64	45.77	44.04	45.28	409,300
22 Aug 13	45.01000 +1.82	45.49	43.12	43.43	371,400
21 Aug 13	43.19000 +1.12	44.00	41.21	42.07	524,000
20 Aug 13	42.07000 +0.98	42.44	40.51	41.32	910,300
19 Aug 13	41.09000 -1.57	42.66	41.01	42.49	500,200
16 Aug 13	42.66000 -0.01	43.19	42.05	42.56	378,100
15 Aug 13	42.67000 -2.01	44.37	42.57	44.23	563,500
14 Aug 13	44.68000 +0.79	45.83	43.90	44.03	726,000
13 Aug 13	43.89000 +0.39	44.76	43.25	43.66	568,800
12 Aug 13	43.50000 +0.90	44.33	42.05	42.23	680,000
09 Aug 13	42.60000 -1.43	44.52	42.42	44.04	708,100
08 Aug 13	44.03000 -2.59	45.49	43.84	45.21	1,344,800
07 Aug 13	46.62000 -0.61	47.49	46.26	47.11	442,700
06 Aug 13	47.23000 +1.31	47.36	45.25	45.92	617,800
05 Aug 13	45.92000 -0.05	46.27	45.26	46.00	443,500
02 Aug 13	45.97000 -2.57	48.36	45.80	48.30	628,100
01 Aug 13	48.54000 +1.35	49.50	46.67	47.78	677,300
31 Jul 13	47.19000 +0.69	47.31	46.01	46.50	606,900
30 Jul 13	46.50000 -0.27	46.77	45.41	46.76	430,900
29 Jul 13	46.77000 -0.10	46.90	45.81	46.50	335,300
26 Jul 13	46.87000 -0.16	47.70	46.79	46.95	279,700
25 Jul 13	47.03000 +0.76	47.27	46.03	46.19	381,300
24 Jul 13	46.27000 -0.57	47.00	45.87	47.00	341,300
23 Jul 13	46.84000 +0.36	47.60	46.07	46.77	594,400
22 Jul 13	46.48000 +0.54	46.57	44.47	46.20	828,900
19 Jul 13	45.94000 +0.16	46.35	45.41	45.96	828,400
18 Jul 13	45.78000 -1.96	48.35	45.54	47.81	786,300
17 Jul 13	47.74000 +0.45	47.82	46.42	47.45	386,000
16 Jul 13	47.29000 -0.52	47.87	46.01	47.87	523,900
15 Jul 13	47.81000 -1.27	49.41	47.70	49.41	479,600
12 Jul 13	49.08000 +0.97	49.94	47.54	47.70	596,200
11 Jul 13	48.11000 +2.93	48.20	45.41	46.08	576,400
10 Jul 13	45.18000 -2.75	47.62	44.73	47.48	676,300
09 Jul 13	47.93000 +0.36	48.40	46.70	47.55	516,400
08 Jul 13	47.57000 +3.03	47.77	44.55	44.72	780,600
05 Jul 13	44.54000 -0.21	45.18	43.48	45.00	320,200
03 Jul 13	44.75000 -0.47	45.06	43.30	45.03	505,900
02 Jul 13	45.22000 -1.17	46.84	44.64	46.59	582,700
01 Jul 13	46.39000 -1.01	48.44	45.96	47.75	892,500
28 Jun 13	47.40000 +0.33	47.74	46.84	47.12	1,739,100
27 Jun 13	47.07000 -1.18	48.82	46.93	48.64	555,400
26 Jun 13	48.25000 +0.28	48.85	47.80	48.26	445,300
25 Jun 13	47.97000 +0.85	48.26	47.28	47.90	616,800
24 Jun 13	47.12000 -2.10	48.39	46.54	48.37	534,900
21 Jun 13	49.22000 -1.33	51.10	48.22	51.01	1,312,300
20 Jun 13	50.55000 -3.34	53.22	50.30	53.22	919,100
19 Jun 13	53.89000 -0.93	55.30	53.59	54.71	531,800
18 Jun 13	54.82000 -0.19	55.46	54.48	55.00	372,000
17 Jun 13	55.01000 -0.68	56.13	54.48	56.05	397,400
14 Jun 13	55.69000 -0.92	57.13	55.19	56.70	255,600
13 Jun 13	56.61000 +0.91	56.95	55.08	55.55	415,700
12 Jun 13	55.70000 -1.24	57.80	55.61	57.68	366,300
11 Jun 13	56.94000 -0.66	58.17	56.20	57.00	603,000
10 Jun 13	57.60000 -2.04	59.29	57.50	59.10	517,100
07 Jun 13	59.64000 -0.22	60.74	58.89	60.06	296,200
06 Jun 13	59.86000 +1.07	60.00	58.17	58.82	323,500
05 Jun 13	58.79000 -0.82	59.41	57.50	59.41	580,300
04 Jun 13	59.61000 -1.91	61.50	58.02	61.25	824,500
03 Jun 13	61.52000 -1.29	64.03	60.00	63.66	776,400
31 May 13	62.81000 +0.28	64.65	62.52	62.89	721,200
30 May 13	62.53000 -7.15	64.14	61.45	64.14	1,010,200
29 May 13	69.68000 -0.70	71.79	68.22	71.34	1,200,900
28 May 13	70.38000 +2.48	72.32	68.38	69.68	1,711,900
24 May 13	67.90000 +0.75	67.96	66.07	66.59	307,900
23 May 13	67.15000 +0.25	67.49	65.13	65.95	476,300
22 May 13	66.90000 -0.83	69.51	66.33	68.54	628,400
21 May 13	67.73000 +1.11	68.33	66.15	66.77	536,700
20 May 13	66.62000 +2.98	67.20	63.75	64.06	960,300
17 May 13	63.64000 +3.39	63.81	60.72	60.72	493,000
16 May 13	60.25000 -0.15	60.90	59.36	60.26	500,000
15 May 13	60.40000 +1.17	61.50	59.09	59.14	810,000
14 May 13	59.23000 +1.03	59.82	58.07	58.22	514,400
13 May 13	58.20000 -1.13	59.75	57.67	59.50	736,100
10 May 13	59.33000 +0.26	59.86	58.00	59.07	710,600
09 May 13	59.07000 +1.92	59.70	57.20	57.35	967,800
08 May 13	57.15000 -1.82	58.90	56.49	58.06	592,400
07 May 13	58.97000 +2.40	58.99	56.52	57.05	931,500
06 May 13	56.57000 +1.96	56.58	54.66	54.68	603,500
03 May 13	54.61000 +2.56	54.73	52.05	52.45	654,200
02 May 13	52.05000 +3.91	52.32	48.00	48.17	588,300
01 May 13	48.14000 -1.13	48.98	47.44	48.81	524,600
30 Apr 13	49.27000 -1.58	51.26	48.96	51.21	574,200
29 Apr 13	50.85000 +1.19	50.97	49.33	49.60	416,700
26 Apr 13	49.66000 -0.68	50.18	48.73	50.18	338,200
25 Apr 13	50.34000 -0.05	50.83	49.82	50.83	384,400
24 Apr 13	50.39000 +1.99	50.75	48.13	48.61	621,200
23 Apr 13	48.40000 +1.67	48.49	47.05	47.05	662,500
22 Apr 13	46.73000 -0.54	47.53	45.71	47.52	447,700
19 Apr 13	47.27000 +1.72	47.48	45.32	45.82	390,100
18 Apr 13	45.55000 -0.11	46.42	44.95	45.83	453,700
17 Apr 13	45.66000 -3.39	48.44	45.50	48.44	619,900
16 Apr 13	49.05000 +2.04	49.27	47.42	47.69	475,600
15 Apr 13	47.01000 -1.61	48.58	46.92	47.80	472,600
12 Apr 13	48.62000 -0.66	49.24	47.49	49.01	391,800
11 Apr 13	49.28000 -1.34	50.77	49.28	50.66	232,200
10 Apr 13	50.62000 -0.04	50.92	49.79	50.70	374,200
09 Apr 13	50.66000 -0.01	51.03	50.01	50.97	325,100
08 Apr 13	50.67000 +0.32	50.70	49.50	50.61	339,700
05 Apr 13	50.35000 -0.35	50.50	49.42	49.66	371,000
04 Apr 13	50.70000 +2.01	50.70	48.33	48.85	600,800
03 Apr 13	48.69000 -0.46	49.66	46.32	49.55	1,058,100
02 Apr 13	49.15000 -2.73	53.00	48.95	52.01	694,600
01 Apr 13	51.88000 +0.26	52.42	51.05	51.80	372,800
28 Mar 13	51.62000 -0.05	52.36	51.44	51.57	225,700
27 Mar 13	51.67000 +0.48	52.36	50.75	50.89	381,600
26 Mar 13	51.19000 +0.46	51.49	50.67	51.24	319,300
25 Mar 13	50.73000 -1.37	53.00	50.51	52.10	429,200
22 Mar 13	52.10000 +0.41	52.58	51.08	51.50	408,500
21 Mar 13	51.69000 -1.49	53.62	51.65	52.79	318,100
20 Mar 13	53.18000 +0.78	53.49	52.35	52.75	414,700
19 Mar 13	52.40000 -1.06	53.86	51.77	53.39	598,900
18 Mar 13	53.46000 -1.54	54.66	53.21	54.57	468,800
15 Mar 13	55.00000 +0.52	56.14	54.56	54.56	904,500
14 Mar 13	54.48000 -0.15	54.61	53.53	54.44	1,091,400
13 Mar 13	54.63000 -4.91	58.05	54.41	58.05	1,263,000
12 Mar 13	59.54000 +0.89	59.85	57.71	59.11	558,500
11 Mar 13	58.65000 -0.78	59.33	56.81	59.05	578,000
08 Mar 13	59.43000 -0.25	60.85	59.38	60.20	470,600
07 Mar 13	59.68000 -1.33	61.40	58.77	61.01	436,000
06 Mar 13	61.01000 -0.39	62.50	59.68	61.71	404,400
05 Mar 13	61.40000 +1.48	61.45	59.69	60.39	570,700
04 Mar 13	59.92000 +2.04	60.00	57.90	58.00	459,200
01 Mar 13	57.88000 +1.70	58.00	55.60	55.64	399,800
28 Feb 13	56.18000 +0.48	57.30	55.41	55.84	342,300
27 Feb 13	55.70000 +1.20	56.08	54.37	54.47	367,500
26 Feb 13	54.50000 +0.66	54.67	53.05	53.82	393,800
25 Feb 13	53.84000 -1.54	56.03	53.80	55.81	326,200
22 Feb 13	55.38000 +1.53	55.45	54.15	54.16	301,500
21 Feb 13	53.85000 -0.02	54.24	52.65	53.66	518,400
20 Feb 13	53.87000 -2.40	56.61	53.65	56.15	395,400
19 Feb 13	56.27000 +0.16	56.51	55.73	56.15	292,200
15 Feb 13	56.11000 -0.23	56.63	55.52	56.46	244,000
14 Feb 13	56.34000 +1.05	56.45	55.19	55.29	308,300
13 Feb 13	55.29000 +0.32	55.98	54.91	55.09	177,200
12 Feb 13	54.97000 -1.25	56.53	54.60	56.15	337,100
11 Feb 13	56.22000 +0.75	56.24	55.48	55.58	353,000
08 Feb 13	55.47000 +1.32	55.66	54.33	54.33	263,200
07 Feb 13	54.15000 +0.59	54.29	53.27	53.57	448,600
06 Feb 13	53.56000 -0.09	53.88	53.16	53.65	315,200
05 Feb 13	53.65000 +0.38	54.00	53.27	53.50	476,000
04 Feb 13	53.27000 -0.31	53.88	52.94	53.48	398,300
01 Feb 13	53.58000 -5.17	54.29	52.54	54.29	779,400
31 Jan 13	58.75000 +1.42	59.27	57.37	57.53	801,100
30 Jan 13	57.33000 -0.25	58.35	56.82	57.88	563,600
29 Jan 13	57.58000 +0.19	58.78	56.21	57.94	683,800
28 Jan 13	57.39000 +2.69	57.75	54.90	55.30	864,500
25 Jan 13	54.70000 +0.59	54.90	54.32	54.71	654,500
24 Jan 13	54.11000 +2.72	54.75	53.51	54.58	1,022,900
23 Jan 13	51.39000 +1.18	51.63	49.79	50.36	434,800
22 Jan 13	50.21000 +0.22	50.42	49.67	50.09	169,700
18 Jan 13	49.99000 -0.70	50.84	49.52	50.68	453,500
17 Jan 13	50.69000 -1.97	52.95	50.44	52.95	1,115,600
16 Jan 13	52.66000 -0.53	53.67	52.64	53.02	341,100
15 Jan 13	53.19000 +1.52	53.19	51.32	51.44	326,900
14 Jan 13	51.67000 +0.23	51.82	51.10	51.44	374,500
11 Jan 13	51.44000 +0.20	51.65	50.70	51.50	263,200
10 Jan 13	51.24000 +2.11	51.28	49.13	49.76	377,700
09 Jan 13	49.13000 -0.13	49.70	48.70	49.36	250,200
08 Jan 13	49.26000 +2.61	49.27	46.35	46.66	493,700
07 Jan 13	46.65000 -2.15	48.87	46.29	48.80	678,400
04 Jan 13	48.80000 -0.36	49.49	48.56	49.49	419,600
03 Jan 13	49.16000 -0.47	50.11	48.79	49.76	346,700
02 Jan 13	49.63000 +0.84	50.13	49.10	50.03	437,700
31 Dec 12	48.79000 +1.11	48.91	47.64	47.79	670,900
28 Dec 12	47.68000 -0.52	48.27	47.53	48.09	1,053,500
27 Dec 12	48.20000 -0.48	49.03	47.66	48.83	350,300
26 Dec 12	48.68000 -0.32	49.55	48.62	49.34	219,100
24 Dec 12	49.00000 -0.23	49.63	48.90	49.45	105,800
21 Dec 12	49.23000 -0.26	49.47	48.31	48.75	543,500
20 Dec 12	49.49000 +1.62	49.53	48.03	48.03	393,100
19 Dec 12	47.87000 -0.60	48.88	47.81	48.38	254,400
18 Dec 12	48.47000 +0.26	48.78	48.05	48.46	309,800
17 Dec 12	48.21000 +1.24	48.33	47.25	47.47	335,600
14 Dec 12	46.97000 +1.00	47.01	45.89	45.97	254,700
13 Dec 12	45.97000 -0.01	46.14	45.57	46.13	178,500
12 Dec 12	45.98000 -0.02	46.55	45.76	46.37	240,200
11 Dec 12	46.00000 -0.12	46.38	45.78	46.20	214,800
10 Dec 12	46.12000 +0.81	46.14	45.42	45.64	385,600
07 Dec 12	45.31000 +0.55	45.39	44.52	44.97	152,200
06 Dec 12	44.76000 -0.12	44.90	43.86	44.67	366,100
05 Dec 12	44.88000 -1.07	46.35	44.80	46.08	365,600
04 Dec 12	45.95000 +0.12	46.32	45.65	46.13	369,800
03 Dec 12	45.83000 +0.09	46.14	45.21	45.96	249,100
30 Nov 12	45.74000 +0.03	46.13	45.29	45.90	237,200
29 Nov 12	45.71000 +0.35	46.47	44.81	45.69	299,300
28 Nov 12	45.36000 +1.77	45.60	42.77	43.53	398,300
27 Nov 12	43.59000 +0.50	43.76	43.01	43.64	313,700
26 Nov 12	43.09000 +0.09	44.33	42.40	43.56	226,500
23 Nov 12	43.00000 +0.44	43.32	42.76	43.01	141,400
21 Nov 12	42.56000 +1.12	42.64	41.45	41.53	336,100
20 Nov 12	41.44000 +1.00	41.47	40.53	40.70	314,100
19 Nov 12	40.44000 +0.67	41.62	40.18	40.37	353,600
16 Nov 12	39.77000 +0.57	39.83	38.71	39.16	183,600
15 Nov 12	39.20000 +0.24	39.77	38.75	38.98	275,300
14 Nov 12	38.96000 +0.27	39.62	38.41	38.41	345,300
13 Nov 12	38.69000 +0.61	39.25	37.33	37.83	207,200
12 Nov 12	38.08000 +0.60	38.43	37.25	37.64	141,300
09 Nov 12	37.48000 -0.10	38.35	37.00	37.55	169,600
08 Nov 12	37.58000 -0.06	38.44	37.48	37.50	240,100
07 Nov 12	37.64000 -0.05	37.95	36.57	37.22	235,600
06 Nov 12	37.69000 +1.91	37.90	36.25	36.36	324,800
05 Nov 12	35.78000 +0.58	35.89	34.75	35.15	279,600
02 Nov 12	35.20000 -0.86	36.42	34.52	35.65	459,800
01 Nov 12	36.06000 -0.69	36.86	35.78	36.86	267,400
31 Oct 12	36.75000 +0.04	37.22	36.02	36.75	214,300
26 Oct 12	36.71000 +0.32	36.78	36.00	36.39	117,700
25 Oct 12	36.39000 +0.39	36.56	35.50	36.32	119,300
24 Oct 12	36.00000 +0.10	36.56	35.39	36.16	228,900
23 Oct 12	35.90000 -1.65	37.02	35.22	36.86	242,500
22 Oct 12	37.55000 -0.29	38.31	36.87	37.83	221,600
19 Oct 12	37.84000 -0.70	38.76	37.56	38.41	238,600
18 Oct 12	38.54000 -0.10	38.93	38.13	38.42	146,500
17 Oct 12	38.64000 +0.15	39.43	38.00	38.40	178,100
16 Oct 12	38.49000 -0.21	39.13	38.41	38.68	192,200
15 Oct 12	38.70000 +0.62	38.77	37.63	38.24	171,300
12 Oct 12	38.08000 -0.72	38.87	37.66	38.78	206,400
11 Oct 12	38.80000 +0.14	39.81	38.59	39.17	198,100
10 Oct 12	38.66000 -0.57	39.61	38.61	39.26	235,100
09 Oct 12	39.23000 -0.08	40.15	39.02	39.41	254,200
08 Oct 12	39.31000 +0.02	39.75	38.86	39.10	285,900
05 Oct 12	39.29000 -0.29	40.01	39.03	39.96	205,100
04 Oct 12	39.58000 +0.65	39.85	39.07	39.31	191,100
03 Oct 12	38.93000 -0.80	39.71	38.81	39.71	269,200
02 Oct 12	39.73000 -0.45	40.55	39.26	40.55	537,600
01 Oct 12	40.18000 +3.43	40.65	38.47	39.00	855,700
28 Sep 12	36.75000 -0.07	36.93	36.45	36.70	179,300
27 Sep 12	36.82000 +0.33	37.08	36.47	36.71	402,500
26 Sep 12	36.49000 -0.76	37.45	36.09	37.23	300,400
25 Sep 12	37.25000 -0.32	38.08	37.19	37.72	343,800
24 Sep 12	37.57000 -0.09	38.01	37.25	37.51	242,700
21 Sep 12	37.66000 +0.15	38.35	37.65	37.79	667,000
20 Sep 12	37.51000 +0.65	37.70	36.44	36.86	347,800
19 Sep 12	36.86000 +0.81	37.12	36.23	36.51	342,600
18 Sep 12	36.05000 -0.51	36.64	35.80	36.41	398,600
17 Sep 12	36.56000 -0.24	37.56	36.46	36.74	348,000
14 Sep 12	36.80000 +2.00	36.82	35.00	35.10	681,300
13 Sep 12	34.80000 +0.15	35.07	34.22	34.82	392,100
12 Sep 12	34.65000 +0.61	34.66	33.98	34.19	246,500
11 Sep 12	34.04000 +0.68	34.07	33.35	33.48	517,000
10 Sep 12	33.36000 +0.02	33.45	33.09	33.32	265,900
07 Sep 12	33.34000 +0.55	33.71	32.45	32.64	334,100
06 Sep 12	32.79000 +1.63	32.85	31.36	31.36	839,500
05 Sep 12	31.16000 +0.93	31.16	30.25	30.28	610,100
04 Sep 12	30.23000 +0.41	30.23	29.84	29.84	554,700
31 Aug 12	29.82000 +0.30	29.83	29.30	29.72	345,500
30 Aug 12	29.52000 +0.05	29.53	29.23	29.23	301,300
29 Aug 12	29.47000 +0.06	29.57	29.12	29.40	215,600
28 Aug 12	29.41000 +0.45	29.42	28.95	29.00	341,000
27 Aug 12	28.96000 +0.67	28.96	28.17	28.51	342,400
24 Aug 12	28.29000 -0.26	28.66	28.18	28.50	234,000
23 Aug 12	28.55000 -1.01	29.55	28.54	29.55	344,700
22 Aug 12	29.56000 +0.01	29.70	28.95	29.00	374,600
21 Aug 12	29.55000 -0.02	29.72	29.33	29.62	282,900
20 Aug 12	29.57000 +0.15	29.62	29.16	29.40	163,200
17 Aug 12	29.42000 -0.33	29.76	29.36	29.75	183,900
16 Aug 12	29.75000 +0.03	29.82	29.34	29.70	213,900
15 Aug 12	29.72000 +0.19	29.72	29.37	29.60	232,900
14 Aug 12	29.53000 +0.36	29.56	29.04	29.41	240,100
13 Aug 12	29.17000 -0.14	29.28	29.00	29.20	442,400
10 Aug 12	29.31000 -0.14	29.40	29.13	29.27	164,800
09 Aug 12	29.45000 +0.20	29.68	29.20	29.31	383,400
08 Aug 12	29.25000 -0.01	29.42	28.98	29.07	206,200
07 Aug 12	29.26000 -0.01	29.80	29.10	29.50	535,700
06 Aug 12	29.27000 +1.02	29.31	28.19	28.19	372,900
03 Aug 12	28.25000 +0.96	28.52	27.17	27.70	340,200
02 Aug 12	27.29000 -0.90	28.75	27.11	28.19	252,000
01 Aug 12	28.19000 -0.37	28.55	27.44	28.48	273,100
31 Jul 12	28.56000 -0.06	29.04	28.53	28.76	280,700
30 Jul 12	28.62000 +0.41	28.77	28.09	28.24	284,600
27 Jul 12	28.21000 +0.44	28.42	27.39	27.77	323,400
26 Jul 12	27.77000 +0.12	28.22	27.43	28.22	311,700
25 Jul 12	27.65000 +0.32	27.70	26.76	27.55	292,700
24 Jul 12	27.33000 -0.71	28.15	27.03	28.01	168,800
23 Jul 12	28.04000 -0.54	28.24	27.62	28.04	463,700
20 Jul 12	28.58000 -0.23	28.97	28.30	28.66	319,800
19 Jul 12	28.81000 +0.06	28.95	28.44	28.84	413,000
18 Jul 12	28.75000 +0.11	29.08	28.56	28.63	259,900
17 Jul 12	28.64000 +0.42	28.71	27.94	28.47	255,300
16 Jul 12	28.22000 -0.13	28.42	27.85	28.14	316,800
13 Jul 12	28.35000 +0.55	28.35	27.76	27.98	460,200
12 Jul 12	27.80000 -0.23	27.99	27.36	27.83	133,800
11 Jul 12	28.03000 +0.51	28.07	27.55	27.59	304,400
10 Jul 12	27.52000 +0.07	27.81	27.19	27.74	346,600
09 Jul 12	27.45000 +0.08	27.45	27.01	27.40	298,300
06 Jul 12	27.37000 -0.01	27.53	27.06	27.06	321,700
05 Jul 12	27.38000 -0.11	27.61	26.63	27.49	373,900
03 Jul 12	27.49000 +0.60	27.50	26.88	27.00	217,100
02 Jul 12	26.89000 +0.31	27.10	26.53	26.81	382,800
29 Jun 12	26.58000 +0.38	26.93	26.31	26.77	365,500
28 Jun 12	26.20000 +0.63	26.39	25.31	25.39	566,700
27 Jun 12	25.57000 +0.23	25.88	25.25	25.42	667,400
26 Jun 12	25.34000 +0.42	25.48	24.92	24.92	459,300
25 Jun 12	24.92000 -0.24	25.26	24.69	24.72	535,300
22 Jun 12	25.16000 +0.69	25.20	24.40	24.57	928,300
21 Jun 12	24.47000 -0.88	25.35	24.19	25.35	527,000
20 Jun 12	25.35000 +0.27	25.69	24.94	25.28	335,700
19 Jun 12	25.08000 +0.67	25.45	24.47	24.56	524,400
18 Jun 12	24.41000 +0.05	24.44	24.04	24.16	322,000
15 Jun 12	24.36000 +0.18	24.55	24.05	24.33	570,000
14 Jun 12	24.18000 +0.15	24.57	23.95	24.13	503,200
13 Jun 12	24.03000 -0.51	24.72	23.88	24.37	368,000
12 Jun 12	24.54000 +0.59	24.92	24.03	24.03	604,900
11 Jun 12	23.95000 -0.61	24.89	23.90	24.70	792,700
08 Jun 12	24.56000 +0.31	24.61	23.99	24.18	709,900
07 Jun 12	24.25000 -0.37	24.77	24.18	24.52	909,100
06 Jun 12	24.62000 +0.52	25.10	24.18	24.44	650,400
05 Jun 12	24.10000 -0.17	24.51	23.95	24.30	1,154,300
04 Jun 12	24.27000 -0.43	25.10	23.54	24.69	993,700
01 Jun 12	24.70000 -0.74	25.20	24.50	25.12	774,800
31 May 12	25.44000 -0.35	26.18	25.00	26.05	1,034,800
30 May 12	25.79000 -0.88	26.67	25.79	26.61	1,390,600
29 May 12	26.67000 +0.11	27.24	26.41	26.83	838,600
25 May 12	26.56000 -0.61	27.69	26.50	27.52	2,864,800
24 May 12	27.17000 -0.29	27.90	25.94	27.89	2,656,700
23 May 12	27.46000 -1.83	29.35	27.45	29.11	3,655,900
22 May 12	29.29000 -2.06	31.34	28.86	31.33	6,524,200
21 May 12	31.35000 +0.88	31.71	30.03	30.42	1,205,500
18 May 12	30.47000 -0.03	31.01	30.39	30.39	1,217,700
17 May 12	30.50000 +0.15	30.71	30.42	30.46	1,722,400
16 May 12	30.35000 -0.05	30.58	30.35	30.49	1,231,500
15 May 12	30.40000 +0.05	30.48	30.34	30.35	1,497,600
14 May 12	30.35000 +0.03	30.38	30.26	30.26	1,109,600
11 May 12	30.32000 -0.06	30.71	30.27	30.27	827,100
10 May 12	30.38000 +0.01	30.45	30.28	30.37	1,190,100
09 May 12	30.37000 +0.06	30.37	30.10	30.16	1,110,900
08 May 12	30.31000 -0.04	30.37	30.23	30.26	2,113,400
07 May 12	30.35000 +0.30	30.52	30.18	30.20	1,944,600
04 May 12	30.05000 +0.01	30.12	29.86	29.86	1,601,200
03 May 12	30.04000 -0.06	30.14	30.00	30.10	4,765,100
02 May 12	30.10000 -0.06	30.25	30.06	30.17	1,699,400
01 May 12	30.16000 -0.20	30.38	30.15	30.22	1,182,300
30 Apr 12	30.36000 -0.02	30.47	30.16	30.42	893,800
27 Apr 12	30.38000 +0.16	30.51	30.12	30.20	1,862,900
26 Apr 12	30.22000 +0.06	30.22	30.09	30.10	3,327,600
25 Apr 12	30.16000 -0.04	30.20	30.05	30.20	5,454,500
24 Apr 12	30.20000 +0.15	30.21	30.04	30.10	4,239,500
23 Apr 12	30.05000 -0.03	30.17	29.99	30.02	3,547,300
20 Apr 12	30.08000 -0.08	30.24	30.05	30.23	2,585,300
19 Apr 12	30.16000 +2.29	30.25	29.95	30.06	26,037,700
18 Apr 12	27.87000 +0.01	28.02	27.36	27.54	566,800
17 Apr 12	27.86000 +0.24	28.33	27.75	27.92	580,900
16 Apr 12	27.62000 -0.50	28.47	27.38	28.18	1,348,500
13 Apr 12	28.12000 -0.26	28.63	28.11	28.34	2,041,300
12 Apr 12	28.38000 +0.17	28.70	28.01	28.36	1,597,100
11 Apr 12	28.21000 -0.27	28.73	28.04	28.70	888,400
10 Apr 12	28.48000 -0.17	28.85	28.35	28.68	1,443,600
09 Apr 12	28.65000 -0.05	28.95	27.86	27.86	815,600
05 Apr 12	28.70000 -0.12	28.94	28.36	28.70	1,140,300
04 Apr 12	28.82000 +0.02	28.91	28.27	28.30	1,550,500
03 Apr 12	28.80000 +1.60	29.00	28.32	28.66	4,397,100
02 Apr 12	27.20000 +0.45	27.50	26.28	26.63	1,237,600
30 Mar 12	26.75000 +0.25	27.03	26.05	26.83	938,600
29 Mar 12	26.50000 -0.16	26.69	26.02	26.57	749,100
28 Mar 12	26.66000 +0.48	26.81	25.84	26.11	1,117,300
27 Mar 12	26.18000 -0.91	27.18	26.17	27.14	1,099,900
26 Mar 12	27.09000 +0.32	27.46	27.00	27.01	841,700
23 Mar 12	26.77000 +0.71	26.86	25.96	26.01	802,000
22 Mar 12	26.06000 -0.30	26.18	25.61	26.00	1,282,400
21 Mar 12	26.36000 -0.19	26.73	26.15	26.65	1,152,000
20 Mar 12	26.55000 -0.54	26.99	26.36	26.78	927,500
19 Mar 12	27.09000 +0.02	27.39	27.05	27.05	880,900
16 Mar 12	27.07000 +0.27	27.24	26.75	26.97	2,735,100
15 Mar 12	26.80000 -0.29	27.26	26.41	27.18	935,600
14 Mar 12	27.09000 +0.31	27.55	26.80	27.55	1,922,900
13 Mar 12	26.78000 -0.03	27.00	26.25	27.00	1,299,900
12 Mar 12	26.81000 -0.76	27.50	26.50	27.42	1,165,200
09 Mar 12	27.57000 +1.56	27.90	25.92	26.13	2,413,000
08 Mar 12	26.01000 +0.33	26.11	25.41	25.88	1,741,400
07 Mar 12	25.68000 -0.12	25.96	25.50	25.62	2,105,400
06 Mar 12	25.80000 -0.90	26.60	25.49	26.27	1,670,600
05 Mar 12	26.70000 -0.48	27.14	26.56	27.10	1,564,800
02 Mar 12	27.18000 -0.57	27.94	27.08	27.70	1,762,600
01 Mar 12	27.75000 +0.54	27.92	26.80	27.53	2,573,000
29 Feb 12	27.21000 -0.49	28.29	27.11	27.88	2,198,500
28 Feb 12	27.70000 -1.80	29.40	27.52	29.24	2,444,000
27 Feb 12	29.50000 -0.26	29.60	29.17	29.46	1,505,300
24 Feb 12	29.76000 -0.01	29.85	29.36	29.71	1,511,300
23 Feb 12	29.77000 +0.31	29.91	29.00	29.55	3,528,800
22 Feb 12	29.46000 +0.03	30.11	29.43	29.81	1,941,000
21 Feb 12	29.43000 +0.40	29.62	29.12	29.15	2,194,000
17 Feb 12	29.03000 -0.17	29.45	28.22	29.30	3,477,300
16 Feb 12	29.20000 +1.60	30.09	27.31	27.63	6,873,700
15 Feb 12	27.60000 -0.02	28.16	27.40	27.93	1,641,500
14 Feb 12	27.62000 +0.66	27.96	27.16	27.80	3,262,300
13 Feb 12	26.96000 -0.14	27.89	26.15	27.51	3,019,100
10 Feb 12	27.10000 -1.02	27.91	26.97	27.73	1,210,200
09 Feb 12	28.12000 +0.30	28.25	27.15	28.00	1,464,000
08 Feb 12	27.82000 +0.23	27.95	27.01	27.59	2,086,300
07 Feb 12	27.59000 +0.03	27.86	27.12	27.68	1,381,400
06 Feb 12	27.56000 +0.77	27.62	26.61	26.87	1,166,500
03 Feb 12	26.79000 +0.31	27.08	26.64	26.93	1,634,900
02 Feb 12	26.48000 +0.90	26.58	25.55	25.64	1,331,700
01 Feb 12	25.58000 +0.64	25.80	25.16	25.16	1,296,600
31 Jan 12	24.94000 +0.09	25.27	24.58	25.11	1,000,300
30 Jan 12	24.85000 -0.02	24.97	24.42	24.63	829,400
27 Jan 12	24.87000 +0.73	25.12	24.08	24.14	1,563,500
26 Jan 12	24.14000 -0.92	25.44	23.94	25.21	2,116,500
25 Jan 12	25.06000 +0.48	25.15	24.16	24.51	1,081,600
24 Jan 12	24.58000 +0.27	24.61	23.92	24.11	895,400
23 Jan 12	24.31000 +0.10	24.79	23.97	24.26	1,179,300
20 Jan 12	24.21000 +0.39	24.29	23.58	23.79	1,091,300
19 Jan 12	23.82000 -0.17	24.35	23.53	24.20	1,441,400
18 Jan 12	23.99000 +0.50	24.07	23.50	23.54	1,862,800
17 Jan 12	23.49000 +0.44	23.60	23.05	23.57	2,377,600
13 Jan 12	23.05000 +0.80	24.32	22.10	22.31	5,197,200
12 Jan 12	22.25000 +0.20	22.30	21.79	21.88	3,950,600
11 Jan 12	22.05000 +1.01	22.10	20.65	20.93	3,454,900
10 Jan 12	21.04000 +0.44	21.15	20.78	21.06	3,320,100
09 Jan 12	20.60000 -0.38	21.04	20.43	20.94	4,335,300
06 Jan 12	20.98000 +0.50	21.00	20.24	20.52	2,999,900
05 Jan 12	20.48000 +0.52	20.48	19.28	19.43	3,742,900
04 Jan 12	19.96000 +0.24	20.22	19.67	19.75	2,597,100
03 Jan 12	19.72000 +0.99	19.81	19.19	19.30	3,215,600
30 Dec 11	18.73000 +0.09	18.85	18.53	18.73	712,200
29 Dec 11	18.64000 +0.45	18.72	18.04	18.31	968,200
28 Dec 11	18.19000 -0.79	19.25	18.15	18.91	1,411,700
27 Dec 11	18.98000 +0.05	19.09	18.35	18.81	809,800
23 Dec 11	18.93000 +0.26	18.93	18.38	18.79	693,400
22 Dec 11	18.67000 +0.01	18.87	18.33	18.77	1,486,300
21 Dec 11	18.66000 +0.33	18.73	17.86	18.24	1,556,200
20 Dec 11	18.33000 +0.80	18.49	17.85	17.85	2,824,300
19 Dec 11	17.53000 -0.96	18.68	17.44	18.62	2,236,400
16 Dec 11	18.49000 +0.51	18.69	18.06	18.19	2,305,700
15 Dec 11	17.98000 -0.25	18.55	17.72	18.45	2,465,800
14 Dec 11	18.23000 +0.19	18.34	17.47	17.78	3,106,100
13 Dec 11	18.04000 -0.68	19.02	17.75	18.95	2,891,900
12 Dec 11	18.72000 -0.29	18.78	18.19	18.68	4,094,400
09 Dec 11	19.01000 +0.69	19.04	18.24	18.39	2,611,200
08 Dec 11	18.32000 -0.82	18.99	18.04	18.90	2,735,700
07 Dec 11	19.14000 +0.15	19.30	18.62	18.96	2,821,100
06 Dec 11	18.99000 +0.06	19.11	18.69	18.91	2,482,200
05 Dec 11	18.93000 +0.33	19.22	18.73	19.04	2,358,000
02 Dec 11	18.60000 +0.54	18.94	18.10	18.34	2,538,600
01 Dec 11	18.06000 -0.14	18.40	17.83	18.08	2,113,200
30 Nov 11	18.20000 +0.34	18.62	17.75	18.49	2,469,000
29 Nov 11	17.86000 +0.30	17.98	17.18	17.55	2,391,100
28 Nov 11	17.56000 +0.56	18.00	17.34	17.68	1,933,600
25 Nov 11	17.00000 -0.08	17.45	16.86	16.96	1,094,900
23 Nov 11	17.08000 -0.07	17.26	16.62	16.90	3,750,900
22 Nov 11	17.15000 -0.60	17.92	17.05	17.77	4,414,900
21 Nov 11	17.75000 -0.20	18.34	17.36	17.46	3,797,000
18 Nov 11	17.95000 +0.42	18.12	17.40	17.65	5,253,000
17 Nov 11	17.53000 -0.85	18.93	17.20	18.85	7,325,600
16 Nov 11	18.38000 -3.57	20.38	18.26	20.29	13,599,600
15 Nov 11	21.95000 -0.40	22.44	21.76	21.76	3,242,600
14 Nov 11	22.35000 -0.44	23.06	22.00	22.75	2,489,700
11 Nov 11	22.79000 -0.29	24.08	22.50	23.53	3,697,600
10 Nov 11	23.08000 -0.69	24.54	22.34	24.39	5,030,400
09 Nov 11	23.77000 -1.98	24.84	23.52	24.76	3,338,900
08 Nov 11	25.75000 -0.18	26.03	25.36	26.03	2,139,500
07 Nov 11	25.93000 -0.56	27.04	25.32	26.31	2,418,000
04 Nov 11	26.49000 +0.20	27.21	26.10	26.18	2,029,500
03 Nov 11	26.29000 +0.82	26.70	24.98	25.36	3,961,800
02 Nov 11	25.47000 +1.13	25.66	24.72	24.99	2,260,300
01 Nov 11	24.34000 -0.42	24.94	23.05	23.14	3,086,200
31 Oct 11	24.76000 -0.99	25.44	24.46	25.44	1,429,000
28 Oct 11	25.75000 +0.29	26.09	25.00	25.29	1,474,900
27 Oct 11	25.46000 +1.07	25.90	24.94	25.46	2,082,100
26 Oct 11	24.39000 +1.19	24.60	23.18	23.86	2,408,500
25 Oct 11	23.20000 -2.38	24.95	23.15	24.95	4,345,600
24 Oct 11	25.58000 -0.77	27.00	25.31	26.64	2,831,700
21 Oct 11	26.35000 +0.08	27.35	25.50	27.35	1,828,100
20 Oct 11	26.27000 +0.27	26.69	24.96	26.06	1,928,300
19 Oct 11	26.00000 -1.47	27.95	25.62	27.36	3,379,900
18 Oct 11	27.47000 +0.84	27.79	25.96	26.70	3,450,600
17 Oct 11	26.63000 -0.38	27.22	26.36	26.68	2,796,400
14 Oct 11	27.01000 +1.53	27.11	25.79	25.85	3,372,900
13 Oct 11	25.48000 +0.66	25.85	24.14	24.53	1,771,400
12 Oct 11	24.82000 -0.44	25.75	24.72	25.61	2,371,800
11 Oct 11	25.26000 +1.04	25.41	23.81	24.03	2,735,800
10 Oct 11	24.22000 +1.61	24.39	23.27	23.27	1,916,200
07 Oct 11	22.61000 -0.35	23.50	22.20	23.46	2,546,000
06 Oct 11	22.96000 +1.51	23.00	20.88	21.55	3,119,100
05 Oct 11	21.45000 +0.99	21.87	19.77	20.55	3,517,000
04 Oct 11	20.46000 +0.77	20.56	18.40	19.27	5,000,000
03 Oct 11	19.69000 -1.45	20.92	19.67	20.76	4,061,900
30 Sep 11	21.14000 -0.47	21.69	20.64	21.17	2,593,000
29 Sep 11	21.61000 -1.20	23.59	20.02	23.38	5,044,700
28 Sep 11	22.81000 -1.32	24.36	22.78	24.21	1,469,700
27 Sep 11	24.13000 +0.28	25.20	23.84	24.38	2,275,000
26 Sep 11	23.85000 +1.26	23.97	22.29	22.86	2,848,600
23 Sep 11	22.59000 -0.01	23.21	21.89	22.47	2,879,500
22 Sep 11	22.60000 -1.30	23.64	21.80	22.89	4,535,000
21 Sep 11	23.90000 -1.48	25.87	23.79	25.30	2,381,000
20 Sep 11	25.38000 -0.81	27.09	25.23	26.40	1,559,300
19 Sep 11	26.19000 -0.37	26.65	25.07	25.87	2,189,200
16 Sep 11	26.56000 +0.63	26.63	25.57	26.05	3,046,500
15 Sep 11	25.93000 +0.83	26.83	25.26	25.60	2,194,600
14 Sep 11	25.10000 -0.74	26.18	24.49	26.17	4,360,100
13 Sep 11	25.84000 -1.87	28.01	25.39	27.72	4,223,600
12 Sep 11	27.71000 +0.06	27.99	26.80	27.15	1,733,700
09 Sep 11	27.65000 -1.23	28.67	27.25	28.38	1,998,600
08 Sep 11	28.88000 +0.11	29.61	28.38	28.58	2,476,100
07 Sep 11	28.77000 +1.45	28.97	27.75	27.75	2,267,200
06 Sep 11	27.32000 +0.98	27.44	25.33	25.34	2,424,400
02 Sep 11	26.34000 -0.83	27.24	25.61	26.24	1,734,700
01 Sep 11	27.17000 -1.30	28.63	27.02	28.41	2,721,400
31 Aug 11	28.47000 -0.02	29.00	27.94	28.94	2,177,900
30 Aug 11	28.49000 +0.36	28.85	27.65	27.98	2,881,300
29 Aug 11	28.13000 +1.03	28.68	27.38	27.59	2,746,800
26 Aug 11	27.10000 +1.48	27.28	25.13	25.34	2,819,600
25 Aug 11	25.62000 +0.07	26.25	24.89	26.00	2,164,600
24 Aug 11	25.55000 +0.68	25.80	24.35	24.82	2,021,000
23 Aug 11	24.87000 +1.83	24.89	22.81	23.18	3,050,800
22 Aug 11	23.04000 -1.42	25.15	22.94	24.99	4,412,000
19 Aug 11	24.46000 +0.14	25.89	23.82	23.87	3,407,400
18 Aug 11	24.32000 -1.05	24.96	23.25	24.51	3,796,800
17 Aug 11	25.37000 +0.42	25.97	24.93	25.27	1,887,500
16 Aug 11	24.95000 -1.00	25.74	24.47	25.49	1,940,500
15 Aug 11	25.95000 +0.42	26.72	25.64	25.95	2,874,700
12 Aug 11	25.53000 +0.03	26.36	25.28	26.06	2,183,900
11 Aug 11	25.50000 +2.92	25.97	22.81	22.81	4,213,600
10 Aug 11	22.58000 +0.15	24.18	21.28	21.51	3,234,300
09 Aug 11	22.43000 +2.29	22.44	20.14	20.83	4,253,100
08 Aug 11	20.14000 -2.81	22.03	19.20	21.74	4,209,500
05 Aug 11	22.95000 -0.62	24.15	21.93	24.00	4,855,600
04 Aug 11	23.57000 -2.05	26.44	23.56	26.44	4,619,700
03 Aug 11	25.62000 -0.55	26.44	24.43	26.24	2,591,000
02 Aug 11	26.17000 -1.34	28.06	26.13	27.26	2,118,100
01 Aug 11	27.51000 +0.66	28.36	26.66	28.33	1,636,900
29 Jul 11	26.85000 +0.89	27.00	25.04	25.57	1,419,000
28 Jul 11	25.96000 -0.34	26.76	25.96	26.42	758,000
27 Jul 11	26.30000 -1.18	27.43	26.11	27.20	1,424,700
26 Jul 11	27.48000 +0.00	27.96	27.20	27.40	1,096,500
25 Jul 11	27.48000 +0.13	28.01	27.09	27.09	2,244,600
22 Jul 11	27.35000 +0.15	27.49	27.01	27.20	949,900
21 Jul 11	27.20000 +0.62	27.39	26.73	26.81	2,761,500
20 Jul 11	26.58000 +0.13	27.00	26.24	26.62	1,028,500
19 Jul 11	26.45000 +0.81	26.84	26.01	26.04	1,817,900
18 Jul 11	25.64000 -0.60	26.29	25.46	26.23	1,253,800
15 Jul 11	26.24000 +0.71	26.42	25.69	25.69	1,649,400
14 Jul 11	25.53000 -0.44	26.45	25.00	26.22	1,631,300
13 Jul 11	25.97000 +0.37	26.50	25.60	25.87	1,699,700
12 Jul 11	25.60000 -0.09	26.19	25.25	25.43	1,076,400
11 Jul 11	25.69000 -0.97	26.45	25.22	26.10	1,750,300
08 Jul 11	26.66000 +0.17	26.81	25.55	25.88	1,615,600
07 Jul 11	26.49000 +1.04	27.04	25.83	25.93	2,480,200
06 Jul 11	25.45000 +0.03	25.64	24.99	25.27	1,485,900
05 Jul 11	25.42000 +0.34	25.86	25.08	25.26	1,481,000
01 Jul 11	25.08000 +0.46	25.22	24.09	24.61	1,625,400
30 Jun 11	24.62000 +0.50	25.03	24.39	24.41	1,733,600
29 Jun 11	24.12000 +0.29	24.76	23.32	24.01	1,925,700
28 Jun 11	23.83000 +0.92	24.13	22.94	23.00	2,013,500
27 Jun 11	22.91000 +0.12	23.22	22.50	22.69	2,042,500
24 Jun 11	22.79000 -1.54	24.64	22.12	24.60	11,934,100
23 Jun 11	24.33000 +0.19	24.41	22.81	23.56	2,630,300
22 Jun 11	24.14000 +0.84	24.89	23.52	23.52	4,751,400
21 Jun 11	23.30000 +0.73	23.74	22.81	22.82	2,699,100
20 Jun 11	22.57000 +0.20	22.58	21.93	22.30	1,726,700
17 Jun 11	22.37000 -0.21	23.04	21.88	22.77	3,612,200
16 Jun 11	22.58000 +0.26	22.75	21.98	22.29	3,600,500
15 Jun 11	22.32000 -0.42	23.36	22.08	22.29	3,984,400
14 Jun 11	22.74000 +1.28	23.11	21.95	22.00	4,371,600
13 Jun 11	21.46000 +0.53	21.99	20.80	20.99	4,072,600
10 Jun 11	20.93000 -0.10	21.03	20.32	20.69	2,381,400
09 Jun 11	21.03000 +0.35	21.43	20.68	20.76	1,796,400
08 Jun 11	20.68000 -0.24	21.15	20.51	20.94	1,725,600
07 Jun 11	20.92000 +0.85	21.13	20.23	20.25	2,210,300
06 Jun 11	20.07000 -1.23	21.37	20.03	21.32	1,925,200
03 Jun 11	21.30000 +0.62	21.83	20.05	20.20	2,625,800
02 Jun 11	20.68000 -0.21	21.39	20.12	20.97	2,445,000
01 Jun 11	20.89000 -0.97	22.08	20.89	21.84	2,315,000
31 May 11	21.86000 +0.28	22.01	21.61	21.97	1,855,500
27 May 11	21.58000 +0.60	21.69	21.04	21.06	2,021,500
26 May 11	20.98000 +0.45	21.08	20.31	20.50	2,300,900
25 May 11	20.53000 +0.53	20.84	19.65	19.89	2,512,000
24 May 11	20.00000 +0.24	20.42	19.63	20.34	4,723,800
23 May 11	19.76000 -0.36	19.80	19.14	19.59	1,515,100
20 May 11	20.12000 -0.05	20.27	19.73	20.07	1,350,700
19 May 11	20.17000 +0.20	20.30	19.67	20.23	1,783,800
18 May 11	19.97000 +1.58	20.26	18.65	18.65	3,020,100
17 May 11	18.39000 -0.21	19.12	18.30	18.44	2,779,100
16 May 11	18.60000 -0.67	19.40	18.53	19.13	2,439,500
13 May 11	19.27000 -0.21	20.00	19.10	19.55	1,714,000
12 May 11	19.48000 -0.50	19.83	18.97	19.83	3,580,900
11 May 11	19.98000 -0.90	20.76	19.78	20.72	1,952,100
10 May 11	20.88000 +0.03	22.00	20.60	20.60	3,273,600
09 May 11	20.85000 +1.05	20.87	19.45	19.69	2,379,200
06 May 11	19.80000 +0.43	20.64	19.57	19.83	2,140,800
05 May 11	19.37000 -0.17	20.07	18.89	19.24	2,193,400
04 May 11	19.54000 -0.20	19.79	19.00	19.71	2,222,400
03 May 11	19.74000 -1.44	21.09	19.60	21.03	3,478,800
02 May 11	21.18000 -1.05	22.40	21.08	22.40	1,525,000
29 Apr 11	22.23000 +0.08	22.32	21.94	22.12	969,000
28 Apr 11	22.15000 +0.28	22.45	21.59	21.75	1,551,800
27 Apr 11	21.87000 -0.04	22.06	20.88	22.01	2,545,900
26 Apr 11	21.91000 -1.29	23.25	21.74	23.25	2,700,000
25 Apr 11	23.20000 +0.13	23.52	22.89	23.18	1,311,400
21 Apr 11	23.07000 -0.19	23.59	22.96	23.53	1,118,100
20 Apr 11	23.26000 +0.42	23.71	23.10	23.54	1,514,200
19 Apr 11	22.84000 -0.17	23.18	22.03	23.05	2,495,300
18 Apr 11	23.01000 -0.53	23.25	22.49	23.05	1,721,400
15 Apr 11	23.54000 +1.06	23.55	22.65	22.77	2,812,800
14 Apr 11	22.48000 +0.15	22.59	21.93	22.16	1,177,200
13 Apr 11	22.33000 +1.24	22.36	21.13	21.22	1,989,200
12 Apr 11	21.09000 -1.03	21.93	20.51	21.69	2,733,300
11 Apr 11	22.12000 -0.87	23.04	22.07	22.98	1,612,100
08 Apr 11	22.99000 -0.42	23.92	22.60	23.55	2,423,100
07 Apr 11	23.41000 -0.57	24.01	23.03	23.93	1,441,000
06 Apr 11	23.98000 +0.20	24.38	23.62	24.02	1,984,500
05 Apr 11	23.78000 +0.18	24.03	23.38	23.59	1,091,700
04 Apr 11	23.60000 -0.09	23.91	23.35	23.88	1,113,800
01 Apr 11	23.69000 +0.53	24.03	23.30	23.35	1,979,800
31 Mar 11	23.16000 +0.31	23.18	22.61	22.99	1,543,600
30 Mar 11	22.85000 +0.67	22.99	22.37	22.61	1,453,500
29 Mar 11	22.18000 +0.00	22.30	21.50	22.18	1,483,600
28 Mar 11	22.18000 +0.02	22.68	22.01	22.28	1,530,000
25 Mar 11	22.16000 +0.98	22.35	21.14	21.26	2,192,600
24 Mar 11	21.18000 +0.54	21.32	20.34	20.82	2,089,300
23 Mar 11	20.64000 +0.02	21.00	20.17	20.60	1,666,800
22 Mar 11	20.62000 -0.14	21.06	20.31	20.80	1,445,200
21 Mar 11	20.76000 +1.47	20.96	19.59	19.77	2,028,000
18 Mar 11	19.29000 -0.23	20.21	19.23	20.10	3,784,600
17 Mar 11	19.52000 +0.57	19.71	19.09	19.50	1,381,400
16 Mar 11	18.95000 -0.47	19.90	18.63	19.42	2,260,800
15 Mar 11	19.42000 -0.72	19.84	18.81	19.00	3,060,200
14 Mar 11	20.14000 -0.03	20.67	19.46	19.93	2,062,400
11 Mar 11	20.17000 +1.74	20.47	18.30	18.32	2,896,500
10 Mar 11	18.43000 -1.18	19.28	18.20	19.27	3,298,800
09 Mar 11	19.61000 +0.31	19.86	19.20	19.23	2,556,100
08 Mar 11	19.30000 -0.71	20.45	19.30	20.45	3,227,700
07 Mar 11	20.01000 -0.63	20.91	19.50	20.81	2,211,700
04 Mar 11	20.64000 +0.22	21.56	20.48	20.50	4,295,300
03 Mar 11	20.42000 +1.59	21.42	18.46	18.46	5,443,900
02 Mar 11	18.83000 +0.70	19.04	17.57	18.14	3,202,900
01 Mar 11	18.13000 -0.77	19.20	17.92	18.85	2,391,000
28 Feb 11	18.90000 +0.08	19.29	18.40	19.29	1,596,100
25 Feb 11	18.82000 +0.83	18.94	18.01	18.21	3,297,000
24 Feb 11	17.99000 -1.10	19.08	17.45	19.08	4,858,200
23 Feb 11	19.09000 -0.35	19.81	18.67	19.43	2,009,600
22 Feb 11	19.44000 -0.97	20.35	18.87	20.35	2,789,000
18 Feb 11	20.41000 -0.89	21.30	20.18	21.20	2,236,100
17 Feb 11	21.30000 +0.31	21.68	21.01	21.02	2,554,000
16 Feb 11	20.99000 +0.80	21.11	20.34	20.38	3,228,500
15 Feb 11	20.19000 -0.10	20.49	19.86	20.43	2,114,000
14 Feb 11	20.29000 +0.94	20.36	19.38	19.41	2,212,400
11 Feb 11	19.35000 +0.51	19.35	18.78	18.81	2,351,500
10 Feb 11	18.84000 +0.07	19.04	18.04	18.44	1,582,200
09 Feb 11	18.77000 -0.05	19.02	18.55	18.78	2,193,600
08 Feb 11	18.82000 +0.40	18.87	18.21	18.44	2,584,300
07 Feb 11	18.42000 +0.78	18.51	17.94	17.94	3,622,800
04 Feb 11	17.64000 +0.59	17.80	17.03	17.10	3,308,400
03 Feb 11	17.05000 -0.35	17.24	16.37	17.14	16,356,200
02 Feb 11	17.40000 -0.35	17.91	16.92	16.99	2,407,200
01 Feb 11	17.75000 +0.43	17.92	17.43	17.66	990,100
31 Jan 11	17.32000 +0.75	17.47	16.73	16.74	1,269,900
28 Jan 11	16.57000 -0.18	16.89	16.34	16.70	1,195,000
27 Jan 11	16.75000 +0.33	17.03	16.44	16.50	1,020,700
26 Jan 11	16.42000 +0.35	16.72	16.08	16.15	699,100
25 Jan 11	16.07000 -0.14	16.15	15.88	16.13	628,400
24 Jan 11	16.21000 +0.22	16.29	15.84	16.09	650,200
21 Jan 11	15.99000 +0.22	16.27	15.70	15.76	635,900
20 Jan 11	15.77000 +0.07	16.08	15.30	15.90	1,210,000
19 Jan 11	15.70000 -0.55	16.27	15.50	16.18	650,000
18 Jan 11	16.25000 +0.36	16.25	15.77	15.85	669,000
14 Jan 11	15.89000 -0.02	16.01	15.35	15.67	968,500
13 Jan 11	15.91000 +0.17	16.00	15.61	15.71	670,900
12 Jan 11	15.74000 +0.27	15.81	15.50	15.71	551,300
11 Jan 11	15.47000 +0.43	15.70	15.10	15.16	795,200
10 Jan 11	15.04000 +0.10	15.43	14.93	15.24	1,018,500
07 Jan 11	14.94000 -0.06	15.19	14.76	15.11	666,300
06 Jan 11	15.00000 -0.23	15.42	14.86	15.18	576,200
05 Jan 11	15.23000 +0.58	15.28	14.59	14.94	846,200
04 Jan 11	14.65000 -0.86	15.50	14.55	15.50	866,000
03 Jan 11	15.51000 +0.33	15.58	14.90	15.41	805,400
31 Dec 10	15.18000 +0.11	15.35	14.91	15.06	256,600
30 Dec 10	15.07000 -0.18	15.28	15.07	15.27	201,200
29 Dec 10	15.25000 +0.70	15.32	14.62	14.65	360,500
28 Dec 10	14.55000 -0.12	14.67	14.48	14.67	283,400
27 Dec 10	14.67000 -0.05	14.71	14.37	14.61	224,600
23 Dec 10	14.72000 -0.19	14.98	14.68	14.93	293,800
22 Dec 10	14.91000 +0.24	15.17	14.63	14.68	722,200
21 Dec 10	14.67000 +0.68	14.76	14.05	14.07	944,000
20 Dec 10	13.99000 +0.50	14.14	13.46	13.46	632,700
17 Dec 10	13.49000 +0.19	13.49	13.07	13.20	728,200
16 Dec 10	13.30000 +0.12	13.41	12.97	13.19	459,800
15 Dec 10	13.18000 -0.16	13.57	13.12	13.28	477,100
14 Dec 10	13.34000 -0.12	13.55	13.19	13.46	1,051,100
13 Dec 10	13.46000 +0.06	14.11	13.32	13.44	1,119,800
10 Dec 10	13.40000 +0.42	13.44	12.98	13.00	638,900
09 Dec 10	12.98000 +0.03	13.23	12.89	13.08	441,900
08 Dec 10	12.95000 +0.06	13.09	12.81	12.97	612,900
07 Dec 10	12.89000 +0.15	13.23	12.80	12.95	1,017,400
06 Dec 10	12.74000 +0.16	12.94	12.58	12.60	714,400
03 Dec 10	12.58000 +0.15	12.66	12.38	12.38	446,600
02 Dec 10	12.43000 +0.32	12.54	12.31	12.35	913,400
01 Dec 10	12.11000 +0.08	12.46	11.82	12.31	878,900
30 Nov 10	12.03000 +0.00	12.06	11.56	11.80	992,100
29 Nov 10	12.03000 +0.13	12.06	11.75	11.77	922,800
26 Nov 10	11.90000 +0.40	12.03	11.35	11.40	540,300
24 Nov 10	11.50000 +0.00	11.82	11.45	11.60	1,098,400
23 Nov 10	11.50000 +0.10	11.55	11.15	11.20	944,900
22 Nov 10	11.40000 +0.10	11.52	11.16	11.20	1,273,900
19 Nov 10	11.30000 -0.19	11.37	10.50	10.67	11,196,900
18 Nov 10	11.49000 +0.44	11.71	10.95	11.02	2,119,900
17 Nov 10	11.05000 +0.02	11.14	9.81	10.29	1,590,200
16 Nov 10	11.03000 -0.20	11.23	10.80	11.14	382,000
15 Nov 10	11.23000 +0.25	11.46	11.01	11.08	222,500
12 Nov 10	10.98000 -0.34	11.40	10.86	11.19	350,900
11 Nov 10	11.32000 -0.23	11.52	11.32	11.37	312,200
10 Nov 10	11.55000 -0.03	11.65	11.24	11.63	381,600
09 Nov 10	11.58000 -0.09	11.74	11.49	11.70	383,500
08 Nov 10	11.67000 -0.05	11.77	11.60	11.70	347,900
05 Nov 10	11.72000 -0.03	11.82	11.50	11.75	456,100
04 Nov 10	11.75000 +0.85	11.92	10.98	11.26	661,600
03 Nov 10	10.90000 +0.30	10.92	10.55	10.65	565,100
02 Nov 10	10.60000 +1.08	11.14	10.12	10.14	1,604,300
01 Nov 10	9.52000 +0.00	9.82	9.42	9.54	257,500
29 Oct 10	9.52000 +0.08	9.53	9.31	9.37	239,100
28 Oct 10	9.44000 -0.02	9.63	9.40	9.56	109,700
27 Oct 10	9.46000 -0.24	9.68	9.26	9.60	192,300
26 Oct 10	9.70000 +0.06	9.75	9.44	9.55	303,800
25 Oct 10	9.64000 +0.38	9.88	9.38	9.43	350,200
22 Oct 10	9.26000 +0.09	9.30	9.10	9.15	135,100
21 Oct 10	9.17000 -0.15	9.52	9.17	9.39	449,900
20 Oct 10	9.32000 +0.17	9.47	9.15	9.19	412,700
19 Oct 10	9.15000 -0.39	9.47	9.03	9.38	252,500
18 Oct 10	9.54000 +0.14	9.61	9.24	9.36	170,900
15 Oct 10	9.40000 -0.04	9.61	9.30	9.54	259,600
14 Oct 10	9.44000 -0.19	9.73	9.42	9.63	358,100
13 Oct 10	9.63000 +0.68	9.76	8.94	8.96	477,200
12 Oct 10	8.95000 +0.03	8.97	8.61	8.86	126,000
11 Oct 10	8.92000 +0.09	8.99	8.71	8.87	148,200
08 Oct 10	8.83000 +0.30	8.90	8.54	8.54	373,300
07 Oct 10	8.53000 +0.03	8.59	8.40	8.53	269,900
06 Oct 10	8.50000 +0.11	8.50	8.36	8.36	239,000
05 Oct 10	8.39000 +0.39	8.43	8.07	8.11	178,900
04 Oct 10	8.00000 -0.19	8.18	7.89	8.18	229,700
01 Oct 10	8.19000 -0.06	8.30	8.07	8.21	264,300
30 Sep 10	8.25000 +0.15	8.30	8.07	8.15	218,800
29 Sep 10	8.10000 +0.05	8.15	7.97	8.00	177,700
28 Sep 10	8.05000 +0.17	8.10	7.72	7.91	140,700
27 Sep 10	7.88000 +0.04	7.92	7.75	7.84	106,400
24 Sep 10	7.84000 +0.34	7.84	7.59	7.63	107,200
23 Sep 10	7.50000 -0.16	7.69	7.46	7.60	168,000
22 Sep 10	7.66000 -0.19	7.84	7.65	7.80	279,100
21 Sep 10	7.85000 -0.03	7.88	7.62	7.85	272,800
20 Sep 10	7.88000 +0.16	7.90	7.65	7.72	176,500
17 Sep 10	7.72000 +0.10	7.81	7.51	7.71	400,600
16 Sep 10	7.62000 -0.28	7.86	7.56	7.86	140,300
15 Sep 10	7.90000 -0.27	8.12	7.81	8.12	194,900
14 Sep 10	8.17000 -0.04	8.25	8.06	8.21	232,400
13 Sep 10	8.21000 +0.36	8.25	7.89	7.91	394,500
10 Sep 10	7.85000 +0.18	8.04	7.74	7.74	273,800
09 Sep 10	7.67000 +0.03	7.78	7.55	7.78	434,700
08 Sep 10	7.64000 -0.12	7.86	7.63	7.81	330,200
07 Sep 10	7.76000 -0.03	8.00	7.65	7.76	312,000
03 Sep 10	7.79000 +0.15	7.80	7.64	7.74	223,100
02 Sep 10	7.64000 +0.09	7.69	7.37	7.49	128,800
01 Sep 10	7.55000 +0.43	7.64	7.19	7.25	263,600
31 Aug 10	7.12000 +0.03	7.18	7.00	7.09	297,500
30 Aug 10	7.09000 -0.14	7.23	7.08	7.22	160,300
27 Aug 10	7.23000 +0.13	7.24	7.00	7.17	292,100
26 Aug 10	7.10000 -0.08	7.34	7.08	7.21	107,200
25 Aug 10	7.18000 +0.07	7.20	6.96	7.03	143,900
24 Aug 10	7.11000 -0.12	7.21	6.97	7.09	147,800
23 Aug 10	7.23000 -0.13	7.54	7.20	7.39	136,900
20 Aug 10	7.36000 -0.17	7.49	7.29	7.46	128,300
19 Aug 10	7.53000 -0.24	7.75	7.49	7.74	221,700
18 Aug 10	7.77000 +0.34	7.93	7.39	7.44	275,000
17 Aug 10	7.43000 +0.05	7.54	7.35	7.45	168,100
16 Aug 10	7.38000 -0.17	7.49	7.33	7.49	140,600
13 Aug 10	7.55000 -0.04	7.77	7.53	7.56	231,200
12 Aug 10	7.59000 -0.04	7.63	7.45	7.50	310,400
11 Aug 10	7.63000 -0.50	7.97	7.50	7.97	310,200
10 Aug 10	8.13000 -0.04	8.19	7.89	8.08	168,400
09 Aug 10	8.17000 +0.15	8.20	7.99	8.11	136,300
06 Aug 10	8.02000 +0.02	8.12	7.79	7.86	192,600
05 Aug 10	8.00000 -0.19	8.10	7.63	8.10	298,200
04 Aug 10	8.19000 +0.09	8.25	8.04	8.17	136,600
03 Aug 10	8.10000 -0.05	8.12	7.94	8.09	452,200
02 Aug 10	8.15000 +0.05	8.34	8.13	8.22	170,300
30 Jul 10	8.10000 +0.07	8.14	7.90	7.90	144,900
29 Jul 10	8.03000 +0.07	8.14	7.85	8.02	164,200
28 Jul 10	7.96000 -0.25	8.32	7.94	8.23	283,700
27 Jul 10	8.21000 +0.12	8.23	7.98	8.20	229,100
26 Jul 10	8.09000 +0.24	8.15	7.79	7.83	232,100
23 Jul 10	7.85000 +0.23	8.01	7.53	7.58	308,500
22 Jul 10	7.62000 +0.36	7.64	7.24	7.37	975,000
21 Jul 10	7.26000 -0.17	7.56	7.17	7.51	179,300
20 Jul 10	7.43000 +0.24	7.45	7.04	7.07	121,700
19 Jul 10	7.19000 +0.00	7.26	6.97	7.19	142,900
16 Jul 10	7.19000 -0.32	7.43	7.18	7.43	227,700
15 Jul 10	7.51000 -0.06	7.57	7.31	7.50	135,800
14 Jul 10	7.57000 -0.06	7.64	7.43	7.57	190,100
13 Jul 10	7.63000 +0.25	7.67	7.47	7.47	195,000
12 Jul 10	7.38000 -0.02	7.41	7.18	7.36	94,900
09 Jul 10	7.40000 +0.23	7.42	7.09	7.14	109,000
08 Jul 10	7.17000 +0.16	7.18	6.95	7.07	136,900
07 Jul 10	7.01000 +0.27	7.03	6.74	6.75	156,600
06 Jul 10	6.74000 -0.26	7.19	6.71	7.16	244,200
02 Jul 10	7.00000 -0.15	7.27	6.91	7.22	246,000
01 Jul 10	7.15000 -0.37	7.51	6.96	7.51	432,600
30 Jun 10	7.52000 -0.08	7.93	7.48	7.61	288,700
29 Jun 10	7.60000 -0.35	7.87	7.51	7.83	283,100
28 Jun 10	7.95000 -0.03	8.12	7.89	8.00	209,300
25 Jun 10	7.98000 +0.05	8.11	7.83	7.98	1,125,800
24 Jun 10	7.93000 +0.05	8.03	7.81	7.84	126,600
23 Jun 10	7.88000 +0.07	7.92	7.66	7.78	272,000
22 Jun 10	7.81000 -0.32	8.17	7.78	8.17	273,500
21 Jun 10	8.13000 +0.02	8.27	8.05	8.19	181,300
18 Jun 10	8.11000 +0.00	8.22	7.95	8.10	338,800
17 Jun 10	8.11000 +0.03	8.15	7.87	8.14	232,300
16 Jun 10	8.08000 -0.11	8.21	8.00	8.08	388,000
15 Jun 10	8.19000 +0.23	8.25	7.89	7.96	291,100
14 Jun 10	7.96000 -0.01	8.25	7.93	7.97	255,300
11 Jun 10	7.97000 +0.23	7.99	7.67	7.67	165,500
10 Jun 10	7.74000 +0.34	7.76	7.42	7.51	181,200
09 Jun 10	7.40000 -0.14	7.68	7.27	7.64	224,600
08 Jun 10	7.54000 +0.14	7.58	7.20	7.50	290,200
07 Jun 10	7.40000 -0.22	7.78	7.40	7.69	313,300
04 Jun 10	7.62000 -0.24	7.89	7.52	7.69	294,900
03 Jun 10	7.86000 +0.32	7.90	7.55	7.55	183,100
02 Jun 10	7.54000 +0.30	7.55	7.25	7.25	106,300
01 Jun 10	7.24000 -0.32	7.64	7.23	7.45	198,100
28 May 10	7.56000 -0.09	7.70	7.28	7.60	227,600
27 May 10	7.65000 +0.28	7.71	7.46	7.51	132,800
26 May 10	7.37000 +0.29	7.50	7.19	7.19	381,400
25 May 10	7.08000 -0.38	7.18	6.89	7.14	368,200
24 May 10	7.46000 -0.19	7.74	7.32	7.63	202,400
21 May 10	7.65000 +0.05	7.93	7.43	7.46	270,300
20 May 10	7.60000 -0.39	7.77	7.38	7.77	363,800
19 May 10	7.99000 +0.01	8.27	7.75	8.00	313,100
18 May 10	7.98000 -0.34	8.40	7.92	8.36	846,500
17 May 10	8.32000 +0.26	8.35	8.05	8.13	411,000
14 May 10	8.06000 -0.07	8.09	7.84	8.03	300,200
13 May 10	8.13000 +0.03	8.25	7.99	8.06	139,800
12 May 10	8.10000 +0.27	8.10	7.79	7.83	144,300
11 May 10	7.83000 -0.02	7.95	7.63	7.78	123,900
10 May 10	7.85000 +0.35	7.99	7.66	7.99	232,200
07 May 10	7.50000 -0.18	7.75	7.25	7.59	497,200
06 May 10	7.68000 -0.08	7.93	6.94	7.69	519,200
05 May 10	7.76000 -0.37	8.06	7.70	8.00	490,200
04 May 10	8.13000 -0.34	8.14	7.95	8.08	668,200
03 May 10	8.47000 -0.02	8.63	8.16	8.54	299,200
30 Apr 10	8.49000 -0.20	8.78	8.27	8.73	676,700
29 Apr 10	8.69000 +0.29	8.69	8.36	8.46	255,900
28 Apr 10	8.40000 +0.14	8.43	8.09	8.29	211,600
27 Apr 10	8.26000 -0.34	8.60	8.25	8.59	264,000
26 Apr 10	8.60000 +0.02	8.66	8.42	8.66	250,400
23 Apr 10	8.58000 +0.29	8.58	8.26	8.35	221,900
22 Apr 10	8.29000 +0.25	8.33	7.98	7.98	231,800
21 Apr 10	8.04000 -0.13	8.23	8.04	8.22	154,200
20 Apr 10	8.17000 +0.15	8.18	8.00	8.03	167,100
19 Apr 10	8.02000 -0.26	8.29	7.96	8.25	346,800
16 Apr 10	8.28000 -0.02	8.35	8.02	8.29	387,800
15 Apr 10	8.30000 +0.02	8.44	8.26	8.31	316,300
14 Apr 10	8.28000 +0.37	8.30	7.93	7.93	290,600
13 Apr 10	7.91000 -0.19	8.06	7.91	7.97	456,300
12 Apr 10	8.10000 -0.24	8.35	7.91	8.30	711,900
09 Apr 10	8.34000 -0.35	8.73	8.26	8.66	475,200
08 Apr 10	8.69000 -0.11	8.81	8.48	8.80	316,000
07 Apr 10	8.80000 -0.40	9.16	8.77	9.16	300,700
06 Apr 10	9.20000 +0.06	9.41	9.11	9.11	229,400
05 Apr 10	9.14000 +0.21	9.14	8.94	8.98	206,300
01 Apr 10	8.93000 +0.18	8.95	8.73	8.77	185,400
31 Mar 10	8.75000 -0.03	8.90	8.71	8.77	208,400
30 Mar 10	8.78000 -0.16	8.98	8.75	8.95	232,000
29 Mar 10	8.94000 +0.24	9.01	8.77	8.80	417,200
26 Mar 10	8.70000 +0.12	8.74	8.53	8.65	347,200
25 Mar 10	8.58000 -0.14	8.86	8.56	8.76	327,800
24 Mar 10	8.72000 -0.05	8.77	8.65	8.75	700,500
23 Mar 10	8.77000 +0.03	8.82	8.67	8.79	343,200
22 Mar 10	8.74000 -0.16	8.89	8.65	8.84	365,100
19 Mar 10	8.90000 -0.15	9.16	8.70	9.00	376,300
18 Mar 10	9.05000 -0.04	9.30	8.94	9.22	352,400
17 Mar 10	9.09000 +0.13	9.26	8.96	9.00	381,600
16 Mar 10	8.96000 -0.02	8.99	8.66	8.97	406,100
15 Mar 10	8.98000 -0.28	9.34	8.86	9.32	491,900
12 Mar 10	9.26000 +0.10	9.38	9.11	9.26	380,100
11 Mar 10	9.16000 -0.27	9.60	9.13	9.39	863,500
10 Mar 10	9.43000 +0.43	9.55	9.00	9.08	802,400
09 Mar 10	9.00000 +0.05	9.09	8.93	8.98	624,000
08 Mar 10	8.95000 +0.11	9.10	8.89	8.91	653,500
05 Mar 10	8.84000 +0.23	8.89	8.71	8.71	545,500
04 Mar 10	8.61000 +0.03	8.99	8.60	8.66	683,500
03 Mar 10	8.58000 +0.10	8.66	8.48	8.53	627,700
02 Mar 10	8.48000 +0.29	8.75	8.44	8.66	1,161,800
01 Mar 10	8.19000 -0.03	8.30	7.88	7.93	492,400
26 Feb 10	8.22000 +0.07	8.28	8.06	8.20	440,100
25 Feb 10	8.15000 +0.08	8.20	7.81	7.95	332,600
24 Feb 10	8.07000 +0.05	8.22	8.02	8.08	114,400
23 Feb 10	8.02000 -0.26	8.29	8.00	8.25	165,200
22 Feb 10	8.28000 -0.02	8.41	8.20	8.30	138,400
19 Feb 10	8.30000 -0.01	8.35	8.25	8.30	169,100
18 Feb 10	8.31000 -0.01	8.37	8.23	8.29	168,900
17 Feb 10	8.32000 +0.04	8.41	8.18	8.30	243,800
16 Feb 10	8.28000 +0.09	8.31	8.08	8.31	164,000
12 Feb 10	8.19000 +0.38	8.19	7.62	7.73	379,100
11 Feb 10	7.81000 -0.09	7.90	7.68	7.83	249,900
10 Feb 10	7.90000 +0.00	7.98	7.78	7.85	257,000
09 Feb 10	7.90000 +0.09	7.94	7.62	7.88	363,800
08 Feb 10	7.81000 -0.14	8.01	7.74	7.98	236,400
05 Feb 10	7.95000 -0.04	7.99	7.69	7.97	469,100
04 Feb 10	7.99000 -0.13	8.17	7.89	8.16	554,400
03 Feb 10	8.12000 -0.26	8.41	8.05	8.31	949,200
02 Feb 10	8.38000 +0.13	8.40	8.12	8.25	226,400
01 Feb 10	8.25000 +0.23	8.29	8.00	8.02	250,900
29 Jan 10	8.02000 -0.10	8.49	7.99	8.20	539,100
28 Jan 10	8.12000 -0.23	8.37	8.00	8.32	414,900
27 Jan 10	8.35000 -0.05	8.42	8.16	8.37	324,500
26 Jan 10	8.40000 -0.14	8.64	8.40	8.50	880,500
25 Jan 10	8.54000 +0.02	8.62	8.41	8.56	516,000
22 Jan 10	8.52000 +0.01	8.83	8.30	8.51	937,500
21 Jan 10	8.51000 +0.19	8.75	8.34	8.36	1,352,600
20 Jan 10	8.32000 -0.09	8.44	8.00	8.38	419,800
19 Jan 10	8.41000 +0.37	8.51	8.08	8.08	1,801,000
15 Jan 10	8.04000 +0.23	8.04	7.72	7.80	624,400
14 Jan 10	7.81000 +0.42	7.84	7.41	7.41	333,600
13 Jan 10	7.39000 +0.07	7.45	7.25	7.31	242,700
12 Jan 10	7.32000 -0.18	7.46	7.27	7.42	284,600
11 Jan 10	7.50000 -0.32	7.95	7.47	7.91	434,800
08 Jan 10	7.82000 +0.00	7.95	7.64	7.81	411,200
07 Jan 10	7.82000 +0.01	7.89	7.71	7.83	310,500
06 Jan 10	7.81000 +0.24	7.96	7.63	7.67	1,048,400
05 Jan 10	7.57000 +0.14	7.85	7.40	7.52	769,500
04 Jan 10	7.43000 +0.57	7.54	7.10	7.10	933,200
31 Dec 09	6.86000 -0.27	7.13	6.86	7.10	417,200
30 Dec 09	7.13000 +0.00	7.14	7.04	7.04	246,100
29 Dec 09	7.13000 +0.26	7.15	6.90	6.99	297,200
28 Dec 09	6.87000 +0.00	7.02	6.73	6.76	168,500

CVR Energy, Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	61.87000 +1.98	62.40	59.34	60.04	631,383
19 Oct 26	59.89000 -1.53	63.46	58.78	62.00	821,760
16 Oct 26	61.42000 -0.26	62.92	60.38	62.50	584,150
15 Oct 26	61.68000 -0.28	62.85	60.11	60.80	932,320
14 Oct 26	61.96000 -1.16	63.51	61.25	63.30	521,253
13 Oct 26	63.12000 +4.21	63.31	59.31	59.46	810,752
12 Oct 26	58.91000 +0.89	59.56	57.84	59.16	778,912
09 Oct 26	58.02000 -1.52	61.09	57.78	59.48	635,388
08 Oct 26	59.54000 +2.16	59.72	58.00	58.74	751,179
07 Oct 26	57.38000 -0.04	58.92	56.81	57.42	621,454
06 Oct 26	57.42000 +0.48	58.56	55.65	56.18	875,927
05 Oct 26	56.94000 +2.11	57.25	53.68	54.66	819,336
02 Oct 26	54.83000 +0.47	56.24	52.84	54.83	780,612
01 Oct 26	54.36000 +3.37	54.40	50.60	50.82	964,410
30 Sep 26	50.99000 +0.42	53.33	50.95	51.00	1,025,934
29 Sep 26	50.57000 -0.18	51.92	49.92	49.95	1,015,959
28 Sep 26	50.75000 -0.77	52.87	49.82	52.00	1,202,894
25 Sep 26	51.52000 +0.22	52.31	49.76	50.58	1,170,183
24 Sep 26	51.30000 -0.50	52.99	51.06	52.55	901,013
23 Sep 26	51.80000 -0.33	53.48	50.18	52.66	1,231,285
22 Sep 26	52.13000 -1.02	54.11	51.22	52.00	1,141,519
21 Sep 26	53.15000 -0.54	55.19	52.70	53.19	1,204,651
18 Sep 26	53.69000 -0.45	54.64	53.04	54.10	1,881,697
17 Sep 26	54.14000 +1.09	54.39	51.76	51.88	951,791
16 Sep 26	53.05000 +0.88	53.93	50.75	51.05	1,326,223
15 Sep 26	52.17000 +3.54	52.55	48.69	48.87	1,020,549
14 Sep 26	48.63000 -1.03	51.11	47.47	50.25	1,670,429
11 Sep 26	49.66000 +1.06	52.40	48.20	48.36	1,310,379
10 Sep 26	48.60000 +0.87	50.27	48.20	48.76	1,655,986
09 Sep 26	47.73000 +1.61	47.85	44.94	46.68	1,135,057
08 Sep 26	46.12000 +1.62	46.28	44.88	45.00	1,197,469
04 Sep 26	44.50000 +0.92	44.65	42.44	42.89	1,031,163
03 Sep 26	43.58000 +0.66	43.64	42.11	42.45	989,475
02 Sep 26	42.92000 +0.05	44.33	42.58	42.58	1,164,380
01 Sep 26	42.87000 +1.01	43.15	41.14	42.94	1,096,915
31 Aug 26	41.86000 +0.10	43.47	40.22	43.47	1,678,521
28 Aug 26	41.76000 +2.00	42.19	39.85	39.85	929,954
27 Aug 26	39.76000 -0.27	40.30	38.94	40.04	1,006,184
26 Aug 26	40.03000 +2.14	40.70	37.32	37.32	888,231
25 Aug 26	37.89000 -0.14	38.39	37.38	37.55	562,940
24 Aug 26	38.03000 -1.48	40.00	37.68	39.09	870,009
21 Aug 26	39.51000 +3.68	40.17	36.14	36.18	1,771,126
20 Aug 26	35.83000 -0.87	37.50	35.79	37.16	716,667
19 Aug 26	36.70000 +0.04	37.30	36.19	36.69	566,228
18 Aug 26	36.66000 +0.24	37.13	35.69	36.97	594,143
17 Aug 26	36.42000 +1.16	36.87	34.86	35.31	662,123
14 Aug 26	35.26000 -0.34	35.82	35.06	35.82	592,143
13 Aug 26	35.60000 +0.56	35.63	34.13	34.74	483,535
12 Aug 26	35.04000 +0.99	35.16	33.55	33.55	687,638
11 Aug 26	34.05000 +1.63	34.39	32.51	32.78	1,020,328
10 Aug 26	32.42000 +1.27	32.84	31.86	31.86	984,151
07 Aug 26	31.15000 -0.22	31.68	29.80	30.78	802,795
06 Aug 26	31.37000 +0.17	31.79	30.46	31.72	978,571
05 Aug 26	31.20000 -2.13	33.35	31.17	33.24	1,048,984
04 Aug 26	33.33000 +0.44	33.44	31.86	32.31	953,887
03 Aug 26	32.89000 -2.73	35.27	32.73	34.82	1,329,564
31 Jul 26	35.62000 -2.46	38.87	35.31	38.38	1,430,764
30 Jul 26	38.08000 +3.46	39.91	35.83	36.00	2,386,677
29 Jul 26	34.62000 +0.88	35.44	34.28	34.66	991,366
28 Jul 26	33.74000 -0.33	34.73	32.73	34.17	826,805
27 Jul 26	34.07000 +0.62	34.15	32.61	32.63	1,283,508
24 Jul 26	33.45000 -0.49	34.25	32.67	33.53	724,202
23 Jul 26	33.94000 -0.94	36.05	33.82	36.05	884,779
22 Jul 26	34.88000 -0.52	36.06	34.55	35.88	529,969
21 Jul 26	35.40000 +0.74	35.79	34.04	35.00	1,054,888
20 Jul 26	34.66000 -0.47	35.83	34.64	34.85	700,545
17 Jul 26	35.13000 +1.67	35.17	33.67	34.03	742,552
16 Jul 26	33.46000 +0.91	33.90	32.82	33.26	598,571
15 Jul 26	32.55000 -1.03	33.40	31.68	33.40	983,636
14 Jul 26	33.58000 +0.12	33.89	32.99	33.89	1,058,102
13 Jul 26	33.46000 +2.49	33.88	31.67	31.67	1,028,689
10 Jul 26	30.97000 -0.31	31.84	30.26	31.64	699,770
09 Jul 26	31.28000 +0.52	31.30	30.34	30.62	917,405
08 Jul 26	30.76000 +2.11	31.46	29.42	29.56	1,033,861
07 Jul 26	28.65000 -0.23	28.99	27.89	28.96	826,376
06 Jul 26	28.88000 +0.40	29.59	28.30	28.39	686,852
02 Jul 26	28.48000 -0.17	29.48	28.31	28.70	689,704
01 Jul 26	28.65000 +1.11	28.76	27.21	27.21	876,976
30 Jun 26	27.54000 -0.56	28.91	27.26	28.56	844,390
29 Jun 26	28.10000 +1.00	29.30	27.50	27.72	1,329,609
26 Jun 26	27.10000 -0.21	27.15	26.32	26.95	1,819,625
25 Jun 26	27.31000 +0.51	27.95	26.61	26.68	1,495,549
24 Jun 26	26.80000 -0.40	27.51	26.20	26.48	956,498
23 Jun 26	27.20000 -0.70	27.67	26.05	26.40	1,910,428
22 Jun 26	27.90000 +0.50	27.95	26.96	27.71	917,839
18 Jun 26	27.40000 -0.28	27.62	26.53	27.42	2,119,635
17 Jun 26	27.68000 -0.84	28.50	27.50	28.45	1,083,872
16 Jun 26	28.52000 -0.36	28.88	28.20	28.50	714,619
15 Jun 26	28.88000 -1.79	29.20	28.29	29.12	885,799
12 Jun 26	30.67000 +0.28	31.15	29.95	30.04	1,001,483
11 Jun 26	30.39000 -0.76	32.44	30.11	31.73	1,155,853
10 Jun 26	31.15000 -0.23	32.04	31.13	31.58	863,228
09 Jun 26	31.38000 -1.94	33.12	31.19	32.88	1,051,675
08 Jun 26	33.32000 +0.17	34.25	33.00	33.76	468,163
05 Jun 26	33.15000 -0.60	34.33	32.91	33.38	726,530
04 Jun 26	33.75000 -1.76	34.49	33.43	33.77	810,547
03 Jun 26	35.51000 -0.15	36.43	35.20	36.00	602,470
02 Jun 26	35.66000 +0.74	35.95	34.49	34.54	562,844
01 Jun 26	34.92000 +1.70	35.10	33.54	34.00	600,375
29 May 26	33.22000 -0.40	34.08	33.05	33.47	704,903
28 May 26	33.62000 +1.60	33.91	32.53	32.92	579,836
27 May 26	32.02000 +0.35	32.19	30.59	31.11	509,647
26 May 26	31.67000 -0.78	32.79	31.18	31.90	492,893
22 May 26	32.45000 +0.61	32.67	31.41	31.75	559,278
21 May 26	31.84000 -1.64	34.00	31.75	33.98	744,845
20 May 26	33.48000 -0.86	34.55	32.74	34.22	877,992
19 May 26	34.34000 -0.20	34.69	33.22	34.69	714,801
18 May 26	34.54000 +0.65	35.15	32.34	33.55	954,531
15 May 26	33.89000 +0.78	34.50	33.49	33.51	1,246,336
14 May 26	33.11000 -0.73	34.23	32.92	34.00	700,504
13 May 26	33.84000 -0.55	34.47	33.20	34.41	785,349
12 May 26	34.39000 -0.49	35.23	34.28	35.23	714,727
11 May 26	34.88000 +1.33	34.94	33.45	33.83	874,094
08 May 26	33.55000 +0.97	33.86	31.77	32.32	753,572
07 May 26	32.58000 -0.21	32.65	31.16	31.96	908,042
06 May 26	32.79000 -2.45	33.77	32.30	33.13	1,111,545
05 May 26	35.24000 +1.04	35.33	33.55	33.78	1,026,753
04 May 26	34.20000 +0.92	34.64	32.80	33.65	784,934
01 May 26	33.28000 +0.14	33.48	32.01	32.64	947,774
30 Apr 26	33.14000 -0.99	34.26	32.23	33.80	1,754,423
29 Apr 26	34.13000 +1.48	34.99	33.07	33.30	1,379,163
28 Apr 26	32.65000 +0.26	33.01	31.85	32.77	725,685
27 Apr 26	32.39000 +0.87	33.57	31.52	31.81	945,968
24 Apr 26	31.52000 +0.30	31.83	30.75	31.24	479,090
23 Apr 26	31.22000 -0.08	31.66	30.75	31.30	616,351
22 Apr 26	31.30000 +0.08	31.90	31.10	31.52	655,145
21 Apr 26	31.22000 +1.04	31.50	29.93	30.39	980,156
20 Apr 26	30.18000 +0.74	30.42	29.57	29.57	881,834
17 Apr 26	29.44000 -3.42	30.75	28.79	30.71	1,720,433
16 Apr 26	32.86000 +1.22	33.22	31.95	32.00	940,002
15 Apr 26	31.64000 +1.51	32.06	30.03	30.03	1,173,698
14 Apr 26	30.13000 -1.19	31.44	30.08	31.32	753,071
13 Apr 26	31.32000 +0.67	32.18	30.69	31.31	828,620
10 Apr 26	30.65000 +0.12	31.12	29.66	30.00	807,155
09 Apr 26	30.53000 -2.15	33.29	30.17	32.80	1,276,854
08 Apr 26	32.68000 -0.35	32.84	30.00	30.31	1,541,924
07 Apr 26	33.03000 +0.49	33.52	32.47	32.47	812,410
06 Apr 26	32.54000 +0.89	32.58	30.84	30.91	873,298
02 Apr 26	31.65000 +0.05	33.02	31.42	32.85	1,426,071
01 Apr 26	31.60000 -2.05	33.43	30.58	32.58	1,838,576
31 Mar 26	33.65000 -1.29	35.72	32.93	35.06	1,331,340
30 Mar 26	34.94000 +0.11	35.57	34.22	35.17	1,214,827
27 Mar 26	34.83000 +0.48	35.19	33.78	34.59	1,111,959
26 Mar 26	34.35000 +1.66	34.92	32.88	33.25	1,301,678
25 Mar 26	32.69000 -0.37	33.91	32.53	32.57	2,036,109
24 Mar 26	33.06000 +0.61	35.13	32.93	32.97	1,965,478
23 Mar 26	32.45000 -1.37	33.33	31.31	32.11	1,595,697
20 Mar 26	33.82000 +1.69	33.97	31.96	32.35	2,754,734
19 Mar 26	32.13000 -0.78	34.50	31.68	33.53	3,055,434
18 Mar 26	32.91000 +3.09	32.93	30.02	30.30	2,516,653
17 Mar 26	29.82000 +1.60	30.86	28.91	29.08	1,768,576
16 Mar 26	28.22000 -0.35	28.63	27.72	28.25	901,019
13 Mar 26	28.57000 -0.19	28.83	27.91	28.35	789,195
12 Mar 26	28.76000 +0.39	30.01	28.68	28.83	1,537,740
11 Mar 26	28.37000 +2.65	28.42	26.14	26.15	1,696,888
10 Mar 26	25.72000 +0.49	26.43	24.91	25.58	1,017,166
09 Mar 26	25.23000 -1.60	27.33	25.13	27.22	1,408,538
06 Mar 26	26.83000 -0.25	27.60	26.40	27.35	1,133,572
05 Mar 26	27.08000 +0.63	27.81	26.59	26.74	1,696,544
04 Mar 26	26.45000 +1.43	26.45	24.66	24.89	1,160,182
03 Mar 26	25.02000 +0.09	25.28	24.31	25.07	1,233,501
02 Mar 26	24.93000 +0.77	25.37	24.47	25.34	1,219,301
27 Feb 26	24.16000 +0.53	24.20	22.93	23.81	1,959,097
26 Feb 26	23.63000 +0.52	23.98	22.81	23.06	1,454,212
25 Feb 26	23.11000 +1.40	23.29	22.19	22.72	1,720,386
24 Feb 26	21.71000 +0.64	21.73	20.95	21.02	1,707,157
23 Feb 26	21.07000 +0.35	21.20	20.48	20.66	2,027,666
20 Feb 26	20.72000 -0.87	21.44	20.33	21.11	2,743,107
19 Feb 26	21.59000 -0.77	21.79	19.62	20.50	2,088,697
18 Feb 26	22.36000 -0.16	22.83	22.00	22.70	1,077,747
17 Feb 26	22.52000 -0.65	23.63	22.24	23.63	1,225,139
13 Feb 26	23.17000 +0.36	23.31	22.65	22.65	731,520
12 Feb 26	22.81000 -1.62	24.41	22.60	24.40	958,070
11 Feb 26	24.43000 +0.23	24.97	24.11	24.80	777,560
10 Feb 26	24.20000 -0.54	24.75	24.10	24.75	860,906
09 Feb 26	24.74000 +0.20	24.83	24.17	24.41	1,030,439
06 Feb 26	24.54000 +0.94	24.90	23.58	23.58	997,248
05 Feb 26	23.60000 -0.28	24.03	23.26	23.71	859,884
04 Feb 26	23.88000 +0.54	24.15	23.49	23.49	904,472
03 Feb 26	23.34000 +0.85	23.36	21.84	22.47	1,182,661
02 Feb 26	22.49000 -0.25	22.68	21.55	21.94	1,152,645
30 Jan 26	22.74000 +0.46	23.03	22.17	22.40	1,080,453
29 Jan 26	22.28000 +0.29	22.95	22.17	22.29	1,181,247
28 Jan 26	21.99000 -0.08	22.40	21.83	22.30	1,041,619
27 Jan 26	22.07000 -0.14	22.51	21.80	22.15	1,266,544
26 Jan 26	22.21000 -2.33	24.00	22.08	23.62	1,908,354
23 Jan 26	24.54000 -0.29	25.81	24.48	25.18	1,130,433
22 Jan 26	24.83000 -0.20	25.28	24.30	24.95	1,343,257
21 Jan 26	25.03000 +2.18	25.21	23.24	23.35	2,043,561
20 Jan 26	22.85000 -0.45	23.53	22.56	23.23	1,040,403
16 Jan 26	23.30000 -1.00	24.24	23.23	24.01	1,206,296
15 Jan 26	24.30000 +0.34	24.32	23.00	23.52	1,221,380
14 Jan 26	23.96000 +1.18	24.71	22.79	22.79	1,940,997
13 Jan 26	22.78000 +0.68	22.81	21.83	22.12	1,263,348
12 Jan 26	22.10000 -0.87	23.00	22.07	22.90	1,135,277
09 Jan 26	22.97000 -0.68	23.74	22.61	23.50	1,377,558
08 Jan 26	23.65000 +0.72	23.95	22.89	23.03	1,893,788
07 Jan 26	22.93000 -1.71	24.92	22.66	24.58	2,945,601
06 Jan 26	24.64000 -1.15	26.06	24.63	25.81	1,605,970
05 Jan 26	25.79000 +0.60	26.80	25.57	26.16	1,526,175
02 Jan 26	25.19000 -0.25	25.56	24.85	25.12	1,181,225
31 Dec 25	25.44000 +0.13	25.48	24.86	25.32	1,503,340
30 Dec 25	25.31000 -0.70	25.94	25.29	25.76	1,216,231
29 Dec 25	26.01000 -0.01	26.28	25.89	26.28	701,546
26 Dec 25	26.02000 -0.33	26.65	25.87	26.31	892,908
24 Dec 25	26.35000 +0.06	26.44	25.78	26.13	749,751
23 Dec 25	26.29000 -0.32	26.72	26.06	26.72	1,303,048
22 Dec 25	26.61000 -0.95	28.15	26.57	27.85	1,351,819
19 Dec 25	27.56000 -0.73	28.68	27.35	28.29	2,023,523
18 Dec 25	28.29000 -1.16	29.33	28.10	29.30	1,288,056
17 Dec 25	29.45000 -0.40	30.01	28.91	29.91	824,974
16 Dec 25	29.85000 -1.12	30.84	29.35	30.62	1,337,078
15 Dec 25	30.97000 -0.23	31.37	30.73	31.12	851,979
12 Dec 25	31.20000 -0.02	31.45	30.50	31.04	995,256
11 Dec 25	31.22000 -0.47	31.52	30.71	31.27	1,337,765
10 Dec 25	31.69000 -0.79	32.30	31.12	32.30	1,940,867
09 Dec 25	32.48000 -0.14	32.90	32.02	32.65	997,787
08 Dec 25	32.62000 -0.92	33.40	32.26	33.34	870,362
05 Dec 25	33.54000 -0.52	34.43	33.49	34.00	658,879
04 Dec 25	34.06000 -0.25	34.60	33.68	34.23	656,269
03 Dec 25	34.31000 -0.31	34.89	33.72	34.60	818,407
02 Dec 25	34.62000 -0.46	34.76	33.50	34.57	715,934
01 Dec 25	35.08000 +0.55	35.45	34.58	34.66	563,534
28 Nov 25	34.53000 +0.12	34.82	34.16	34.16	306,199
26 Nov 25	34.41000 +0.22	34.83	34.08	34.28	690,755
25 Nov 25	34.19000 -0.28	34.62	33.25	34.15	661,424
24 Nov 25	34.47000 -0.01	34.57	33.52	34.11	848,449
21 Nov 25	34.48000 +0.14	34.81	33.91	34.24	653,682
20 Nov 25	34.34000 -1.38	36.48	34.23	35.69	545,024
19 Nov 25	35.72000 -1.11	36.24	35.10	35.53	695,119
18 Nov 25	36.83000 +0.54	36.87	35.72	36.07	774,029
17 Nov 25	36.29000 -0.82	37.53	35.89	36.89	926,636
14 Nov 25	37.11000 +0.73	37.67	36.09	36.50	614,539
13 Nov 25	36.38000 -0.37	37.16	36.12	36.69	719,379
12 Nov 25	36.75000 -0.34	37.52	36.54	36.72	1,409,944
11 Nov 25	37.09000 +0.19	37.48	36.45	37.10	757,858
10 Nov 25	36.90000 +0.45	37.39	35.82	36.53	1,112,028
07 Nov 25	36.45000 -0.13	37.06	35.44	36.87	1,193,115
06 Nov 25	36.58000 +0.37	37.95	36.25	36.40	1,204,311
05 Nov 25	36.21000 -0.29	36.65	35.44	36.64	1,423,642
04 Nov 25	36.50000 -0.31	36.72	34.32	35.86	1,473,918
03 Nov 25	36.81000 +1.22	36.91	35.16	35.44	1,396,838
31 Oct 25	35.59000 -1.51	36.79	34.72	36.74	2,197,671
30 Oct 25	37.10000 -2.08	41.67	37.04	40.13	1,789,296
29 Oct 25	39.18000 +0.78	39.87	37.87	38.16	1,187,219
28 Oct 25	38.40000 -1.61	39.67	38.10	39.42	981,092
27 Oct 25	40.01000 +0.43	40.28	39.25	40.00	1,203,090
24 Oct 25	39.58000 +0.43	40.27	38.77	39.12	955,500
23 Oct 25	39.15000 +2.87	39.53	37.02	37.04	1,784,656
22 Oct 25	36.28000 +1.53	36.55	34.49	35.18	1,356,158
21 Oct 25	34.75000 -0.14	35.21	34.26	34.73	1,165,636
20 Oct 25	34.89000 +0.59	35.06	34.41	34.42	599,680
17 Oct 25	34.30000 +1.01	34.47	33.32	33.58	1,258,583
16 Oct 25	33.29000 -1.01	34.51	32.93	34.49	981,696
15 Oct 25	34.30000 -1.00	35.99	34.22	35.68	912,796
14 Oct 25	35.30000 -0.02	36.03	34.54	34.65	1,011,092
13 Oct 25	35.32000 +1.39	35.42	34.40	35.15	843,151
10 Oct 25	33.93000 -1.98	35.78	33.87	35.40	1,035,182
09 Oct 25	35.91000 -0.85	37.10	35.74	37.03	986,963
08 Oct 25	36.76000 +0.32	36.95	35.87	36.50	1,194,321
07 Oct 25	36.44000 -0.30	36.72	35.70	36.66	1,681,401
06 Oct 25	36.74000 -0.20	37.48	36.55	36.99	1,448,390
03 Oct 25	36.94000 -0.26	38.30	36.83	37.75	1,401,439
02 Oct 25	37.20000 +0.63	37.33	36.08	36.39	1,542,125
01 Oct 25	36.57000 +0.09	37.66	35.50	36.04	1,688,254
30 Sep 25	36.48000 -0.34	37.17	36.15	36.44	1,832,817
29 Sep 25	36.82000 +0.51	37.50	36.05	36.74	1,781,718
26 Sep 25	36.31000 +0.31	36.37	35.60	36.00	1,394,908
25 Sep 25	36.00000 +1.15	36.30	34.80	35.19	2,190,710
24 Sep 25	34.85000 -0.46	35.74	34.84	35.74	1,920,836
23 Sep 25	35.31000 -0.06	36.51	34.94	35.45	2,510,865
22 Sep 25	35.37000 +1.11	35.65	34.10	34.42	2,668,317
19 Sep 25	34.26000 +0.39	34.32	33.23	33.89	3,562,935
18 Sep 25	33.87000 +0.77	34.04	32.56	33.16	2,537,661
17 Sep 25	33.10000 -0.08	33.69	32.61	33.06	2,097,830
16 Sep 25	33.18000 +2.71	33.35	30.69	30.73	2,837,590
15 Sep 25	30.47000 -0.69	31.19	29.81	30.55	2,351,222
12 Sep 25	31.16000 -0.66	32.14	31.12	31.98	2,405,061
11 Sep 25	31.82000 -0.10	32.45	31.09	31.81	2,638,582
10 Sep 25	31.92000 -1.21	33.23	31.53	33.13	2,631,263
09 Sep 25	33.13000 +2.30	33.24	30.97	31.17	3,497,795
08 Sep 25	30.83000 -0.60	31.50	30.09	31.41	2,475,362
05 Sep 25	31.43000 +0.46	31.59	30.25	30.45	2,094,450
04 Sep 25	30.97000 +0.08	31.35	30.62	30.79	1,751,649
03 Sep 25	30.89000 -0.90	32.21	30.82	31.56	1,391,270
02 Sep 25	31.79000 +1.30	31.88	30.38	30.70	2,582,657
29 Aug 25	30.49000 +0.83	30.59	29.51	29.72	2,523,817
28 Aug 25	29.66000 +0.08	30.13	29.24	29.66	2,286,006
27 Aug 25	29.58000 +1.32	29.91	28.09	28.09	2,258,247
26 Aug 25	28.26000 -0.16	28.35	27.79	28.09	2,317,311
25 Aug 25	28.42000 +1.14	28.48	27.29	27.47	1,888,304
22 Aug 25	27.28000 +0.44	29.10	25.89	26.76	3,767,713
21 Aug 25	26.84000 -2.05	29.15	26.78	28.88	2,923,501
20 Aug 25	28.89000 +1.88	29.07	26.90	27.19	2,319,125
19 Aug 25	27.01000 -0.01	27.24	26.53	27.11	1,341,905
18 Aug 25	27.02000 -0.04	27.24	26.41	27.00	1,549,459
15 Aug 25	27.06000 +0.06	27.39	26.58	27.12	1,287,023
14 Aug 25	27.00000 +0.09	27.14	26.49	26.85	1,727,266
13 Aug 25	26.91000 +0.87	27.01	25.84	26.00	1,637,916
12 Aug 25	26.04000 +0.18	26.75	25.91	26.23	1,795,810
11 Aug 25	25.86000 -0.16	26.09	25.32	25.98	1,605,361
08 Aug 25	26.02000 -0.39	26.50	25.74	26.50	1,829,461
07 Aug 25	26.41000 -0.30	27.17	26.17	27.00	1,466,576
06 Aug 25	26.71000 +0.54	26.95	26.02	26.41	2,223,898
05 Aug 25	26.17000 +1.24	26.33	24.74	25.14	2,046,508
04 Aug 25	24.93000 -0.13	25.19	24.33	24.96	1,592,994
01 Aug 25	25.06000 -1.72	26.38	24.81	26.23	1,741,905
31 Jul 25	26.78000 -1.49	27.38	24.36	25.45	2,897,160
30 Jul 25	28.27000 -0.85	29.05	27.86	28.78	1,340,276
29 Jul 25	29.12000 +0.40	29.29	28.42	28.86	911,167
28 Jul 25	28.72000 +0.91	28.83	28.01	28.11	1,104,449
25 Jul 25	27.81000 +0.50	28.10	27.17	27.55	857,511
24 Jul 25	27.31000 -0.87	27.94	26.81	27.81	899,773
23 Jul 25	28.18000 +0.33	28.32	27.55	28.16	783,709
22 Jul 25	27.85000 -0.55	28.76	27.83	28.23	786,155
21 Jul 25	28.40000 -0.20	28.84	28.33	28.55	757,742
18 Jul 25	28.60000 -0.33	29.80	28.53	29.31	726,206
17 Jul 25	28.93000 -0.01	29.38	28.77	28.96	1,019,052
16 Jul 25	28.94000 -1.85	30.93	28.89	30.85	1,336,393
15 Jul 25	30.79000 -0.19	31.21	30.25	30.43	1,051,903
14 Jul 25	30.98000 -1.25	31.97	30.74	31.79	869,233
11 Jul 25	32.23000 -0.26	32.49	31.87	32.20	661,596
10 Jul 25	32.49000 +1.61	32.67	30.49	30.78	1,394,793
09 Jul 25	30.88000 +0.32	31.02	30.27	30.31	851,684
08 Jul 25	30.56000 +0.35	30.73	30.16	30.27	859,414
07 Jul 25	30.21000 +0.35	30.27	29.32	29.43	853,031
03 Jul 25	29.86000 +0.31	30.06	29.34	29.35	458,339
02 Jul 25	29.55000 +1.68	29.67	27.91	28.03	1,123,974
01 Jul 25	27.87000 +1.02	28.24	26.68	26.98	1,436,358
30 Jun 25	26.85000 -0.34	27.50	26.77	27.11	1,030,788
27 Jun 25	27.19000 +0.84	27.22	25.85	26.28	2,536,387
26 Jun 25	26.35000 -0.51	27.12	26.32	27.00	1,261,487
25 Jun 25	26.86000 -0.01	27.33	26.57	26.89	713,694
24 Jun 25	26.87000 -0.03	26.99	26.30	26.52	1,035,744
23 Jun 25	26.90000 -0.61	27.95	26.80	27.53	963,529
20 Jun 25	27.51000 +0.10	27.76	26.95	27.41	1,312,553
18 Jun 25	27.41000 -0.87	28.48	27.15	28.16	1,279,876
17 Jun 25	28.28000 +0.61	28.60	27.40	27.76	1,262,671
16 Jun 25	27.67000 +0.72	28.03	26.73	26.73	1,165,574
13 Jun 25	26.95000 +1.27	27.00	25.54	25.92	952,397
12 Jun 25	25.68000 -0.13	25.97	25.00	25.42	695,136
11 Jun 25	25.81000 +1.09	25.86	24.80	24.99	998,533
10 Jun 25	24.72000 +0.90	24.96	24.13	24.20	1,052,648
09 Jun 25	23.82000 +0.35	24.19	23.40	23.80	614,482
06 Jun 25	23.47000 +0.25	23.80	23.17	23.50	581,963
05 Jun 25	23.22000 -0.19	23.57	23.00	23.55	942,755
04 Jun 25	23.41000 -0.34	24.01	22.93	23.64	880,712
03 Jun 25	23.75000 +0.49	24.20	23.06	23.34	695,652
02 Jun 25	23.26000 -0.13	23.82	22.63	23.82	720,497
30 May 25	23.39000 -0.11	24.17	23.18	23.39	992,543
29 May 25	23.50000 +0.46	23.54	22.93	23.10	712,938
28 May 25	23.04000 -0.82	23.83	22.95	23.78	1,077,701
27 May 25	23.86000 +0.36	24.13	23.56	23.65	1,207,956
23 May 25	23.50000 -0.39	23.58	22.86	23.49	1,034,034
22 May 25	23.89000 +1.63	24.08	22.00	22.06	1,263,986
21 May 25	22.26000 -0.98	23.16	22.19	23.07	882,703
20 May 25	23.24000 -0.74	23.98	23.14	23.98	527,638
19 May 25	23.98000 +0.01	24.01	23.40	23.59	774,258
16 May 25	23.97000 -0.39	24.59	23.82	24.43	948,909
15 May 25	24.36000 +0.92	24.37	23.04	23.04	985,830
14 May 25	23.44000 +0.45	23.59	22.46	22.75	1,176,583
13 May 25	22.99000 +0.94	23.20	22.26	22.38	937,597
12 May 25	22.05000 +0.71	22.73	21.78	22.00	1,115,786
09 May 25	21.34000 +0.29	21.46	20.90	21.26	977,097
08 May 25	21.05000 +0.42	21.36	20.69	20.78	847,902
07 May 25	20.63000 -0.19	20.92	20.30	20.87	857,868
06 May 25	20.82000 +0.61	21.11	20.24	20.38	1,147,068
05 May 25	20.21000 +0.01	20.87	20.10	20.19	1,350,895
02 May 25	20.20000 +0.85	20.24	19.50	19.60	1,011,735
01 May 25	19.35000 +0.49	19.78	18.75	18.88	1,333,915
30 Apr 25	18.86000 -0.62	19.25	18.73	19.22	1,063,002
29 Apr 25	19.48000 +0.77	19.83	17.95	18.58	1,908,554
28 Apr 25	18.71000 +0.30	18.86	18.33	18.37	917,835
25 Apr 25	18.41000 +0.11	18.53	17.91	18.05	692,361
24 Apr 25	18.30000 +0.42	18.52	17.93	18.02	991,488
23 Apr 25	17.88000 -0.59	18.93	17.56	18.93	1,041,889
22 Apr 25	18.47000 +0.22	18.91	18.33	18.51	725,378
21 Apr 25	18.25000 -0.14	18.35	17.84	18.17	565,820
17 Apr 25	18.39000 +0.43	18.65	18.08	18.20	763,188
16 Apr 25	17.96000 +0.23	18.62	17.75	18.13	1,050,790
15 Apr 25	17.73000 -0.20	18.11	17.61	17.83	824,443
14 Apr 25	17.93000 +0.27	18.15	17.56	18.04	851,822
11 Apr 25	17.66000 +0.87	17.86	16.66	16.67	1,441,666
10 Apr 25	16.79000 -0.79	17.19	16.42	17.09	1,266,700
09 Apr 25	17.58000 +1.44	17.98	15.69	15.82	1,779,275
08 Apr 25	16.14000 -0.21	17.69	16.09	16.97	2,060,651
07 Apr 25	16.35000 +0.29	16.75	15.10	15.61	1,994,082
04 Apr 25	16.06000 -1.81	17.49	15.97	17.44	1,619,739
03 Apr 25	17.87000 -1.67	18.68	17.74	18.19	1,341,503
02 Apr 25	19.54000 +0.32	19.58	19.01	19.01	578,245
01 Apr 25	19.22000 -0.18	19.40	18.59	19.39	585,736
31 Mar 25	19.40000 -0.42	19.91	19.39	19.54	600,168
28 Mar 25	19.82000 -0.32	20.42	19.73	19.96	451,120
27 Mar 25	20.14000 -0.10	20.15	19.66	20.11	584,615
26 Mar 25	20.24000 +0.21	20.91	20.03	20.27	584,804
25 Mar 25	20.03000 -0.26	20.50	19.91	20.28	927,737
24 Mar 25	20.29000 -0.91	21.43	20.06	21.18	867,490
21 Mar 25	21.20000 -0.61	21.82	21.10	21.82	1,598,021
20 Mar 25	21.81000 -0.02	22.03	21.24	21.43	1,099,334
19 Mar 25	21.83000 +0.56	21.99	21.08	21.13	1,107,240
18 Mar 25	21.27000 +0.59	21.34	20.56	20.82	1,058,961
17 Mar 25	20.68000 +1.45	20.77	19.28	19.30	1,163,750
14 Mar 25	19.23000 +0.92	19.33	18.21	18.33	936,108
13 Mar 25	18.31000 +0.34	18.60	17.98	18.29	746,288
12 Mar 25	17.97000 +0.01	18.40	17.52	17.63	1,434,545
11 Mar 25	17.96000 -0.22	18.72	17.87	18.42	1,232,375
10 Mar 25	18.18000 +0.12	18.68	18.05	18.31	944,316
07 Mar 25	18.06000 -0.29	18.90	18.05	18.30	1,155,572
06 Mar 25	18.35000 +0.23	19.06	18.06	18.07	1,301,881
05 Mar 25	18.12000 +0.14	18.33	17.47	17.78	1,243,960
04 Mar 25	17.98000 +0.27	18.42	17.25	17.55	1,489,315
03 Mar 25	17.71000 -0.71	18.71	17.42	18.52	1,410,377
28 Feb 25	18.42000 -0.63	19.11	18.16	18.89	1,298,586
27 Feb 25	19.05000 -0.83	20.26	18.99	19.89	1,502,477
26 Feb 25	19.88000 -0.66	20.45	19.29	20.45	1,057,343
25 Feb 25	20.54000 -0.53	21.18	20.17	21.15	1,236,513
24 Feb 25	21.07000 +0.72	21.30	20.32	20.53	1,400,743
21 Feb 25	20.35000 +0.16	20.62	20.00	20.26	1,106,094
20 Feb 25	20.19000 +0.33	20.37	18.91	19.66	1,290,596
19 Feb 25	19.86000 +1.37	22.20	19.49	20.71	3,453,443
18 Feb 25	18.49000 -0.07	18.96	18.21	18.55	1,426,468
14 Feb 25	18.56000 +0.34	18.70	18.27	18.40	554,070
13 Feb 25	18.22000 -0.39	18.61	17.69	18.59	781,515
12 Feb 25	18.61000 -0.90	19.40	18.49	19.28	621,446
11 Feb 25	19.51000 +0.24	19.65	19.17	19.22	433,911
10 Feb 25	19.27000 +0.93	19.44	18.58	18.58	770,648
07 Feb 25	18.34000 -0.05	18.66	18.20	18.51	653,113
06 Feb 25	18.39000 -0.57	19.09	18.29	19.04	610,210
05 Feb 25	18.96000 -0.70	19.68	18.94	19.52	681,602
04 Feb 25	19.66000 +0.74	19.77	18.72	18.77	652,651
03 Feb 25	18.92000 -0.03	19.22	18.34	18.68	646,421
31 Jan 25	18.95000 -0.12	19.42	18.51	18.90	712,849
30 Jan 25	19.07000 -0.60	20.02	18.75	19.98	916,917
29 Jan 25	19.67000 +0.23	19.81	19.16	19.32	885,627
28 Jan 25	19.44000 -0.78	20.33	19.26	20.15	776,462
27 Jan 25	20.22000 -0.47	21.00	20.13	20.84	707,617
24 Jan 25	20.69000 -0.59	21.26	20.67	21.25	473,483
23 Jan 25	21.28000 +0.87	21.30	20.44	20.47	664,611
22 Jan 25	20.41000 -0.94	21.11	20.31	21.02	914,100
21 Jan 25	21.35000 +0.27	21.46	20.52	21.02	1,054,158
17 Jan 25	21.08000 -0.54	21.58	20.78	21.56	1,104,918
16 Jan 25	21.62000 +0.37	21.67	20.95	21.00	812,770
15 Jan 25	21.25000 +0.77	21.35	20.53	20.71	1,105,244
14 Jan 25	20.48000 +0.08	20.87	20.02	20.39	1,008,072
13 Jan 25	20.40000 +1.45	20.48	19.10	19.25	1,231,118
10 Jan 25	18.95000 +0.36	19.06	18.61	18.94	688,182
08 Jan 25	18.59000 +0.37	18.74	18.04	18.04	1,325,590
07 Jan 25	18.22000 +0.15	18.36	17.99	18.22	921,777
06 Jan 25	18.07000 -0.66	18.85	18.05	18.69	1,199,859
03 Jan 25	18.73000 -0.05	18.78	18.33	18.71	986,447
02 Jan 25	18.78000 +0.04	19.05	18.69	18.95	658,245
31 Dec 24	18.74000 +0.18	19.02	18.55	18.66	1,063,679
30 Dec 24	18.56000 +0.09	18.83	18.13	18.47	1,269,582
27 Dec 24	18.47000 +0.18	18.57	17.96	18.29	1,110,898
26 Dec 24	18.29000 +0.13	18.37	17.86	18.05	1,230,810
24 Dec 24	18.16000 +0.08	18.28	17.83	18.05	817,925
23 Dec 24	18.08000 +0.07	18.23	17.48	18.08	1,867,598
20 Dec 24	18.01000 +0.06	18.37	17.75	17.76	10,039,580
19 Dec 24	17.95000 +0.03	18.33	17.68	18.14	1,967,806
18 Dec 24	17.92000 -0.58	18.47	17.76	18.47	1,559,194
17 Dec 24	18.50000 -0.03	18.75	18.00	18.40	1,633,611
16 Dec 24	18.53000 -0.38	18.75	18.12	18.54	1,700,912
13 Dec 24	18.91000 -0.14	19.10	18.35	18.76	1,030,021
12 Dec 24	19.05000 -0.83	19.71	18.82	19.64	991,582
11 Dec 24	19.88000 +0.43	20.08	19.25	19.50	2,484,596
10 Dec 24	19.45000 -0.01	19.86	18.93	19.37	931,267
09 Dec 24	19.46000 +0.68	20.23	19.01	19.10	1,695,895
06 Dec 24	18.78000 +0.46	19.08	18.29	18.95	1,427,234
05 Dec 24	18.32000 -0.11	18.68	18.29	18.50	913,971
04 Dec 24	18.43000 -0.57	18.94	18.08	18.91	1,381,823
03 Dec 24	19.00000 -0.68	19.86	18.90	19.61	1,364,600
02 Dec 24	19.68000 +0.33	19.76	19.03	19.24	1,447,353
29 Nov 24	19.35000 +0.08	19.50	19.09	19.30	424,494
27 Nov 24	19.27000 +0.13	19.68	19.18	19.25	865,988
26 Nov 24	19.14000 -0.14	19.34	18.85	19.21	1,085,004
25 Nov 24	19.28000 +0.54	19.81	18.69	18.72	1,889,355
22 Nov 24	18.74000 +0.00	19.09	18.62	18.70	854,694
21 Nov 24	18.74000 +0.04	19.23	18.45	18.70	906,613
20 Nov 24	18.70000 -0.09	18.95	18.54	18.79	828,376
19 Nov 24	18.79000 -0.29	19.25	18.67	18.67	1,015,855
18 Nov 24	19.08000 +0.26	19.22	18.62	18.95	876,931
15 Nov 24	18.82000 +0.07	19.23	18.73	18.85	1,147,129
14 Nov 24	18.75000 -0.04	18.90	18.35	18.84	1,390,157
13 Nov 24	18.79000 +0.29	19.07	18.24	18.57	1,083,600
12 Nov 24	18.50000 -0.40	18.89	18.25	18.78	1,757,511
11 Nov 24	18.90000 +0.44	19.16	18.17	18.47	1,618,649
08 Nov 24	18.46000 +1.94	18.83	17.70	17.81	3,557,329
07 Nov 24	16.52000 -0.82	17.30	16.38	17.25	1,420,347
06 Nov 24	17.34000 +0.95	18.00	16.83	16.83	2,580,176
05 Nov 24	16.39000 -0.05	16.66	16.08	16.32	1,529,021
04 Nov 24	16.44000 +0.47	16.73	15.97	15.97	2,204,739
01 Nov 24	15.97000 +0.07	16.13	15.60	15.89	3,161,785
31 Oct 24	15.90000 -1.21	17.11	15.89	17.00	2,941,351
30 Oct 24	17.11000 -0.95	18.21	16.75	18.13	3,346,359
29 Oct 24	18.06000 -5.76	19.25	17.50	19.25	9,372,664
28 Oct 24	23.82000 +0.07	23.87	23.15	23.25	971,588
25 Oct 24	23.75000 -0.19	24.40	23.61	24.11	914,404
24 Oct 24	23.94000 +0.03	24.09	23.45	23.95	700,045
23 Oct 24	23.91000 -0.42	24.44	23.57	24.43	771,374
22 Oct 24	24.33000 +0.08	24.60	24.02	24.46	715,628
21 Oct 24	24.25000 -0.27	24.80	24.11	24.68	708,219
18 Oct 24	24.52000 -0.18	24.91	24.25	24.66	759,593
17 Oct 24	24.70000 +0.82	24.71	24.00	24.10	1,005,115
16 Oct 24	23.88000 +0.69	23.98	23.47	23.51	1,288,912
15 Oct 24	23.19000 -1.43	24.19	23.17	24.19	1,217,880
14 Oct 24	24.62000 -0.17	24.71	24.20	24.56	676,242
11 Oct 24	24.79000 +0.16	24.99	24.43	24.46	851,255
10 Oct 24	24.63000 +0.34	24.82	24.00	24.16	658,156
09 Oct 24	24.29000 +0.50	24.45	23.52	23.55	779,390
08 Oct 24	23.79000 -1.31	24.67	23.72	24.55	825,140
07 Oct 24	25.10000 +0.44	25.23	24.65	24.67	1,220,056
04 Oct 24	24.66000 -0.27	25.33	24.51	25.12	874,823
03 Oct 24	24.93000 +1.13	25.08	23.42	23.79	1,464,539
02 Oct 24	23.80000 +0.30	24.06	23.21	23.58	894,886
01 Oct 24	23.50000 +0.47	23.53	22.76	22.81	1,078,441
30 Sep 24	23.03000 -0.12	23.38	22.82	23.02	1,054,857
27 Sep 24	23.15000 +0.21	23.43	22.80	23.17	1,156,902
26 Sep 24	22.94000 +0.39	23.97	22.26	22.32	1,371,964
25 Sep 24	22.55000 -0.33	23.17	22.47	22.83	1,041,517
24 Sep 24	22.88000 -0.53	23.81	22.87	23.81	835,140
23 Sep 24	23.41000 -0.06	23.70	23.02	23.32	1,023,527
20 Sep 24	23.47000 -1.13	24.44	23.23	24.33	3,808,761
19 Sep 24	24.60000 +0.67	24.88	24.18	24.51	1,338,852
18 Sep 24	23.93000 +0.15	24.73	23.79	23.93	1,353,982
17 Sep 24	23.78000 +0.83	24.05	23.06	23.17	1,620,460
16 Sep 24	22.95000 +0.80	23.00	21.96	22.20	1,396,053
13 Sep 24	22.15000 +0.85	22.17	21.50	21.50	958,300
12 Sep 24	21.30000 +0.08	21.47	21.05	21.20	1,265,641
11 Sep 24	21.22000 -0.62	21.88	21.20	21.84	1,369,648
10 Sep 24	21.84000 -0.54	22.50	21.66	22.46	1,586,717
09 Sep 24	22.38000 -0.72	23.10	22.37	23.03	1,458,804
06 Sep 24	23.10000 +0.38	23.27	22.71	22.83	1,155,694
05 Sep 24	22.72000 -1.73	24.61	22.63	24.54	2,680,629
04 Sep 24	24.45000 -0.64	25.46	24.24	25.24	1,173,539
03 Sep 24	25.09000 -0.33	25.18	24.43	24.96	1,067,411
30 Aug 24	25.42000 +0.74	25.63	24.50	24.51	1,788,891
29 Aug 24	24.68000 +0.22	24.78	24.19	24.78	812,765
28 Aug 24	24.46000 +0.10	24.75	24.10	24.22	724,145
27 Aug 24	24.36000 -0.51	24.86	24.26	24.78	797,674
26 Aug 24	24.87000 +0.06	25.37	24.84	25.00	1,217,505
23 Aug 24	24.81000 +0.61	24.84	24.21	24.44	639,689
22 Aug 24	24.20000 -0.41	24.64	24.11	24.61	669,392
21 Aug 24	24.61000 +0.26	24.91	24.47	24.63	833,603
20 Aug 24	24.35000 -1.44	25.74	24.32	25.66	1,138,224
19 Aug 24	25.79000 -0.04	26.06	25.60	25.85	837,673
16 Aug 24	25.83000 +0.15	26.00	25.42	25.42	699,012
15 Aug 24	25.68000 +0.11	26.26	25.65	25.91	761,886
14 Aug 24	25.57000 +0.12	25.96	25.38	25.84	999,368
13 Aug 24	25.45000 -0.45	25.82	25.27	25.43	1,008,809
12 Aug 24	25.90000 -0.15	26.04	25.38	25.68	1,132,398
09 Aug 24	26.05000 +0.12	26.31	25.58	26.00	1,037,673
08 Aug 24	25.93000 +0.67	26.34	25.55	25.55	1,024,627
07 Aug 24	25.26000 +0.50	25.70	24.83	25.25	1,150,323
06 Aug 24	24.76000 -0.05	25.43	24.68	24.84	1,234,985
05 Aug 24	24.81000 -0.67	24.87	23.80	24.59	1,519,512
02 Aug 24	25.48000 -2.06	27.04	25.43	26.99	1,501,035
01 Aug 24	27.54000 -1.06	28.92	27.13	28.60	1,589,074
31 Jul 24	28.60000 -0.13	29.84	28.59	29.39	2,479,255
30 Jul 24	28.73000 +1.81	28.95	27.03	27.67	2,170,246
29 Jul 24	26.92000 -0.48	27.59	26.77	27.50	1,867,317
26 Jul 24	27.40000 +0.82	27.69	26.37	26.65	1,889,961
25 Jul 24	26.58000 +1.20	26.97	25.27	25.45	1,525,083
24 Jul 24	25.38000 +0.53	25.41	24.70	24.93	1,007,641
23 Jul 24	24.85000 -0.01	25.05	24.53	24.76	788,304
22 Jul 24	24.86000 +0.18	25.09	24.10	24.72	1,140,237
19 Jul 24	24.68000 -0.08	24.81	24.27	24.65	934,087
18 Jul 24	24.76000 -0.52	25.29	24.52	25.15	977,837
17 Jul 24	25.28000 +0.03	26.18	25.11	25.25	1,109,087
16 Jul 24	25.25000 +0.44	25.26	24.42	24.72	1,283,095
15 Jul 24	24.81000 +0.20	24.95	24.50	24.71	1,147,231
12 Jul 24	24.61000 -0.05	24.93	24.34	24.93	744,861
11 Jul 24	24.66000 +0.51	24.72	23.93	24.25	948,831
10 Jul 24	24.15000 -0.37	24.57	23.93	24.45	1,296,416
09 Jul 24	24.52000 -0.68	25.19	24.48	25.00	891,978
08 Jul 24	25.20000 -0.23	25.80	25.18	25.40	850,178
05 Jul 24	25.43000 -1.15	26.47	25.42	26.47	756,262
03 Jul 24	26.58000 +0.37	26.67	25.99	26.18	503,160
02 Jul 24	26.21000 -0.14	26.99	26.20	26.47	882,719
01 Jul 24	26.35000 -0.42	26.94	26.27	26.78	1,164,345
28 Jun 24	26.77000 +0.12	26.99	26.41	26.93	1,617,077
27 Jun 24	26.65000 -0.13	27.13	26.49	26.93	546,510
26 Jun 24	26.78000 +0.08	26.89	26.42	26.78	665,384
25 Jun 24	26.70000 -0.01	26.77	26.23	26.62	614,363
24 Jun 24	26.71000 -0.12	27.42	26.65	26.86	993,395
21 Jun 24	26.83000 -0.12	27.11	26.46	27.05	3,199,368
20 Jun 24	26.95000 +0.06	27.71	26.77	26.93	1,019,030
18 Jun 24	26.89000 -0.16	27.42	26.63	27.13	903,019
17 Jun 24	27.05000 +0.38	27.08	26.26	26.61	936,405
14 Jun 24	26.67000 -0.54	27.17	26.62	27.03	614,039
13 Jun 24	27.21000 +0.34	27.34	26.73	27.03	568,288
12 Jun 24	26.87000 -0.63	28.00	26.77	27.85	1,286,675
11 Jun 24	27.50000 +0.45	27.56	26.58	26.86	1,063,557
10 Jun 24	27.05000 +0.07	27.24	26.64	26.81	834,483
07 Jun 24	26.98000 +0.20	27.20	26.16	26.61	929,680
06 Jun 24	26.78000 +0.13	26.86	26.33	26.63	831,974
05 Jun 24	26.65000 -0.41	27.22	26.50	27.22	835,925
04 Jun 24	27.06000 -0.06	27.33	26.51	26.83	1,014,962
03 Jun 24	27.12000 -0.74	27.83	26.97	27.81	1,204,588
31 May 24	27.86000 +0.39	27.96	27.53	27.65	2,049,954
30 May 24	27.47000 -0.87	28.61	27.43	28.22	1,105,593
29 May 24	28.34000 -1.32	29.56	28.31	29.51	904,361
28 May 24	29.66000 -0.12	30.17	29.56	29.89	900,853
24 May 24	29.78000 +0.07	30.28	29.68	29.99	619,398
23 May 24	29.71000 -0.02	30.15	29.59	29.96	816,045
22 May 24	29.73000 -0.16	30.44	29.40	29.71	804,056
21 May 24	29.89000 +0.42	29.93	29.34	29.34	618,578
20 May 24	29.47000 -0.13	29.80	29.26	29.60	753,504
17 May 24	29.60000 +0.36	29.82	29.30	29.35	873,957
16 May 24	29.24000 +0.34	29.31	28.74	28.75	911,294
15 May 24	28.90000 +0.01	29.03	28.05	28.81	1,031,113
14 May 24	28.89000 +0.34	28.97	28.30	28.44	1,082,843
13 May 24	28.55000 -0.30	29.11	28.51	28.98	831,149
10 May 24	28.85000 -0.94	29.59	28.66	29.41	1,169,845
09 May 24	29.79000 +0.40	29.88	29.24	29.48	951,017
08 May 24	29.39000 +0.16	29.87	29.00	29.15	1,267,046
07 May 24	29.23000 -0.38	29.88	29.15	29.53	1,180,501
06 May 24	29.61000 +0.12	30.12	29.56	29.89	914,327
03 May 24	29.49000 +0.06	29.90	28.78	29.61	1,374,061
02 May 24	29.43000 +0.06	29.83	29.00	29.51	1,332,975
01 May 24	29.37000 -1.01	30.95	28.95	30.25	1,650,281
30 Apr 24	30.38000 -2.74	33.51	30.32	33.51	1,833,131
29 Apr 24	33.12000 -0.10	33.35	32.70	33.10	915,441
26 Apr 24	33.22000 -0.16	33.40	32.80	33.06	727,214
25 Apr 24	33.38000 -0.19	33.47	32.64	33.24	487,712
24 Apr 24	33.57000 -0.12	33.63	32.99	33.51	579,593
23 Apr 24	33.69000 +0.59	34.08	32.70	32.97	770,216
22 Apr 24	33.10000 +0.28	33.61	32.45	32.71	594,691
19 Apr 24	32.82000 +0.27	33.01	32.40	32.50	682,369
18 Apr 24	32.55000 -0.86	33.52	32.51	33.51	615,220
17 Apr 24	33.41000 -0.52	34.18	33.34	33.99	562,014
16 Apr 24	33.93000 -0.58	34.51	33.54	34.42	639,688
15 Apr 24	34.51000 -0.63	35.32	34.28	35.23	584,869
12 Apr 24	35.14000 -0.28	36.06	34.81	35.66	741,147
11 Apr 24	35.42000 +0.39	35.68	34.75	35.24	726,653
10 Apr 24	35.03000 -0.22	35.54	34.48	35.18	887,419
09 Apr 24	35.25000 -1.07	36.56	35.05	36.47	904,708
08 Apr 24	36.32000 -1.25	37.66	36.31	37.39	763,324
05 Apr 24	37.57000 +0.29	38.02	37.19	37.82	550,374
04 Apr 24	37.28000 -0.34	37.92	37.03	37.60	487,130
03 Apr 24	37.62000 +1.26	38.07	36.35	36.68	879,683
02 Apr 24	36.36000 -0.36	37.60	35.90	36.95	1,218,792
01 Apr 24	36.72000 +1.06	36.96	35.22	36.00	1,026,619
28 Mar 24	35.66000 +0.79	35.96	34.70	34.83	1,160,217
27 Mar 24	34.87000 -0.28	35.55	34.76	35.15	1,052,314
26 Mar 24	35.15000 -1.01	36.47	35.13	36.32	848,966
25 Mar 24	36.16000 -0.26	37.02	35.84	36.77	536,155
22 Mar 24	36.42000 -0.27	36.67	35.96	36.56	551,272
21 Mar 24	36.69000 -0.09	37.33	36.55	36.90	839,881
20 Mar 24	36.78000 +0.54	36.99	35.53	35.82	790,288
19 Mar 24	36.24000 +0.66	36.46	35.50	35.50	938,186
18 Mar 24	35.58000 -0.32	36.07	35.37	36.03	774,501
15 Mar 24	35.90000 +1.48	36.15	34.64	34.64	2,241,671
14 Mar 24	34.42000 -0.28	35.26	33.79	34.90	1,074,818
13 Mar 24	34.70000 +2.16	34.89	33.26	33.26	1,177,358
12 Mar 24	32.54000 -0.35	33.36	32.51	32.88	670,852
11 Mar 24	32.89000 -0.20	33.41	32.57	33.05	609,971
08 Mar 24	33.09000 -0.56	33.87	32.72	33.59	771,992
07 Mar 24	33.65000 +1.45	33.90	32.41	32.41	695,645
06 Mar 24	32.20000 +0.05	32.64	31.72	32.43	847,704
05 Mar 24	32.15000 +0.03	32.66	31.82	32.07	789,811
04 Mar 24	32.12000 -0.65	33.42	32.11	32.86	875,375
01 Mar 24	32.77000 -0.41	33.43	32.44	32.99	1,044,317
29 Feb 24	33.18000 +1.11	33.24	31.97	32.09	1,252,597
28 Feb 24	32.07000 -1.50	33.23	32.01	33.11	1,079,989
27 Feb 24	33.57000 +0.01	34.04	33.38	33.58	888,208
26 Feb 24	33.56000 +0.13	34.18	33.08	33.20	1,230,274
23 Feb 24	33.43000 +0.96	33.52	32.06	32.40	1,345,429
22 Feb 24	32.47000 -0.97	33.46	32.15	33.40	1,899,170
21 Feb 24	33.44000 -1.03	34.92	32.79	34.37	1,719,801
20 Feb 24	34.47000 -0.58	35.01	33.94	35.01	1,568,214
16 Feb 24	35.05000 -0.62	35.76	34.99	35.73	1,007,634
15 Feb 24	35.67000 +0.42	36.10	35.13	35.25	936,790
14 Feb 24	35.25000 +0.17	35.74	34.50	35.51	959,659
13 Feb 24	35.08000 -0.38	35.45	34.55	35.08	750,575
12 Feb 24	35.46000 +0.20	35.85	35.26	35.30	614,223
09 Feb 24	35.26000 +0.24	35.52	34.81	35.05	555,010
08 Feb 24	35.02000 +0.55	35.44	34.43	34.59	678,619
07 Feb 24	34.47000 +0.97	34.68	33.37	33.59	668,868
06 Feb 24	33.50000 -0.46	34.62	33.48	34.02	785,590
05 Feb 24	33.96000 +0.43	34.14	32.66	33.14	622,087
02 Feb 24	33.53000 -0.27	34.38	33.15	33.78	791,127
01 Feb 24	33.80000 +0.07	34.53	32.91	33.97	1,147,082
31 Jan 24	33.73000 -0.76	34.85	33.72	34.50	1,298,627
30 Jan 24	34.49000 +1.95	34.50	31.99	32.13	1,140,553
29 Jan 24	32.54000 +0.11	32.63	32.07	32.35	744,094
26 Jan 24	32.43000 +1.33	32.45	30.91	31.21	857,848
25 Jan 24	31.10000 +0.42	31.41	30.60	31.06	665,680
24 Jan 24	30.68000 +0.28	30.77	30.36	30.60	697,134
23 Jan 24	30.40000 +0.09	30.76	30.21	30.34	648,053
22 Jan 24	30.31000 +0.31	30.53	29.82	30.00	654,021
19 Jan 24	30.00000 +0.29	30.02	29.37	29.81	570,180
18 Jan 24	29.71000 +0.35	29.73	28.78	29.44	753,647
17 Jan 24	29.36000 -0.77	30.00	29.33	29.85	781,229
16 Jan 24	30.13000 -0.71	31.05	30.11	30.77	810,133
12 Jan 24	30.84000 +0.53	31.01	30.48	30.89	445,348
11 Jan 24	30.31000 +0.16	30.71	30.14	30.34	781,608
10 Jan 24	30.15000 -1.32	31.58	30.01	31.58	1,079,973
09 Jan 24	31.47000 -0.19	31.96	31.09	31.61	1,378,888
08 Jan 24	31.66000 +0.47	31.70	30.44	30.61	1,128,510
05 Jan 24	31.19000 +0.05	31.39	30.92	31.34	827,508
04 Jan 24	31.14000 +0.07	31.92	30.90	31.24	1,118,675
03 Jan 24	31.07000 -0.08	31.56	30.75	30.91	831,135
02 Jan 24	31.15000 +0.85	31.20	30.35	30.53	769,031
29 Dec 23	30.30000 -0.24	30.78	30.26	30.69	532,198
28 Dec 23	30.54000 -0.58	31.11	30.52	30.97	547,819
27 Dec 23	31.12000 -0.48	31.68	31.11	31.64	471,179
26 Dec 23	31.60000 +0.20	32.05	31.50	31.84	539,106
22 Dec 23	31.40000 +0.04	31.97	31.36	31.78	776,519
21 Dec 23	31.36000 -0.29	31.88	31.07	31.70	821,582
20 Dec 23	31.65000 -0.05	32.29	31.44	31.79	965,587
19 Dec 23	31.70000 +0.15	32.17	31.38	31.69	1,044,297
18 Dec 23	31.55000 +0.10	32.34	31.45	32.09	998,525
15 Dec 23	31.45000 -0.66	32.20	31.13	31.90	3,938,853
14 Dec 23	32.11000 +1.59	32.15	31.15	31.20	1,040,828
13 Dec 23	30.52000 +0.95	30.64	29.28	29.55	1,475,278
12 Dec 23	29.57000 -0.70	30.02	29.22	29.93	823,395
11 Dec 23	30.27000 +0.18	30.63	30.09	30.28	747,319
08 Dec 23	30.09000 -0.15	30.79	30.01	30.55	741,601
07 Dec 23	30.24000 +0.07	30.78	30.12	30.39	566,958
06 Dec 23	30.17000 -1.14	31.30	30.13	31.03	907,861
05 Dec 23	31.31000 -0.89	32.50	31.29	32.26	747,743
04 Dec 23	32.20000 -0.11	32.52	31.74	32.05	547,588
01 Dec 23	32.31000 +0.54	32.70	31.72	31.72	672,365
30 Nov 23	31.77000 +0.04	32.64	31.56	31.92	835,621
29 Nov 23	31.73000 -0.55	32.83	31.63	32.60	580,439
28 Nov 23	32.28000 -0.08	32.65	32.13	32.49	400,417
27 Nov 23	32.36000 +0.42	32.42	31.43	31.69	732,060
24 Nov 23	31.94000 +0.02	32.49	31.94	32.05	195,291
22 Nov 23	31.92000 +0.31	32.00	30.75	31.00	500,409
21 Nov 23	31.61000 -0.23	31.86	30.95	31.59	504,281
20 Nov 23	31.84000 +0.47	32.08	31.56	31.56	662,564
17 Nov 23	31.37000 +0.33	32.08	31.28	31.40	574,655
16 Nov 23	31.04000 -1.17	32.14	30.57	31.78	974,637
15 Nov 23	32.21000 +0.17	32.92	31.80	31.96	1,145,427
14 Nov 23	32.04000 +1.50	32.05	30.64	30.76	1,125,557
13 Nov 23	30.54000 +0.28	30.87	30.06	30.28	754,658
10 Nov 23	30.26000 -0.94	30.31	29.41	29.64	995,952
09 Nov 23	31.20000 -0.17	31.90	30.96	31.60	1,304,131
08 Nov 23	31.37000 -0.33	32.12	31.35	31.70	1,018,035
07 Nov 23	31.70000 -0.88	32.40	31.13	32.03	1,197,118
06 Nov 23	32.58000 -0.06	33.13	32.30	33.07	1,216,839
03 Nov 23	32.64000 -0.89	33.63	31.87	33.58	1,046,354
02 Nov 23	33.53000 +0.00	34.32	33.27	33.93	1,134,481
01 Nov 23	33.53000 +0.78	33.72	32.49	32.85	1,239,265
31 Oct 23	32.75000 +1.32	32.78	30.82	31.26	2,112,555
30 Oct 23	31.43000 +0.43	31.88	31.06	31.34	990,762
27 Oct 23	31.00000 -0.44	31.50	30.65	31.42	811,953
26 Oct 23	31.44000 +0.29	31.77	30.36	30.98	685,146
25 Oct 23	31.15000 -0.30	31.62	31.05	31.37	525,548
24 Oct 23	31.45000 -0.86	32.53	31.33	32.50	898,628
23 Oct 23	32.31000 -0.34	32.72	31.78	32.34	783,292
20 Oct 23	32.65000 -0.29	33.11	32.46	32.81	744,226
19 Oct 23	32.94000 -0.33	33.58	32.41	33.13	842,093
18 Oct 23	33.27000 +0.98	33.30	32.17	32.33	484,940
17 Oct 23	32.29000 +0.43	32.44	31.80	31.80	528,807
16 Oct 23	31.86000 +0.48	32.49	31.77	31.80	704,432
13 Oct 23	31.38000 -0.10	32.00	31.01	32.00	732,787
12 Oct 23	31.48000 -0.61	32.41	31.10	32.41	623,616
11 Oct 23	32.09000 +0.21	32.19	31.27	31.49	557,187
10 Oct 23	31.88000 +0.83	32.08	31.06	31.19	903,165
09 Oct 23	31.05000 +0.37	31.49	30.59	31.32	959,926
06 Oct 23	30.68000 -0.08	31.27	30.21	31.01	1,084,663
05 Oct 23	30.76000 +0.24	30.99	30.05	30.23	1,243,742
04 Oct 23	30.52000 -1.82	31.80	30.37	31.74	978,057
03 Oct 23	32.34000 -1.06	33.02	31.53	32.92	1,121,620
02 Oct 23	33.40000 -0.63	34.03	32.96	34.03	734,925
29 Sep 23	34.03000 -1.36	35.39	33.70	35.39	959,058
28 Sep 23	35.39000 +0.76	35.73	34.68	34.68	911,922
27 Sep 23	34.63000 +0.85	35.01	33.99	34.55	867,552
26 Sep 23	33.78000 +0.05	33.97	33.37	33.37	710,438
25 Sep 23	33.73000 -0.05	34.01	33.50	33.55	1,133,441
22 Sep 23	33.78000 -0.29	34.82	33.76	34.73	755,563
21 Sep 23	34.07000 +0.33	34.87	33.75	34.33	987,725
20 Sep 23	33.74000 +0.13	34.32	33.37	33.38	808,548
19 Sep 23	33.61000 -1.03	34.94	33.23	34.91	1,111,246
18 Sep 23	34.64000 +0.09	35.39	34.50	34.90	733,618
15 Sep 23	34.55000 -0.67	35.21	34.13	34.99	3,094,254
14 Sep 23	35.22000 +0.47	35.67	34.98	35.61	1,433,892
13 Sep 23	34.75000 -0.74	35.78	34.49	35.78	1,429,106
12 Sep 23	35.49000 -1.55	36.30	34.70	35.65	2,334,978
11 Sep 23	37.04000 +0.08	37.97	36.94	37.17	861,744
08 Sep 23	36.96000 +1.12	37.35	36.01	36.06	1,116,765
07 Sep 23	35.84000 +0.96	35.88	34.74	34.74	612,661
06 Sep 23	34.88000 +0.18	35.28	34.29	34.68	511,024
05 Sep 23	34.70000 -0.08	35.69	34.58	35.09	850,248
01 Sep 23	34.78000 +2.08	35.34	33.51	33.55	1,281,980
31 Aug 23	32.70000 -0.11	32.99	32.38	32.99	1,656,325
30 Aug 23	32.81000 +0.37	32.90	32.33	32.63	728,527
29 Aug 23	32.44000 +0.20	32.44	31.46	32.17	949,699
28 Aug 23	32.24000 -0.69	33.16	32.08	32.65	994,328
25 Aug 23	32.93000 +0.73	33.03	32.02	32.27	1,047,480
24 Aug 23	32.20000 -0.23	32.73	31.95	32.11	1,286,691
23 Aug 23	32.43000 -2.25	34.21	31.84	34.00	1,827,238
22 Aug 23	34.68000 +0.16	35.01	34.27	34.74	743,344
21 Aug 23	34.52000 -0.68	35.74	34.14	35.33	887,051
18 Aug 23	35.20000 +0.43	35.33	34.27	34.34	780,190
17 Aug 23	34.77000 -0.12	35.65	34.64	35.40	717,618
16 Aug 23	34.89000 +0.01	35.80	34.78	35.07	613,439
15 Aug 23	34.88000 -1.11	35.75	34.35	35.65	981,190
14 Aug 23	35.99000 -0.56	36.39	35.66	36.39	636,640
11 Aug 23	36.55000 -0.91	37.07	35.79	35.89	821,118
10 Aug 23	37.46000 -0.22	38.63	37.08	37.67	1,190,741
09 Aug 23	37.68000 +1.09	38.25	36.60	36.86	1,324,843
08 Aug 23	36.59000 -0.38	36.84	35.83	36.26	1,149,983
07 Aug 23	36.97000 +0.63	37.03	36.07	36.75	1,557,358
04 Aug 23	36.34000 -0.36	37.07	36.20	36.62	1,719,383
03 Aug 23	36.70000 -0.05	37.12	36.00	36.57	1,292,732
02 Aug 23	36.75000 +0.63	37.47	35.92	36.42	1,705,024
01 Aug 23	36.12000 -0.62	39.36	36.08	38.00	3,033,891
31 Jul 23	36.74000 +0.23	37.26	36.43	36.60	837,328
28 Jul 23	36.51000 +1.22	36.52	35.40	35.50	644,834
27 Jul 23	35.29000 -0.34	36.05	35.17	35.81	580,888
26 Jul 23	35.63000 +0.76	35.79	34.53	34.60	569,735
25 Jul 23	34.87000 -0.16	35.68	34.51	34.80	679,762
24 Jul 23	35.03000 +1.22	35.54	33.86	34.15	924,751
21 Jul 23	33.81000 +0.46	33.81	32.99	33.55	490,418
20 Jul 23	33.35000 +0.65	33.35	32.58	33.00	518,620
19 Jul 23	32.70000 +0.83	32.71	31.99	32.10	690,980
18 Jul 23	31.87000 +1.04	32.39	30.91	31.00	729,016
17 Jul 23	30.83000 +0.09	31.17	30.38	30.48	508,866
14 Jul 23	30.74000 -0.57	31.20	30.21	30.95	594,711
13 Jul 23	31.31000 +0.01	31.97	31.06	31.31	860,094
12 Jul 23	31.30000 -0.33	32.45	31.22	32.00	755,827
11 Jul 23	31.63000 +0.86	31.76	30.72	30.80	755,841
10 Jul 23	30.77000 -0.21	31.45	30.67	31.13	695,404
07 Jul 23	30.98000 +1.08	31.38	29.75	29.75	654,353
06 Jul 23	29.90000 +0.12	30.21	28.95	29.76	1,460,969
05 Jul 23	29.78000 +0.12	29.85	29.32	29.80	665,436
03 Jul 23	29.66000 -0.30	30.51	29.46	30.08	535,080
30 Jun 23	29.96000 -0.18	30.20	29.44	30.20	1,108,457
29 Jun 23	30.14000 +1.05	30.16	29.07	29.07	900,280
28 Jun 23	29.09000 +0.77	29.17	27.99	28.27	682,986
27 Jun 23	28.32000 +0.56	28.46	27.31	27.83	1,040,566
26 Jun 23	27.76000 +0.49	27.86	27.10	27.40	964,565
23 Jun 23	27.27000 +0.03	27.49	26.67	26.68	1,104,707
22 Jun 23	27.24000 -0.17	27.40	26.27	26.92	827,745
21 Jun 23	27.41000 +0.49	27.74	26.41	26.58	884,993
20 Jun 23	26.92000 -0.79	27.70	26.28	27.46	1,012,534
16 Jun 23	27.71000 -0.07	28.09	27.43	27.90	4,622,942
15 Jun 23	27.78000 +0.63	27.97	27.15	27.15	866,331
14 Jun 23	27.15000 -0.60	28.42	26.83	28.00	834,364
13 Jun 23	27.75000 +0.40	28.78	27.71	27.75	1,191,833
12 Jun 23	27.35000 -0.20	27.68	27.01	27.11	759,209
09 Jun 23	27.55000 +0.02	27.67	27.00	27.35	675,657
08 Jun 23	27.53000 -0.13	27.88	26.78	27.73	866,305
07 Jun 23	27.66000 +1.83	27.74	25.83	25.91	1,461,806
06 Jun 23	25.83000 +0.81	25.86	24.70	24.73	868,798
05 Jun 23	25.02000 -0.37	25.77	24.78	25.65	1,078,600
02 Jun 23	25.39000 +1.70	25.41	24.15	24.31	1,543,358
01 Jun 23	23.69000 +0.28	24.04	23.28	23.56	1,120,368
31 May 23	23.41000 -0.06	23.54	22.85	22.89	1,361,392
30 May 23	23.47000 -0.47	23.56	22.90	23.49	887,349
26 May 23	23.94000 +0.37	23.99	23.44	23.66	1,075,552
25 May 23	23.57000 -1.26	24.35	22.60	24.34	2,936,655
24 May 23	24.83000 +0.37	25.28	24.29	24.71	1,183,060
23 May 23	24.46000 -0.96	25.81	24.43	25.73	1,896,768
22 May 23	25.42000 +0.50	25.78	24.96	24.96	797,264
19 May 23	24.92000 -0.22	25.42	24.62	25.40	629,340
18 May 23	25.14000 +0.53	25.18	24.21	24.45	758,128
17 May 23	24.61000 +0.54	24.89	24.15	24.46	744,071
16 May 23	24.07000 -0.76	24.99	23.99	24.72	724,898
15 May 23	24.83000 +1.00	24.90	23.85	24.08	872,935
12 May 23	23.83000 -0.97	24.61	23.02	24.37	1,443,555
11 May 23	24.80000 -0.83	25.41	24.39	25.00	1,681,962
10 May 23	25.63000 +0.33	26.02	24.89	25.40	1,467,807
09 May 23	25.30000 +0.58	25.82	24.29	24.39	1,000,789
08 May 23	24.72000 +0.78	25.86	24.63	24.74	1,234,824
05 May 23	23.94000 +0.69	24.23	23.49	23.83	1,223,874
04 May 23	23.25000 -1.60	24.89	23.22	24.66	1,738,703
03 May 23	24.85000 -1.35	26.25	24.03	25.85	2,925,828
02 May 23	26.20000 -0.52	27.00	24.62	26.89	2,868,235
01 May 23	26.72000 +0.38	27.09	26.02	26.20	1,215,647
28 Apr 23	26.34000 +0.16	26.70	26.00	26.12	810,175
27 Apr 23	26.18000 -0.06	26.62	25.67	26.35	756,165
26 Apr 23	26.24000 -0.14	26.82	26.05	26.32	770,196
25 Apr 23	26.38000 -1.20	27.58	26.31	27.28	924,211
24 Apr 23	27.58000 +0.49	27.88	26.85	27.02	856,968
21 Apr 23	27.09000 -0.80	28.13	27.02	27.96	1,057,258
20 Apr 23	27.89000 -0.29	28.23	27.52	27.77	953,280
19 Apr 23	28.18000 -0.08	28.20	27.35	27.92	890,697
18 Apr 23	28.26000 -0.26	28.40	27.67	28.39	729,579
17 Apr 23	28.52000 -0.76	29.34	28.36	29.28	738,764
14 Apr 23	29.28000 -0.72	30.35	29.02	30.10	1,085,358
13 Apr 23	30.00000 -1.14	30.72	29.63	30.72	1,154,715
12 Apr 23	31.14000 -1.05	32.40	31.06	32.40	656,950
11 Apr 23	32.19000 +0.78	32.23	31.39	31.57	717,898
10 Apr 23	31.41000 +0.68	31.91	30.77	30.77	565,030
06 Apr 23	30.73000 -0.67	31.66	30.73	31.24	855,992
05 Apr 23	31.40000 +1.29	31.44	29.62	29.91	1,170,555
04 Apr 23	30.11000 -3.23	33.16	29.68	33.16	1,561,346
03 Apr 23	33.34000 +0.56	33.90	32.55	33.82	1,054,835
31 Mar 23	32.78000 +0.15	32.94	32.20	32.74	820,659
30 Mar 23	32.63000 -0.42	33.56	32.50	33.56	519,336
29 Mar 23	33.05000 +0.73	33.29	32.20	32.65	1,229,733
28 Mar 23	32.32000 +1.06	32.46	31.16	31.16	1,207,795
27 Mar 23	31.26000 +1.71	31.42	29.82	30.20	994,149
24 Mar 23	29.55000 -0.49	29.81	28.51	29.08	1,092,951
23 Mar 23	30.04000 -0.97	31.73	29.79	31.14	1,049,808
22 Mar 23	31.01000 +0.07	32.15	30.76	30.81	869,487
21 Mar 23	30.94000 +0.41	31.51	30.57	31.05	1,476,082
20 Mar 23	30.53000 +0.75	30.88	29.93	29.95	6,998,968
17 Mar 23	29.78000 +0.10	30.05	29.00	29.43	2,533,758
16 Mar 23	29.68000 +1.37	30.55	28.91	29.81	2,540,637
15 Mar 23	28.31000 -1.05	28.36	27.06	28.12	1,593,612
14 Mar 23	29.36000 +0.56	30.51	28.93	29.26	678,105
13 Mar 23	28.80000 -1.85	30.16	28.68	29.69	828,047
10 Mar 23	30.65000 -0.48	32.03	30.59	31.20	596,827
09 Mar 23	31.13000 -0.94	33.05	31.09	32.16	675,830
08 Mar 23	32.07000 -0.53	33.39	31.48	32.56	737,841
07 Mar 23	32.60000 -0.91	33.72	32.39	33.41	616,669
06 Mar 23	33.51000 +0.08	33.64	32.84	33.08	638,963
03 Mar 23	33.43000 +0.36	33.65	31.90	32.20	815,376
02 Mar 23	33.07000 -0.38	33.66	32.74	33.23	878,058
01 Mar 23	33.45000 +1.72	33.53	31.66	31.80	890,581
28 Feb 23	31.73000 -0.78	33.07	31.66	33.06	1,184,999
27 Feb 23	32.51000 +0.93	32.57	31.40	31.65	816,745
24 Feb 23	31.58000 +0.22	31.59	29.75	30.88	1,056,194
23 Feb 23	31.36000 +0.02	32.30	30.35	32.20	1,275,578
22 Feb 23	31.34000 -0.91	33.25	30.55	32.50	1,144,742
21 Feb 23	32.25000 +0.23	32.69	31.88	32.04	834,596
17 Feb 23	32.02000 -1.24	32.72	31.42	32.72	754,891
16 Feb 23	33.26000 -0.49	34.32	33.22	33.59	835,588
15 Feb 23	33.75000 -0.31	33.79	32.85	33.39	720,942
14 Feb 23	34.06000 +0.38	34.32	33.45	33.51	823,549
13 Feb 23	33.68000 -0.68	34.34	33.53	34.27	540,645
10 Feb 23	34.36000 +2.07	34.40	32.59	32.96	776,063
09 Feb 23	32.29000 -0.25	32.78	32.03	32.50	509,971
08 Feb 23	32.54000 -0.44	33.22	31.90	33.00	466,572
07 Feb 23	32.98000 +1.37	33.02	31.89	32.00	641,071
06 Feb 23	31.61000 -0.49	32.57	31.19	32.17	693,785
03 Feb 23	32.10000 -0.31	33.43	32.02	32.49	521,880
02 Feb 23	32.41000 -0.18	32.83	31.43	32.51	716,529
01 Feb 23	32.59000 -0.61	33.28	31.58	33.15	722,414
31 Jan 23	33.20000 +0.52	33.23	32.41	32.59	674,541
30 Jan 23	32.68000 -1.68	34.34	32.66	34.22	622,870
27 Jan 23	34.36000 -1.14	35.73	34.00	35.47	539,917
26 Jan 23	35.50000 +1.41	35.55	33.90	34.62	460,275
25 Jan 23	34.09000 -0.55	34.75	33.63	34.49	502,434
24 Jan 23	34.64000 +1.11	34.77	32.88	33.82	839,017
23 Jan 23	33.53000 +0.81	34.26	32.69	33.00	836,322
20 Jan 23	32.72000 -0.18	33.14	32.21	33.03	977,207
19 Jan 23	32.90000 +0.06	33.21	32.18	32.53	666,296
18 Jan 23	32.84000 +0.24	33.90	32.52	32.78	598,524
17 Jan 23	32.60000 +0.68	33.05	32.16	32.16	555,623
13 Jan 23	31.92000 +0.33	32.01	31.05	31.54	424,356
12 Jan 23	31.59000 +0.31	32.05	31.19	31.50	665,690
11 Jan 23	31.28000 +0.04	31.88	30.78	31.51	522,863
10 Jan 23	31.24000 -0.18	32.12	30.69	31.68	368,491
09 Jan 23	31.42000 -0.45	32.61	31.20	32.30	551,530
06 Jan 23	31.87000 +0.52	32.99	31.45	31.58	803,474
05 Jan 23	31.35000 +1.36	31.98	30.20	30.20	992,416
04 Jan 23	29.99000 +0.69	30.28	28.90	29.29	757,720
03 Jan 23	29.30000 -2.04	31.46	29.14	31.01	909,847
30 Dec 22	31.34000 +0.09	31.78	30.98	31.02	872,995
29 Dec 22	31.25000 +1.09	31.55	30.01	30.18	631,680
28 Dec 22	30.16000 -1.30	31.33	29.96	31.19	637,510
27 Dec 22	31.46000 -0.24	32.00	31.12	31.99	664,043
23 Dec 22	31.70000 +1.67	31.70	30.20	30.28	705,753
22 Dec 22	30.03000 -1.16	31.17	29.33	31.08	587,317
21 Dec 22	31.19000 -0.48	32.58	31.17	32.58	768,112
20 Dec 22	31.67000 +1.64	31.96	30.09	30.09	962,037
19 Dec 22	30.03000 +0.38	30.34	29.61	29.94	661,842
16 Dec 22	29.65000 -0.54	29.83	28.90	29.34	863,910
15 Dec 22	30.19000 +0.41	30.57	29.45	29.53	727,842
14 Dec 22	29.78000 -0.24	30.80	29.56	30.10	602,576
13 Dec 22	30.02000 -0.33	31.32	29.75	31.21	1,412,554
12 Dec 22	30.35000 +1.38	30.47	28.57	28.65	1,271,483
09 Dec 22	28.97000 -0.67	30.03	28.88	29.70	823,528
08 Dec 22	29.64000 -1.39	31.54	29.42	31.34	1,281,012
07 Dec 22	31.03000 -1.35	32.44	30.76	32.39	808,870
06 Dec 22	32.38000 -0.85	33.50	31.92	32.96	678,184
05 Dec 22	33.23000 -1.31	35.34	32.90	34.97	813,488
02 Dec 22	34.54000 -2.60	37.36	34.47	36.90	868,001
01 Dec 22	37.14000 +0.29	37.92	36.76	37.11	655,711
30 Nov 22	36.85000 -1.10	38.47	36.25	38.47	1,562,385
29 Nov 22	37.95000 -1.02	39.92	37.84	39.51	589,355
28 Nov 22	38.97000 -1.13	40.12	38.15	39.24	568,468
25 Nov 22	40.10000 +0.19	41.01	39.91	40.03	279,722
23 Nov 22	39.91000 -0.95	40.49	39.50	40.09	357,266
22 Nov 22	40.86000 +1.90	41.18	39.86	40.22	842,994
21 Nov 22	38.96000 -1.20	39.24	37.36	39.24	790,137
18 Nov 22	40.16000 +0.01	40.21	37.93	39.27	987,054
17 Nov 22	40.15000 +0.20	40.25	38.91	39.20	392,143
16 Nov 22	39.95000 -0.91	40.76	39.39	40.26	488,947
15 Nov 22	40.86000 +1.19	41.04	39.30	40.13	595,090
14 Nov 22	39.67000 +0.79	41.26	38.86	38.86	1,107,947
11 Nov 22	38.88000 +2.23	40.36	38.17	38.56	1,459,171
10 Nov 22	36.65000 -1.16	37.79	35.94	37.48	1,025,541
09 Nov 22	37.81000 -1.65	38.88	37.38	38.80	1,052,397
08 Nov 22	39.46000 +5.85	39.81	38.29	39.70	732,627
14 Oct 22	33.61000 -1.39	35.21	33.54	34.73	620,159
13 Oct 22	35.00000 +1.26	35.75	33.26	33.69	784,140
12 Oct 22	33.74000 +1.68	33.96	31.03	31.99	811,710
11 Oct 22	32.06000 -0.97	32.68	31.38	32.24	746,614
10 Oct 22	33.03000 -0.90	34.12	32.45	34.00	500,374
07 Oct 22	33.93000 -0.05	35.05	33.54	34.29	885,616
06 Oct 22	33.98000 +0.84	34.00	32.41	32.87	494,052
05 Oct 22	33.14000 +0.13	33.64	31.80	32.72	772,942
04 Oct 22	33.01000 +2.84	33.05	30.76	31.00	774,102
03 Oct 22	30.17000 +1.19	30.58	29.31	30.36	1,000,997
30 Sep 22	28.98000 +0.20	29.87	28.28	28.55	713,774
29 Sep 22	28.78000 -1.16	29.68	28.23	29.63	661,809
28 Sep 22	29.94000 +1.95	30.11	27.83	28.41	996,399
27 Sep 22	27.99000 +2.43	28.25	25.99	26.26	1,145,640
26 Sep 22	25.56000 -0.92	27.30	25.48	26.31	1,107,193
23 Sep 22	26.48000 -2.64	27.98	26.02	27.54	1,227,945
22 Sep 22	29.12000 +0.60	30.45	29.00	29.07	1,034,394
21 Sep 22	28.52000 -0.22	29.74	28.35	29.61	569,823
20 Sep 22	28.74000 +0.26	29.17	27.81	27.93	791,713
19 Sep 22	28.48000 -0.02	28.89	27.21	27.32	776,697
16 Sep 22	28.50000 -1.13	29.38	28.03	29.26	2,734,208
15 Sep 22	29.63000 -3.11	32.30	29.10	31.75	1,552,742
14 Sep 22	32.74000 +0.31	34.17	32.28	32.64	637,647
13 Sep 22	32.43000 -0.74	33.81	32.28	32.50	593,522
12 Sep 22	33.17000 -0.60	34.66	32.85	34.45	603,112
09 Sep 22	33.77000 +1.11	33.97	33.28	33.57	524,107
08 Sep 22	32.66000 -0.45	33.59	32.37	33.37	360,769
07 Sep 22	33.11000 -0.43	33.44	31.89	32.74	476,241
06 Sep 22	33.54000 +0.50	34.86	32.82	33.73	743,146
02 Sep 22	33.04000 +2.03	33.32	31.84	32.26	565,764
01 Sep 22	31.01000 -1.65	32.37	30.77	32.30	775,412
31 Aug 22	32.66000 -0.60	33.94	31.91	32.11	866,507
30 Aug 22	33.26000 -2.27	34.70	32.90	34.70	1,322,156
29 Aug 22	35.53000 -0.39	36.69	35.25	35.61	475,726
26 Aug 22	35.92000 -0.82	37.63	35.71	36.74	736,484
25 Aug 22	36.74000 +1.65	36.77	35.40	35.50	735,051
24 Aug 22	35.09000 +0.80	35.23	34.10	34.75	757,875
23 Aug 22	34.29000 +0.77	35.48	33.71	34.33	833,919
22 Aug 22	33.52000 +0.91	33.55	31.26	32.60	788,267
19 Aug 22	32.61000 +0.03	33.14	32.12	32.36	608,708
18 Aug 22	32.58000 +1.11	33.16	31.86	32.00	838,890
17 Aug 22	31.47000 +0.71	32.02	30.12	30.35	530,878
16 Aug 22	30.76000 +0.17	31.53	30.61	30.95	533,288
15 Aug 22	30.59000 -1.47	30.88	29.34	30.74	626,887
12 Aug 22	32.06000 +0.35	32.17	31.12	31.60	468,624
11 Aug 22	31.71000 -1.88	32.09	29.99	30.90	1,012,825
10 Aug 22	33.59000 +0.47	33.94	32.42	33.16	928,173
09 Aug 22	33.12000 +1.36	33.58	32.24	32.24	788,892
08 Aug 22	31.76000 +0.24	32.28	31.02	31.80	793,255
05 Aug 22	31.52000 +0.21	32.55	30.72	30.99	696,138
04 Aug 22	31.31000 -2.71	34.55	31.18	34.04	1,831,951
03 Aug 22	34.02000 -0.62	35.35	33.50	34.93	819,868
02 Aug 22	34.64000 +1.64	35.69	33.55	34.50	1,378,088
01 Aug 22	33.00000 -0.54	33.44	31.72	32.99	956,516
29 Jul 22	33.54000 +0.82	33.82	32.69	33.48	523,735
28 Jul 22	32.72000 +0.26	33.94	31.70	33.33	883,691
27 Jul 22	32.46000 +1.05	32.65	31.00	31.99	811,459
26 Jul 22	31.41000 +0.02	32.37	30.90	31.91	663,613
25 Jul 22	31.39000 +2.40	31.41	29.38	29.49	502,337
22 Jul 22	28.99000 -0.28	30.15	28.87	29.45	435,688
21 Jul 22	29.27000 -1.59	29.99	27.56	29.99	672,703
20 Jul 22	30.86000 -0.22	31.08	30.05	30.68	584,962
19 Jul 22	31.08000 +0.62	31.20	30.16	30.39	664,697
18 Jul 22	30.46000 +0.17	31.90	30.26	31.29	608,294
15 Jul 22	30.29000 +1.12	30.35	29.43	30.12	484,028
14 Jul 22	29.17000 -0.40	29.21	27.56	28.58	640,077
13 Jul 22	29.57000 -1.19	31.27	29.39	30.32	761,511
12 Jul 22	30.76000 -0.57	31.07	29.55	30.08	807,416
11 Jul 22	31.33000 +0.15	31.53	30.33	30.70	428,846
08 Jul 22	31.18000 -0.49	32.37	30.44	32.22	570,947
07 Jul 22	31.67000 +2.11	31.96	29.83	29.94	730,512
06 Jul 22	29.56000 -1.09	30.92	28.13	30.12	1,283,010
05 Jul 22	30.65000 -2.99	33.03	29.76	32.64	1,268,407
01 Jul 22	33.64000 +0.14	34.37	32.46	34.15	1,054,323
30 Jun 22	33.50000 -1.61	34.83	33.04	34.05	912,342
29 Jun 22	35.11000 -1.94	37.59	34.61	37.59	661,427
28 Jun 22	37.05000 +1.09	37.79	35.89	37.21	1,145,888
27 Jun 22	35.96000 +1.83	36.73	33.49	34.72	1,196,170
24 Jun 22	34.13000 +1.69	34.21	31.67	33.11	3,393,895
23 Jun 22	32.44000 -2.25	35.35	31.03	35.08	1,254,215
22 Jun 22	34.69000 -2.00	35.79	34.29	34.76	950,529
21 Jun 22	36.69000 +2.68	37.25	34.71	34.77	1,239,666
17 Jun 22	34.01000 -2.71	36.96	33.10	36.78	2,177,107
16 Jun 22	36.72000 -2.22	38.44	36.13	37.87	1,191,053
15 Jun 22	38.94000 -1.08	40.42	38.01	39.94	625,565
14 Jun 22	40.02000 +1.37	41.56	39.11	39.73	697,445
13 Jun 22	38.65000 -2.80	40.34	37.96	39.53	832,911
10 Jun 22	41.45000 -0.62	42.29	40.50	41.43	631,253
09 Jun 22	42.07000 -0.68	43.48	41.60	42.47	622,851
08 Jun 22	42.75000 -0.32	43.58	42.26	43.30	741,976
07 Jun 22	43.07000 +3.22	43.61	39.86	40.00	1,174,311
06 Jun 22	39.85000 +0.71	39.94	38.60	39.26	1,127,568
03 Jun 22	39.14000 +2.37	39.48	36.93	36.93	1,142,536
02 Jun 22	36.77000 +0.47	37.74	36.12	36.12	836,726
01 Jun 22	36.30000 +1.87	36.96	34.53	35.03	1,161,885
31 May 22	34.43000 -0.40	35.45	33.63	35.00	1,416,339
27 May 22	34.83000 +1.24	34.83	33.10	33.34	780,043
26 May 22	33.59000 +0.01	34.00	32.98	33.73	525,414
25 May 22	33.58000 +1.48	33.85	32.08	32.08	805,795
24 May 22	32.10000 +0.28	32.28	31.02	31.18	577,915
23 May 22	31.82000 -0.01	32.41	31.22	32.25	534,945
20 May 22	31.83000 -0.05	32.49	30.95	32.22	400,323
19 May 22	31.88000 -0.11	32.52	30.73	31.03	1,137,079
18 May 22	31.99000 -0.93	33.17	31.52	32.98	551,365
17 May 22	32.92000 +0.62	33.08	32.00	33.08	965,537
16 May 22	32.30000 +1.01	32.81	31.61	31.90	857,857
13 May 22	31.29000 +1.19	31.90	30.75	30.84	561,356
12 May 22	30.10000 -0.52	30.54	29.25	30.20	550,178
11 May 22	30.62000 +0.31	31.87	30.42	31.10	508,022
10 May 22	30.31000 +1.28	31.00	28.46	29.81	837,608
09 May 22	29.03000 -3.68	32.26	28.85	31.95	801,395
06 May 22	32.71000 +0.00	33.14	31.41	33.05	749,980
05 May 22	32.71000 -0.03	33.88	30.91	33.09	1,497,157
04 May 22	32.74000 +2.92	32.76	29.94	30.56	1,366,849
03 May 22	29.82000 +4.36	29.91	27.00	27.00	1,741,653
02 May 22	25.46000 +0.39	25.82	24.46	24.58	1,266,964
29 Apr 22	25.07000 -1.26	26.53	24.95	26.33	421,393
28 Apr 22	26.33000 +1.33	26.64	24.69	25.12	561,305
27 Apr 22	25.00000 +0.38	25.37	24.16	24.74	433,442
26 Apr 22	24.62000 +0.14	25.70	24.29	24.55	560,579
25 Apr 22	24.48000 -0.98	24.94	23.50	24.50	633,312
22 Apr 22	25.46000 -1.21	27.11	25.27	26.48	548,718
21 Apr 22	26.67000 -2.08	29.23	26.55	29.15	575,939
20 Apr 22	28.75000 +0.32	29.10	28.13	28.40	405,289
19 Apr 22	28.43000 -0.19	29.26	28.07	28.32	626,743
18 Apr 22	28.62000 +2.11	28.65	26.53	26.87	750,236
14 Apr 22	26.51000 +0.30	26.65	25.90	26.00	384,360
13 Apr 22	26.21000 +0.95	26.43	25.20	25.65	488,169
12 Apr 22	25.26000 +0.06	26.58	25.24	25.78	412,019
11 Apr 22	25.20000 -1.12	26.19	25.13	26.01	754,314
08 Apr 22	26.32000 +0.13	26.85	26.05	26.16	472,468
07 Apr 22	26.19000 -0.26	26.75	25.04	26.58	419,032
06 Apr 22	26.45000 +0.12	26.73	25.90	26.55	487,915
05 Apr 22	26.33000 +0.08	26.99	26.19	26.50	530,592
04 Apr 22	26.25000 +0.47	26.46	25.18	26.27	609,417
01 Apr 22	25.78000 +0.24	25.83	24.97	25.34	612,175
31 Mar 22	25.54000 +1.12	26.20	23.92	24.16	962,374
30 Mar 22	24.42000 -0.66	26.66	24.34	25.73	1,540,323
29 Mar 22	25.08000 +0.75	25.70	23.16	23.72	1,755,311
28 Mar 22	24.33000 +0.06	25.03	23.23	23.53	912,086
25 Mar 22	24.27000 +0.30	24.61	23.55	23.61	498,075
24 Mar 22	23.97000 +1.07	24.11	22.96	22.96	822,563
23 Mar 22	22.90000 +0.22	23.47	22.44	23.28	407,063
22 Mar 22	22.68000 -0.44	23.33	21.93	22.89	442,170
21 Mar 22	23.12000 +1.30	23.51	22.09	22.43	591,461
18 Mar 22	21.82000 +0.28	22.07	21.12	21.48	1,239,754
17 Mar 22	21.54000 +1.04	21.81	20.60	21.09	870,175
16 Mar 22	20.50000 -0.56	21.92	20.36	21.25	1,077,032
15 Mar 22	21.06000 -2.73	22.92	21.05	22.65	1,394,639
14 Mar 22	23.79000 -0.49	24.54	23.34	24.00	2,794,413
11 Mar 22	24.28000 +0.91	24.34	22.85	22.99	1,540,881
10 Mar 22	23.37000 +3.17	23.43	20.38	20.38	2,246,590
09 Mar 22	20.20000 -0.08	20.81	19.16	19.19	1,152,210
08 Mar 22	20.28000 +2.03	20.74	18.48	18.55	1,384,947
07 Mar 22	18.25000 +0.10	19.09	17.97	18.31	924,292
04 Mar 22	18.15000 +1.00	18.32	17.04	17.14	1,325,509
03 Mar 22	17.15000 -0.08	17.73	16.91	17.05	871,580
02 Mar 22	17.23000 +0.22	17.96	17.14	17.33	701,480
01 Mar 22	17.01000 -0.38	18.45	16.83	17.60	825,658
28 Feb 22	17.39000 -0.41	18.13	17.07	17.71	789,835
25 Feb 22	17.80000 -0.85	18.87	17.62	18.72	594,414
24 Feb 22	18.65000 +0.71	18.78	17.83	18.22	936,707
23 Feb 22	17.94000 -1.25	19.28	17.85	19.28	799,200
22 Feb 22	19.19000 -1.33	21.33	18.46	21.33	1,057,620
18 Feb 22	20.52000 -0.26	21.30	20.21	20.44	786,055
17 Feb 22	20.78000 -0.37	21.28	20.62	21.13	403,816
16 Feb 22	21.15000 -0.25	22.11	20.98	21.82	378,386
15 Feb 22	21.40000 -0.57	21.72	20.87	21.25	342,267
14 Feb 22	21.97000 -0.19	22.03	21.29	21.90	561,520
11 Feb 22	22.16000 +1.30	22.36	21.06	21.12	595,199
10 Feb 22	20.86000 -0.33	21.77	20.63	20.94	432,634
09 Feb 22	21.19000 +0.45	21.56	20.72	20.85	692,414
08 Feb 22	20.74000 -0.41	20.93	20.11	20.91	602,612
07 Feb 22	21.15000 +0.30	21.42	20.45	20.45	443,548
04 Feb 22	20.85000 +0.40	21.23	20.53	20.61	465,102
03 Feb 22	20.45000 -0.52	20.92	20.24	20.89	358,237
02 Feb 22	20.97000 +0.26	21.14	20.30	20.63	443,337
01 Feb 22	20.71000 +1.18	20.82	19.05	19.36	678,128
31 Jan 22	19.53000 -0.07	19.72	18.82	19.62	702,128
28 Jan 22	19.60000 -0.11	20.03	18.86	19.67	342,194
27 Jan 22	19.71000 +0.22	20.36	19.08	19.93	407,555
26 Jan 22	19.49000 -1.04	21.18	19.26	20.74	509,275
25 Jan 22	20.53000 +1.08	20.69	18.91	19.27	592,704
24 Jan 22	19.45000 -0.14	19.59	18.53	19.12	611,535
21 Jan 22	19.59000 -0.80	20.34	19.49	19.97	628,441
20 Jan 22	20.39000 -1.38	21.82	20.36	21.56	613,226
19 Jan 22	21.77000 -0.86	23.00	21.75	22.92	872,318
18 Jan 22	22.63000 +0.41	22.99	22.05	22.61	806,757
14 Jan 22	22.22000 +1.26	22.22	21.00	21.00	574,471
13 Jan 22	20.96000 +0.16	21.52	20.81	21.07	640,392
12 Jan 22	20.80000 -0.10	21.15	20.70	21.04	437,442
11 Jan 22	20.90000 +0.71	21.19	20.20	20.49	531,220
10 Jan 22	20.19000 +0.19	20.32	19.61	19.82	590,447
07 Jan 22	20.00000 +1.06	20.09	19.26	19.40	687,030
06 Jan 22	18.94000 +0.89	19.08	18.00	18.55	552,355
05 Jan 22	18.05000 -0.25	18.74	18.03	18.44	427,717
04 Jan 22	18.30000 +0.50	18.64	18.08	18.08	670,689
03 Jan 22	17.80000 +0.99	17.98	16.85	17.00	572,886
31 Dec 21	16.81000 +0.16	16.90	16.47	16.50	288,699
30 Dec 21	16.65000 -0.11	17.08	16.58	16.86	459,470
29 Dec 21	16.76000 -0.13	17.10	16.57	16.89	277,036
28 Dec 21	16.89000 +0.17	17.10	16.50	16.72	270,746
27 Dec 21	16.72000 +0.50	16.72	15.66	16.17	332,649
23 Dec 21	16.22000 -0.06	16.58	16.21	16.33	347,451
22 Dec 21	16.28000 +0.07	16.57	16.10	16.36	382,175
21 Dec 21	16.21000 +0.84	16.34	15.59	15.66	454,210
20 Dec 21	15.37000 +0.05	15.41	14.51	14.75	448,773
17 Dec 21	15.32000 +0.26	15.35	14.61	14.84	1,093,202
16 Dec 21	15.06000 -0.46	15.91	14.99	15.74	710,602
15 Dec 21	15.52000 +0.12	15.73	14.70	15.22	634,731
14 Dec 21	15.40000 -0.25	15.99	15.23	15.26	450,498
13 Dec 21	15.65000 -0.51	15.89	15.46	15.78	494,104
10 Dec 21	16.16000 +0.33	16.26	15.53	16.09	320,768
09 Dec 21	15.83000 -0.67	16.05	15.64	15.64	715,704
08 Dec 21	16.50000 -0.35	17.07	16.41	16.87	639,388
07 Dec 21	16.85000 +0.57	17.82	16.79	16.93	1,153,084
06 Dec 21	16.28000 +0.37	16.68	15.91	16.40	490,769
03 Dec 21	15.91000 -0.44	16.89	15.54	16.73	572,040
02 Dec 21	16.35000 +0.80	16.53	15.21	15.38	559,599
01 Dec 21	15.55000 -0.06	16.44	15.48	16.26	802,294
30 Nov 21	15.61000 -0.21	15.74	14.91	15.22	595,000
29 Nov 21	15.82000 +0.06	16.67	15.52	16.41	473,850
26 Nov 21	15.76000 -1.39	15.89	15.10	15.66	591,076
24 Nov 21	17.15000 +0.08	17.44	16.86	16.86	265,091
23 Nov 21	17.07000 +0.71	17.30	16.65	16.73	442,964
22 Nov 21	16.36000 +0.39	17.01	15.94	15.94	585,880
19 Nov 21	15.97000 -1.40	16.97	15.73	16.55	787,587
18 Nov 21	17.37000 +0.21	17.68	17.08	17.10	432,157
17 Nov 21	17.16000 -1.59	18.61	17.05	18.55	654,776
16 Nov 21	18.75000 +0.00	18.95	18.26	18.72	402,283
15 Nov 21	18.75000 +0.15	18.98	18.04	18.54	447,885
12 Nov 21	18.60000 +0.72	18.61	17.69	17.71	769,545
11 Nov 21	17.88000 -0.07	18.33	17.76	17.96	394,059
10 Nov 21	17.95000 -0.55	18.71	17.80	18.34	486,318
09 Nov 21	18.50000 +0.83	18.51	17.38	17.63	752,752
08 Nov 21	17.67000 -0.11	18.39	17.39	18.00	617,153
05 Nov 21	17.78000 +0.38	18.00	17.49	17.84	756,264
04 Nov 21	17.40000 -0.03	18.30	17.20	18.01	747,260
03 Nov 21	17.43000 +0.24	18.04	17.00	17.01	909,069
02 Nov 21	17.19000 -2.64	19.45	16.95	19.07	1,361,274
01 Nov 21	19.83000 +0.66	19.92	19.32	19.33	651,532
29 Oct 21	19.17000 -0.35	19.80	18.93	19.68	823,344
28 Oct 21	19.52000 -0.15	20.00	18.83	19.37	1,063,831
27 Oct 21	19.67000 -1.49	20.94	19.48	20.67	798,613
26 Oct 21	21.16000 -0.84	22.16	21.13	22.07	476,982
25 Oct 21	22.00000 +0.69	22.24	21.50	21.57	680,797
22 Oct 21	21.31000 +0.37	21.49	20.55	21.04	531,094
21 Oct 21	20.94000 -0.68	21.58	20.74	21.34	485,741
20 Oct 21	21.62000 +0.69	21.73	20.31	20.70	803,693
19 Oct 21	20.93000 +0.45	21.13	20.34	20.59	431,929
18 Oct 21	20.48000 +0.31	21.12	20.29	20.48	788,465
15 Oct 21	20.17000 -0.76	21.29	19.63	21.29	1,319,258
14 Oct 21	20.93000 +0.57	20.94	20.16	20.73	741,916
13 Oct 21	20.36000 +0.06	20.48	19.22	20.01	730,841
12 Oct 21	20.30000 +0.63	20.40	19.39	19.51	867,754
11 Oct 21	19.67000 +0.89	20.12	19.12	19.13	1,169,470
08 Oct 21	18.78000 +1.00	18.95	17.95	18.00	571,996
07 Oct 21	17.78000 +0.56	17.85	17.05	17.31	865,136
06 Oct 21	17.22000 +0.26	17.51	16.29	16.65	1,027,632
05 Oct 21	16.96000 -0.33	17.56	16.47	17.56	1,019,519
04 Oct 21	17.29000 +0.48	17.44	16.85	17.00	848,844
01 Oct 21	16.81000 +0.15	17.22	16.56	16.71	953,339
30 Sep 21	16.66000 +0.19	16.73	16.03	16.41	705,829
29 Sep 21	16.47000 +0.00	16.73	16.20	16.69	750,264
28 Sep 21	16.47000 -0.16	16.90	16.21	16.89	746,023
27 Sep 21	16.63000 +1.00	16.77	15.85	15.96	890,114
24 Sep 21	15.63000 +0.30	15.78	15.01	15.12	629,315
23 Sep 21	15.33000 +0.87	15.34	14.42	14.54	1,103,925
22 Sep 21	14.46000 +1.07	14.82	13.61	13.63	1,088,682
21 Sep 21	13.39000 +0.27	13.44	12.84	13.38	588,556
20 Sep 21	13.12000 -0.79	13.54	12.84	13.21	706,810
17 Sep 21	13.91000 +0.08	14.09	13.65	13.75	1,319,093
16 Sep 21	13.83000 -0.36	14.11	13.73	14.11	522,572
15 Sep 21	14.19000 +0.49	14.35	13.97	13.97	577,094
14 Sep 21	13.70000 -0.21	14.22	13.65	14.16	682,747
13 Sep 21	13.91000 +0.55	14.06	13.52	13.56	672,525
10 Sep 21	13.36000 -0.02	13.73	13.09	13.73	435,589
09 Sep 21	13.38000 -0.03	13.65	13.01	13.19	559,816
08 Sep 21	13.41000 -0.67	14.31	13.33	14.18	601,414
07 Sep 21	14.08000 +0.34	14.25	13.52	13.52	520,504
03 Sep 21	13.74000 -0.15	14.17	13.60	13.93	467,841
02 Sep 21	13.89000 +0.07	14.22	13.73	14.01	847,728
01 Sep 21	13.82000 -0.58	14.45	13.69	14.41	767,859
31 Aug 21	14.40000 +0.27	14.61	13.94	13.94	1,111,433
30 Aug 21	14.13000 -0.14	14.62	14.11	14.46	756,031
27 Aug 21	14.27000 +1.03	14.46	13.38	13.41	881,830
26 Aug 21	13.24000 -0.38	13.52	12.93	12.93	1,091,734
25 Aug 21	13.62000 +0.31	13.78	13.03	13.16	509,742
24 Aug 21	13.31000 +0.49	13.43	12.92	12.93	1,093,156
23 Aug 21	12.82000 +0.99	12.96	12.25	12.27	997,404
20 Aug 21	11.83000 +0.37	12.17	11.22	11.38	1,438,539
19 Aug 21	11.46000 -0.93	12.16	11.38	12.06	1,272,920
18 Aug 21	12.39000 -0.05	12.90	12.35	12.55	1,417,161
17 Aug 21	12.44000 +0.13	12.60	12.10	12.14	882,734
16 Aug 21	12.31000 -0.81	12.83	12.20	12.79	902,235
13 Aug 21	13.12000 -0.21	13.63	13.11	13.32	602,032
12 Aug 21	13.33000 +0.29	13.39	12.86	13.00	658,528
11 Aug 21	13.04000 +0.23	13.08	12.44	12.65	811,524
10 Aug 21	12.81000 +0.24	12.98	12.63	12.73	506,931
09 Aug 21	12.57000 -0.31	12.75	12.28	12.65	552,824
06 Aug 21	12.88000 -0.02	13.32	12.71	13.20	553,989
05 Aug 21	12.90000 +0.06	13.43	12.83	13.01	613,717
04 Aug 21	12.84000 -1.17	13.72	12.82	13.72	1,058,281
03 Aug 21	14.01000 +0.48	14.10	13.35	13.59	1,084,332
02 Aug 21	13.53000 -0.13	14.27	13.45	13.67	1,181,716
30 Jul 21	13.66000 -0.25	13.99	13.44	13.87	816,535
29 Jul 21	13.91000 +0.00	14.30	13.82	14.21	687,842
28 Jul 21	13.91000 +0.31	14.18	13.58	13.82	563,674
27 Jul 21	13.60000 -0.41	13.85	13.46	13.80	448,638
26 Jul 21	14.01000 +0.86	14.05	13.18	13.18	886,492
23 Jul 21	13.15000 -0.11	13.29	12.92	13.29	696,498
22 Jul 21	13.26000 -0.67	13.97	13.19	13.97	598,904
21 Jul 21	13.93000 +0.76	14.03	13.43	13.49	1,115,428
20 Jul 21	13.17000 +0.24	13.37	12.80	12.93	1,277,550
19 Jul 21	12.93000 -0.87	13.42	12.74	13.01	1,224,984
16 Jul 21	13.80000 -0.76	14.98	13.73	14.83	1,514,956
15 Jul 21	14.56000 -0.60	15.14	14.41	14.54	1,432,457
14 Jul 21	15.16000 -0.58	16.00	15.11	15.71	886,870
13 Jul 21	15.74000 -0.32	16.03	15.43	15.86	848,973
12 Jul 21	16.06000 -0.37	16.38	15.82	16.35	638,630
09 Jul 21	16.43000 +0.31	16.66	16.13	16.39	1,124,277
08 Jul 21	16.12000 -0.32	16.48	15.91	15.94	577,073
07 Jul 21	16.44000 -0.38	16.94	15.95	16.73	674,177
06 Jul 21	16.82000 -0.68	17.47	16.69	17.25	917,228
02 Jul 21	17.50000 -0.14	17.82	17.25	17.82	741,053
01 Jul 21	17.64000 -0.32	18.70	17.61	18.44	924,887
30 Jun 21	17.96000 +0.17	18.15	17.75	17.90	437,503
29 Jun 21	17.79000 -0.58	18.82	17.78	18.57	791,770
28 Jun 21	18.37000 -1.65	19.89	18.23	19.80	1,170,799
25 Jun 21	20.02000 +0.98	20.10	18.96	19.10	1,498,506
24 Jun 21	19.04000 -0.12	19.43	18.61	19.13	483,261
23 Jun 21	19.16000 -0.12	19.69	19.11	19.50	563,910
22 Jun 21	19.28000 +0.55	19.30	18.23	18.75	664,077
21 Jun 21	18.73000 +1.39	18.76	17.35	17.37	1,006,213
18 Jun 21	17.34000 -1.16	18.31	17.09	18.04	2,706,925
17 Jun 21	18.50000 -1.09	19.93	18.18	19.67	1,063,937
16 Jun 21	19.59000 +0.88	19.78	18.47	18.60	899,067
15 Jun 21	18.71000 +0.04	19.32	18.45	18.75	1,279,756
14 Jun 21	18.67000 -0.39	19.52	18.57	19.23	1,168,720
11 Jun 21	19.06000 -4.38	19.77	18.73	19.06	1,559,355
10 Jun 21	23.44000 +0.13	24.00	23.32	23.80	671,127
09 Jun 21	23.31000 +0.02	23.92	23.18	23.44	703,052
08 Jun 21	23.29000 +0.04	23.55	22.58	23.15	688,166
07 Jun 21	23.25000 +0.23	23.61	22.93	22.95	515,068
04 Jun 21	23.02000 +0.50	23.23	22.45	22.82	531,688
03 Jun 21	22.52000 -0.12	22.85	22.16	22.46	526,057
02 Jun 21	22.64000 +1.04	22.93	21.40	21.90	839,606
01 Jun 21	21.60000 +0.85	21.89	21.16	21.26	888,890
28 May 21	20.75000 -1.12	21.55	20.67	21.49	1,496,013
27 May 21	21.87000 +0.04	22.49	21.62	21.85	715,562
26 May 21	21.83000 +0.43	22.06	21.28	21.50	758,332
25 May 21	21.40000 -1.95	23.25	21.32	23.16	1,094,387
24 May 21	23.35000 -0.06	24.14	23.21	23.66	847,031
21 May 21	23.41000 +0.79	24.32	22.79	22.88	899,305
20 May 21	22.62000 +0.86	22.89	21.01	21.77	1,527,443
19 May 21	21.76000 -0.73	22.09	21.05	21.85	898,464
18 May 21	22.49000 -0.74	23.67	22.41	23.48	970,109
17 May 21	23.23000 +0.19	23.50	22.48	22.85	746,227
14 May 21	23.04000 +1.21	23.28	22.35	22.52	1,033,341
13 May 21	21.83000 -0.94	23.43	21.55	22.66	905,488
12 May 21	22.77000 +1.79	23.90	22.02	22.96	1,652,775
11 May 21	20.98000 -0.89	21.94	20.78	21.19	683,807
10 May 21	21.87000 -1.54	23.98	21.85	23.52	717,526
07 May 21	23.41000 +1.19	23.55	21.76	21.86	773,347
06 May 21	22.22000 +3.67	24.30	21.51	23.44	2,000,365
05 May 21	18.55000 -3.52	18.67	17.67	17.76	846,700
04 May 21	22.07000 -0.40	23.19	21.45	22.55	779,143
03 May 21	22.47000 +1.18	22.67	21.30	21.67	769,607
30 Apr 21	21.29000 -0.26	21.74	21.11	21.21	587,823
29 Apr 21	21.55000 -0.03	22.31	21.20	21.95	537,391
28 Apr 21	21.58000 +1.63	21.59	19.85	20.03	1,005,390
27 Apr 21	19.95000 +0.08	20.09	19.58	19.96	450,643
26 Apr 21	19.87000 +0.61	19.97	19.16	19.22	321,089
23 Apr 21	19.26000 +0.33	19.72	18.90	19.14	470,340
22 Apr 21	18.93000 +0.20	19.23	18.30	18.98	709,004
21 Apr 21	18.73000 +0.51	18.87	17.71	17.78	464,462
20 Apr 21	18.22000 -0.55	18.68	17.81	18.58	811,124
19 Apr 21	18.77000 -0.26	19.52	18.65	19.17	440,993
16 Apr 21	19.03000 -0.18	19.60	18.85	19.51	282,234
15 Apr 21	19.21000 -0.56	19.80	18.99	19.73	365,642
14 Apr 21	19.77000 +0.94	20.31	19.07	19.07	622,478
13 Apr 21	18.83000 +0.27	18.95	18.03	18.48	661,467
12 Apr 21	18.56000 +0.08	19.04	18.49	18.69	395,501
09 Apr 21	18.48000 -0.46	19.15	18.43	18.87	528,278
08 Apr 21	18.94000 -0.39	19.25	18.65	19.13	409,114
07 Apr 21	19.33000 -0.18	19.68	19.09	19.59	405,857
06 Apr 21	19.51000 -0.09	20.27	19.27	19.79	390,430
05 Apr 21	19.60000 -1.00	20.51	19.23	20.51	629,701
01 Apr 21	20.60000 +1.42	20.60	19.11	19.41	678,616
31 Mar 21	19.18000 -0.28	19.50	18.90	19.30	488,560
30 Mar 21	19.46000 -0.50	20.08	19.25	19.66	652,774
29 Mar 21	19.96000 -0.79	20.46	19.76	20.30	631,343
26 Mar 21	20.75000 +0.14	21.19	20.25	20.87	397,481
25 Mar 21	20.61000 +0.48	20.82	19.16	19.80	636,690
24 Mar 21	20.13000 +0.01	21.42	20.12	20.83	466,764
23 Mar 21	20.12000 -1.05	20.94	20.00	20.50	402,759
22 Mar 21	21.17000 -0.49	21.70	20.75	21.57	542,224
19 Mar 21	21.66000 +0.33	22.06	20.81	21.56	1,124,485
18 Mar 21	21.33000 -2.66	23.75	21.17	23.69	997,873
17 Mar 21	23.99000 -0.27	24.44	23.40	24.29	421,944
16 Mar 21	24.26000 -1.11	25.13	24.21	25.00	434,780
15 Mar 21	25.37000 -0.34	25.60	24.60	25.60	492,668
12 Mar 21	25.71000 -0.33	26.94	25.22	26.19	430,397
11 Mar 21	26.04000 +1.46	27.02	24.61	24.83	1,252,050
10 Mar 21	24.58000 +1.38	24.72	22.72	23.13	472,744
09 Mar 21	23.20000 -1.01	24.53	23.16	24.01	536,278
08 Mar 21	24.21000 -0.11	25.09	23.92	24.71	943,802
05 Mar 21	24.32000 +0.49	25.33	23.01	24.50	722,844
04 Mar 21	23.83000 +1.12	23.88	22.71	23.03	917,556
03 Mar 21	22.71000 +0.98	23.40	21.92	21.98	489,078
02 Mar 21	21.73000 -0.30	22.55	21.70	21.92	359,244
01 Mar 21	22.03000 -0.05	23.14	21.55	22.90	562,177
26 Feb 21	22.08000 -0.91	22.97	21.29	22.55	581,262
25 Feb 21	22.99000 -0.22	23.55	22.46	23.13	503,839
24 Feb 21	23.21000 -1.04	24.11	22.94	23.70	1,111,215
23 Feb 21	24.25000 -0.25	25.33	21.73	24.43	1,360,358
22 Feb 21	24.50000 +1.60	24.95	23.37	23.72	909,537
19 Feb 21	22.90000 +1.74	22.97	21.32	21.32	520,616
18 Feb 21	21.16000 -0.54	21.80	20.78	21.50	459,775
17 Feb 21	21.70000 +0.58	22.00	21.27	21.75	659,941
16 Feb 21	21.12000 +1.51	21.37	19.99	20.00	768,143
12 Feb 21	19.61000 +0.46	19.63	18.91	18.91	392,530
11 Feb 21	19.15000 +0.11	19.30	18.64	18.90	588,033
10 Feb 21	19.04000 +0.62	19.19	18.40	18.52	496,557
09 Feb 21	18.42000 -0.70	18.90	18.10	18.90	410,284
08 Feb 21	19.12000 +0.81	19.23	18.53	18.69	338,314
05 Feb 21	18.31000 +0.07	18.69	18.16	18.50	250,669
04 Feb 21	18.24000 +0.31	18.42	17.74	18.21	371,907
03 Feb 21	17.93000 +0.84	17.95	17.08	17.17	651,515
02 Feb 21	17.09000 +0.15	17.76	17.03	17.46	606,076
01 Feb 21	16.94000 -0.16	17.53	16.44	17.39	458,757
29 Jan 21	17.10000 -1.29	18.85	17.00	18.11	567,439
28 Jan 21	18.39000 -0.85	20.08	17.97	19.39	604,016
27 Jan 21	19.24000 +1.05	19.99	17.56	17.76	1,039,633
26 Jan 21	18.19000 -0.72	19.73	18.17	19.00	499,592
25 Jan 21	18.91000 +0.14	19.00	17.80	18.51	597,959
22 Jan 21	18.77000 +0.08	18.80	17.95	18.12	366,768
21 Jan 21	18.69000 -0.93	19.88	18.32	19.62	497,026
20 Jan 21	19.62000 +0.24	19.70	18.90	19.50	635,243
19 Jan 21	19.38000 +0.88	19.46	18.85	19.00	765,892
15 Jan 21	18.50000 -0.12	18.87	18.07	18.32	662,191
14 Jan 21	18.62000 +1.42	18.79	17.21	17.27	687,825
13 Jan 21	17.20000 -0.71	17.84	16.95	17.83	480,296
12 Jan 21	17.91000 +0.96	18.06	16.86	17.26	720,738
11 Jan 21	16.95000 +0.73	16.97	15.44	15.61	597,445
08 Jan 21	16.22000 +0.14	17.39	16.00	16.31	1,364,711
07 Jan 21	16.08000 +0.67	16.28	15.04	15.58	806,201
06 Jan 21	15.41000 -0.16	16.17	14.91	16.07	578,487
05 Jan 21	15.57000 +0.76	16.15	15.02	15.02	642,901
04 Jan 21	14.81000 -0.09	15.68	14.70	15.06	467,847
31 Dec 20	14.90000 -0.37	15.75	14.90	15.20	624,579
30 Dec 20	15.27000 +0.63	15.36	14.65	14.65	745,936
29 Dec 20	14.64000 +0.02	14.92	14.21	14.75	474,199
28 Dec 20	14.62000 -0.04	15.33	14.61	14.82	410,050
24 Dec 20	14.66000 -0.28	14.85	14.34	14.85	195,164
23 Dec 20	14.94000 +1.15	15.03	14.03	14.03	746,366
22 Dec 20	13.79000 -0.37	14.32	13.77	14.13	613,405
21 Dec 20	14.16000 -0.67	14.44	13.55	14.14	705,868
18 Dec 20	14.83000 -0.27	15.31	14.79	15.05	1,257,479
17 Dec 20	15.10000 +0.40	15.23	14.43	14.99	544,430
16 Dec 20	14.70000 -0.60	15.30	14.66	15.29	422,365
15 Dec 20	15.30000 +0.21	15.40	14.62	15.23	374,291
14 Dec 20	15.09000 -1.03	16.53	15.08	16.53	595,995
11 Dec 20	16.12000 -0.50	16.42	15.90	16.42	305,295
10 Dec 20	16.62000 +0.64	16.81	15.90	15.95	498,382
09 Dec 20	15.98000 +0.19	16.42	15.47	16.03	736,089
08 Dec 20	15.79000 +0.40	16.55	15.35	15.47	902,568
07 Dec 20	15.39000 -0.98	16.04	15.23	16.04	698,180
04 Dec 20	16.37000 +1.13	16.37	15.65	15.68	569,777
03 Dec 20	15.24000 -0.03	15.94	15.14	15.47	581,292
02 Dec 20	15.27000 +0.65	15.47	14.45	14.49	554,028
01 Dec 20	14.62000 +0.48	15.27	14.54	14.61	757,070
30 Nov 20	14.14000 -1.50	15.41	14.11	15.36	529,823
27 Nov 20	15.64000 +0.23	15.72	15.17	15.42	293,122
25 Nov 20	15.41000 -0.57	15.69	15.22	15.55	599,811
24 Nov 20	15.98000 +0.57	16.55	15.69	16.09	615,754
23 Nov 20	15.41000 +1.57	15.45	14.06	14.06	616,176
20 Nov 20	13.84000 -0.42	14.28	13.82	14.18	295,433
19 Nov 20	14.26000 +0.41	14.30	13.82	13.97	454,393
18 Nov 20	13.85000 -0.79	15.11	13.84	15.01	557,353
17 Nov 20	14.64000 -0.25	14.67	13.88	14.54	596,114
16 Nov 20	14.89000 +1.51	15.14	14.00	14.20	1,093,499
13 Nov 20	13.38000 +0.85	13.67	12.69	12.69	483,567
12 Nov 20	12.53000 -0.60	13.02	12.38	12.80	489,091
11 Nov 20	13.13000 -0.15	13.74	13.02	13.50	519,602
10 Nov 20	13.28000 -0.41	13.60	12.64	13.57	1,040,008
09 Nov 20	13.69000 +3.28	13.97	11.86	11.86	1,736,332
06 Nov 20	10.41000 -0.54	11.14	10.37	10.94	875,510
05 Nov 20	10.95000 +0.30	11.07	10.56	10.71	763,965
04 Nov 20	10.65000 -0.53	11.17	10.55	11.02	494,849
03 Nov 20	11.18000 -0.05	11.41	10.81	11.03	926,541
02 Nov 20	11.23000 +0.22	11.35	10.97	11.16	493,742
30 Oct 20	11.01000 +0.39	11.04	10.40	10.57	625,470
29 Oct 20	10.62000 +0.57	10.62	9.81	9.91	570,841
28 Oct 20	10.05000 -0.58	10.48	9.96	10.26	765,339
27 Oct 20	10.63000 -0.58	11.24	10.61	11.20	680,383
26 Oct 20	11.21000 -0.75	11.80	11.11	11.73	556,188
23 Oct 20	11.96000 +0.15	12.27	11.73	11.99	395,126
22 Oct 20	11.81000 +0.51	11.92	11.09	11.43	702,582
21 Oct 20	11.30000 -0.44	11.65	11.23	11.62	627,491
20 Oct 20	11.74000 +0.26	11.92	11.55	11.55	426,494
19 Oct 20	11.48000 -0.37	12.00	11.41	11.85	793,166
16 Oct 20	11.85000 -0.81	12.58	11.85	12.58	652,073
15 Oct 20	12.66000 +0.09	12.67	11.87	12.16	471,643
14 Oct 20	12.57000 +0.25	12.98	12.34	12.35	529,214
13 Oct 20	12.32000 -0.55	12.86	12.27	12.73	556,617
12 Oct 20	12.87000 -0.31	13.18	12.58	13.08	418,990
09 Oct 20	13.18000 -0.26	13.68	13.01	13.54	756,269
08 Oct 20	13.44000 +0.87	13.45	12.68	12.81	579,215
07 Oct 20	12.57000 +0.07	12.74	12.31	12.55	636,658
06 Oct 20	12.50000 -0.31	13.23	12.35	13.09	645,701
05 Oct 20	12.81000 +0.36	13.09	12.53	12.74	514,577
02 Oct 20	12.45000 +0.38	12.55	11.55	11.67	599,979
01 Oct 20	12.07000 -0.31	12.61	11.83	12.16	1,433,958
30 Sep 20	12.38000 -0.01	12.78	12.25	12.35	590,756
29 Sep 20	12.39000 -0.37	12.86	12.12	12.70	849,479
28 Sep 20	12.76000 +0.24	12.90	12.52	12.77	723,960
25 Sep 20	12.52000 -0.22	12.64	12.12	12.42	610,529
24 Sep 20	12.74000 +0.17	13.03	12.19	12.49	661,468
23 Sep 20	12.57000 -0.60	13.50	12.56	13.15	594,459
22 Sep 20	13.17000 +0.42	13.28	12.74	12.78	646,443
21 Sep 20	12.75000 -0.61	12.99	12.43	12.90	847,482
18 Sep 20	13.36000 -0.56	13.89	13.19	13.86	1,882,841
17 Sep 20	13.92000 +0.16	14.09	13.48	13.51	669,702
16 Sep 20	13.76000 +0.47	14.16	13.05	13.39	1,162,771
15 Sep 20	13.29000 -0.40	14.23	13.17	13.74	1,260,261
14 Sep 20	13.69000 -0.23	14.13	13.50	13.87	794,619
11 Sep 20	13.92000 +0.27	14.26	13.32	13.66	1,043,856
10 Sep 20	13.65000 -0.26	13.97	13.12	13.90	1,313,278
09 Sep 20	13.91000 -0.70	14.83	13.88	14.70	865,631
08 Sep 20	14.61000 -1.21	15.75	14.58	15.53	890,095
04 Sep 20	15.82000 -0.32	16.46	15.64	16.40	500,018
03 Sep 20	16.14000 -0.12	16.82	15.94	16.20	518,699
02 Sep 20	16.26000 -0.07	16.37	16.01	16.26	611,737
01 Sep 20	16.33000 -0.36	16.88	16.11	16.57	671,451
31 Aug 20	16.69000 -1.15	17.77	16.69	17.77	493,345
28 Aug 20	17.84000 +0.94	18.08	16.87	16.94	507,785
27 Aug 20	16.90000 -0.51	17.47	16.52	17.40	576,653
26 Aug 20	17.41000 -0.39	17.98	17.30	17.82	281,467
25 Aug 20	17.80000 -0.22	18.33	17.52	18.10	526,543
24 Aug 20	18.02000 +1.17	18.04	16.90	17.01	483,558
21 Aug 20	16.85000 -0.46	17.22	16.78	17.10	448,489
20 Aug 20	17.31000 -0.73	17.92	17.18	17.78	531,449
19 Aug 20	18.04000 -0.20	18.65	17.95	18.24	335,423
18 Aug 20	18.24000 -0.69	18.86	17.93	18.80	613,312
17 Aug 20	18.93000 +0.85	19.13	18.00	18.10	591,635
14 Aug 20	18.08000 +0.06	18.18	17.69	17.80	832,124
13 Aug 20	18.02000 -0.25	18.65	17.79	18.08	712,153
12 Aug 20	18.27000 -0.28	19.05	18.16	18.95	2,128,329
11 Aug 20	18.55000 +0.39	19.56	18.50	18.73	819,935
10 Aug 20	18.16000 +0.72	18.20	17.31	17.56	622,877
07 Aug 20	17.44000 +0.81	17.55	16.26	16.45	735,692
06 Aug 20	16.63000 -0.38	17.56	16.47	16.98	1,076,220
05 Aug 20	17.01000 -0.69	18.10	16.21	18.10	2,103,175
04 Aug 20	17.70000 -1.29	18.57	16.60	17.91	1,757,115
03 Aug 20	18.99000 -0.21	19.64	18.43	19.20	592,100
31 Jul 20	19.20000 -0.03	19.21	18.56	18.92	421,039
30 Jul 20	19.23000 -1.13	19.65	18.65	19.63	423,213
29 Jul 20	20.36000 +0.96	20.37	19.40	19.40	322,218
28 Jul 20	19.40000 -0.10	19.75	19.35	19.35	264,494
27 Jul 20	19.50000 -0.33	19.75	19.19	19.64	280,976
24 Jul 20	19.83000 -0.19	20.28	19.80	20.06	257,744
23 Jul 20	20.02000 -0.07	20.13	19.70	20.00	364,455
22 Jul 20	20.09000 -0.08	20.55	19.46	19.60	383,040
21 Jul 20	20.17000 +1.15	20.72	19.34	19.40	783,762
20 Jul 20	19.02000 -0.22	19.85	18.97	19.23	829,910
17 Jul 20	19.24000 -0.36	20.33	19.03	19.64	487,882
16 Jul 20	19.60000 -0.11	20.24	19.11	19.45	361,262
15 Jul 20	19.71000 +1.07	19.88	18.81	19.28	491,739
14 Jul 20	18.64000 +0.37	18.87	17.86	18.08	421,321
13 Jul 20	18.27000 -0.49	18.80	18.04	18.80	461,513
10 Jul 20	18.76000 +1.06	18.79	17.51	17.55	577,010
09 Jul 20	17.70000 -0.75	18.45	17.29	18.33	798,916
08 Jul 20	18.45000 +0.42	18.70	17.80	18.00	461,461
07 Jul 20	18.03000 -1.01	18.83	18.00	18.71	882,716
06 Jul 20	19.04000 +0.34	19.23	18.25	19.20	619,003
02 Jul 20	18.70000 -0.39	19.76	18.63	19.56	744,071
01 Jul 20	19.09000 -1.02	20.74	19.06	20.19	545,647
30 Jun 20	20.11000 +0.83	20.15	18.85	19.10	512,686
29 Jun 20	19.28000 +0.24	19.98	19.04	19.47	522,054
26 Jun 20	19.04000 -0.31	19.37	18.87	19.36	951,619
25 Jun 20	19.35000 +0.09	19.97	18.89	19.00	572,304
24 Jun 20	19.26000 -2.37	21.17	19.08	21.14	845,149
23 Jun 20	21.63000 -0.54	22.66	21.56	22.51	401,704
22 Jun 20	22.17000 -0.14	22.39	21.25	21.98	648,922
19 Jun 20	22.31000 +0.10	23.12	21.85	22.87	1,290,857
18 Jun 20	22.21000 +1.61	22.40	20.11	20.27	782,828
17 Jun 20	20.60000 -1.43	21.99	20.58	21.99	828,497
16 Jun 20	22.03000 +0.99	22.57	21.12	22.28	683,594
15 Jun 20	21.04000 +0.49	21.40	19.27	19.55	632,015
12 Jun 20	20.55000 +0.82	21.10	19.67	20.71	493,027
11 Jun 20	19.73000 -2.81	21.12	19.63	20.41	945,841
10 Jun 20	22.54000 -1.24	23.64	22.30	23.45	473,900
09 Jun 20	23.78000 -1.10	24.68	23.27	23.77	758,174
08 Jun 20	24.88000 +0.49	25.74	23.85	25.55	1,012,598
05 Jun 20	24.39000 +2.96	24.97	22.51	22.68	1,019,348
04 Jun 20	21.43000 -0.76	22.39	21.20	22.00	895,072
03 Jun 20	22.19000 +0.79	22.29	21.52	21.82	668,395
02 Jun 20	21.40000 +0.74	21.89	20.66	20.90	471,944
01 Jun 20	20.66000 +0.26	20.99	19.90	20.35	761,471
29 May 20	20.40000 -0.71	21.53	20.35	20.91	555,038
28 May 20	21.11000 -1.25	22.44	20.89	22.36	747,475
27 May 20	22.36000 +0.25	22.65	21.60	22.58	555,081
26 May 20	22.11000 +1.32	22.58	21.53	21.62	684,349
22 May 20	20.79000 +0.26	20.92	19.91	20.43	458,676
21 May 20	20.53000 -0.47	21.82	20.44	20.99	476,080
20 May 20	21.00000 +1.00	21.23	20.25	20.61	676,926
19 May 20	20.00000 -1.30	21.32	20.00	21.32	710,558
18 May 20	21.30000 +2.87	21.34	19.68	19.83	836,516
15 May 20	18.43000 -0.89	19.29	18.20	19.10	1,033,399
14 May 20	19.32000 -0.39	19.92	18.07	19.11	796,781
13 May 20	19.71000 -1.36	20.99	19.16	20.80	822,542
12 May 20	21.07000 -0.09	21.92	20.93	21.31	855,294
11 May 20	21.16000 -0.77	21.80	20.67	21.65	725,125
08 May 20	21.93000 +1.94	22.08	19.66	20.28	899,303
07 May 20	19.99000 -0.42	21.54	19.22	20.82	1,450,496
06 May 20	20.41000 -0.99	21.74	20.32	21.51	764,845
05 May 20	21.40000 -1.02	23.97	21.37	23.37	1,038,722
04 May 20	22.42000 +1.81	22.48	19.85	20.11	1,104,154
01 May 20	20.61000 -3.24	23.19	20.50	22.80	1,136,724
30 Apr 20	23.85000 +0.21	24.50	22.12	23.59	1,777,325
29 Apr 20	23.64000 +2.19	23.97	21.50	21.60	1,758,982
28 Apr 20	21.45000 +0.84	22.14	20.64	21.43	1,168,994
27 Apr 20	20.61000 +1.82	20.86	18.72	19.38	861,609
24 Apr 20	18.79000 -0.36	19.61	18.30	19.61	1,120,694
23 Apr 20	19.15000 +1.51	19.36	17.99	18.13	1,005,808
22 Apr 20	17.64000 -0.06	18.62	17.53	18.32	918,767
21 Apr 20	17.70000 -0.69	18.69	17.30	17.68	1,113,613
20 Apr 20	18.39000 +0.06	19.42	17.00	17.17	1,373,663
17 Apr 20	18.33000 +2.16	18.44	16.43	16.70	1,160,643
16 Apr 20	16.17000 -1.13	17.36	16.16	17.36	726,442
15 Apr 20	17.30000 -1.35	17.77	16.10	17.73	1,058,952
14 Apr 20	18.65000 +0.25	19.20	18.32	18.69	1,025,003
13 Apr 20	18.40000 +0.37	19.24	17.69	18.59	878,226
09 Apr 20	18.03000 -0.80	20.13	17.67	20.03	1,196,406
08 Apr 20	18.83000 +1.30	19.42	17.90	18.07	1,490,130
07 Apr 20	17.53000 +1.39	18.24	16.74	17.21	1,836,660
06 Apr 20	16.14000 +1.86	16.39	14.57	14.81	1,328,922
03 Apr 20	14.28000 -0.29	15.43	13.81	15.01	1,498,096
02 Apr 20	14.57000 -0.09	17.40	14.36	14.97	1,653,459
01 Apr 20	14.66000 -1.87	16.09	14.44	15.76	1,309,272
31 Mar 20	16.53000 +0.82	17.50	16.01	16.23	1,364,416
30 Mar 20	15.71000 +0.55	16.03	14.10	14.51	1,499,934
27 Mar 20	15.16000 -2.17	16.61	15.15	16.61	1,188,774
26 Mar 20	17.33000 +1.83	18.30	14.51	14.78	1,596,920
25 Mar 20	15.50000 +0.16	16.43	13.89	15.56	1,799,006
24 Mar 20	15.34000 -1.13	17.82	15.31	17.82	1,163,539
23 Mar 20	16.47000 -3.62	20.26	16.21	19.91	1,127,138
20 Mar 20	20.09000 +0.28	22.40	18.13	19.93	1,692,904
19 Mar 20	19.81000 +0.85	21.50	18.72	18.85	1,149,264
18 Mar 20	18.96000 -0.52	19.46	16.79	18.01	1,240,787
17 Mar 20	19.48000 +1.53	19.48	17.00	18.28	1,857,010
16 Mar 20	17.95000 -2.85	21.00	17.10	17.37	1,884,638
13 Mar 20	20.80000 +5.56	20.92	15.01	16.47	2,649,096
12 Mar 20	15.24000 -3.49	17.31	14.02	17.31	1,970,887
11 Mar 20	18.73000 -1.93	20.13	18.50	19.95	1,330,044
10 Mar 20	20.66000 -0.47	22.71	18.71	22.59	1,835,431
09 Mar 20	21.13000 -3.16	23.73	20.70	20.95	1,750,857
06 Mar 20	24.29000 -0.23	25.22	22.53	23.55	1,049,355
05 Mar 20	24.52000 -1.75	26.12	23.85	25.69	1,431,890
04 Mar 20	26.27000 -0.59	27.48	26.05	27.35	800,588
03 Mar 20	26.86000 -1.03	28.57	26.42	27.94	744,020
02 Mar 20	27.89000 -0.53	28.81	26.36	28.77	950,722
28 Feb 20	28.42000 -0.97	29.18	27.43	27.66	1,097,739
27 Feb 20	29.39000 -0.69	30.92	28.49	29.53	1,082,503
26 Feb 20	30.08000 -1.69	32.07	30.08	32.00	1,019,334
25 Feb 20	31.77000 -1.19	33.14	31.30	33.00	561,524
24 Feb 20	32.96000 -1.51	33.84	32.89	33.59	718,699
21 Feb 20	34.47000 -0.60	34.73	33.25	34.73	801,885
20 Feb 20	35.07000 +0.89	35.63	32.69	33.23	1,394,286
19 Feb 20	34.18000 +0.95	34.31	33.08	33.40	747,194
18 Feb 20	33.23000 -0.60	33.98	33.05	33.70	591,518
14 Feb 20	33.83000 -0.32	34.39	33.53	34.23	329,223
13 Feb 20	34.15000 -0.49	34.99	34.00	34.49	438,174
12 Feb 20	34.64000 -0.42	35.66	34.44	35.43	447,128
11 Feb 20	35.06000 +0.24	35.54	34.76	35.21	396,961
10 Feb 20	34.82000 +0.91	35.49	33.50	33.72	671,785
07 Feb 20	33.91000 +0.27	34.12	33.17	33.50	424,326
06 Feb 20	33.64000 -1.01	34.85	33.58	34.66	523,280
05 Feb 20	34.65000 +0.97	34.90	34.13	34.13	486,690
04 Feb 20	33.68000 -0.54	34.55	33.42	34.30	566,317
03 Feb 20	34.22000 -0.39	35.00	33.96	35.00	693,825
31 Jan 20	34.61000 -0.69	35.03	34.00	34.81	660,138
30 Jan 20	35.30000 +0.60	35.37	34.21	34.40	463,181
29 Jan 20	34.70000 -0.76	35.84	34.69	35.54	604,388
28 Jan 20	35.46000 +0.62	35.86	34.88	35.02	409,946
27 Jan 20	34.84000 -1.43	35.67	34.80	35.67	616,355
24 Jan 20	36.27000 -0.37	36.61	35.84	36.60	402,526
23 Jan 20	36.64000 -0.53	37.00	36.43	37.00	447,492
22 Jan 20	37.17000 +0.06	37.47	36.65	37.15	686,766
21 Jan 20	37.11000 -0.33	37.59	36.30	37.21	744,078
17 Jan 20	37.44000 -0.87	38.31	37.28	38.31	774,008
16 Jan 20	38.31000 -0.49	39.24	38.18	39.15	611,007
15 Jan 20	38.80000 -0.77	39.50	38.42	39.34	788,978
14 Jan 20	39.57000 -0.77	40.16	39.07	40.16	751,748
13 Jan 20	40.34000 +0.07	40.68	40.02	40.30	433,376
10 Jan 20	40.27000 -0.20	40.74	40.18	40.49	444,209
09 Jan 20	40.47000 +0.43	40.49	39.57	40.14	528,268
08 Jan 20	40.04000 -0.67	40.70	39.97	40.69	521,587
07 Jan 20	40.71000 +0.62	40.86	39.84	39.90	417,685
06 Jan 20	40.09000 -0.29	40.75	39.91	40.25	516,896
03 Jan 20	40.38000 -0.24	40.80	39.84	40.62	763,761
02 Jan 20	40.62000 +0.19	40.84	40.02	40.51	455,280
31 Dec 19	40.43000 +0.42	40.51	40.00	40.00	421,290
30 Dec 19	40.01000 -0.40	40.61	40.00	40.37	447,459
27 Dec 19	40.41000 -0.63	41.23	40.34	41.05	530,727
26 Dec 19	41.04000 -0.04	41.61	41.00	41.01	324,638
24 Dec 19	41.08000 -0.04	41.34	40.89	41.32	172,324
23 Dec 19	41.12000 -0.36	41.48	40.99	41.36	397,963
20 Dec 19	41.48000 +0.32	41.65	41.01	41.22	1,087,057
19 Dec 19	41.16000 -0.40	41.97	40.88	41.53	505,421
18 Dec 19	41.56000 +0.12	42.05	41.43	41.43	530,395
17 Dec 19	41.44000 -1.37	42.94	41.11	42.75	777,089
16 Dec 19	42.81000 +1.21	43.08	41.62	41.70	551,067
13 Dec 19	41.60000 -0.04	42.20	41.06	41.86	515,013
12 Dec 19	41.64000 +0.03	42.37	41.42	41.57	416,961
11 Dec 19	41.61000 -0.21	42.54	41.37	41.82	373,824
10 Dec 19	41.82000 +0.87	41.91	40.73	40.94	426,675
09 Dec 19	40.95000 -1.52	42.36	40.86	42.19	597,856
06 Dec 19	42.47000 +0.17	43.03	42.30	42.30	572,250
05 Dec 19	42.30000 -0.18	42.86	42.23	42.48	531,149
04 Dec 19	42.48000 +0.00	43.10	42.34	42.65	399,394
03 Dec 19	42.48000 -1.45	43.60	42.18	43.53	518,047
02 Dec 19	43.93000 +0.54	44.30	43.50	43.50	374,139
29 Nov 19	43.39000 -0.65	44.01	43.37	43.79	213,428
27 Nov 19	44.04000 -0.75	44.94	43.55	44.84	514,083
26 Nov 19	44.79000 -0.32	45.48	44.77	45.15	569,606
25 Nov 19	45.11000 -0.18	45.73	45.01	45.37	374,434
22 Nov 19	45.29000 -0.23	45.99	44.88	45.74	472,433
21 Nov 19	45.52000 +0.78	45.86	44.67	44.85	594,147
20 Nov 19	44.74000 -0.04	45.19	44.33	44.76	560,436
19 Nov 19	44.78000 -0.51	45.25	44.32	45.25	518,745
18 Nov 19	45.29000 -1.23	46.55	44.90	46.42	545,953
15 Nov 19	46.52000 -0.34	47.44	46.33	47.37	358,433
14 Nov 19	46.86000 +0.33	47.04	46.33	46.55	309,570
13 Nov 19	46.53000 -0.24	46.97	46.40	46.50	301,847
12 Nov 19	46.77000 -0.16	47.76	46.52	47.25	357,996
11 Nov 19	46.93000 -0.09	47.54	46.46	46.68	311,963
08 Nov 19	47.02000 -0.15	47.22	46.50	47.10	245,982
07 Nov 19	47.17000 +0.52	47.83	46.88	47.08	323,254
06 Nov 19	46.65000 -1.08	47.59	46.14	47.42	440,702
05 Nov 19	47.73000 +0.47	47.99	47.06	47.41	443,687
04 Nov 19	47.26000 +0.32	47.99	47.10	47.38	508,187
01 Nov 19	46.94000 -0.48	47.32	46.34	46.88	516,715
31 Oct 19	47.42000 +0.72	47.56	46.27	46.70	684,966
30 Oct 19	46.70000 -1.18	47.86	46.07	47.82	643,723
29 Oct 19	47.88000 +0.77	48.43	47.15	47.23	526,282
28 Oct 19	47.11000 +1.52	47.70	46.07	46.07	679,633
25 Oct 19	45.59000 +1.13	45.95	44.02	44.28	572,295
24 Oct 19	44.46000 -0.13	46.58	42.72	45.50	1,143,272
23 Oct 19	44.59000 -0.12	44.95	43.96	44.60	532,755
22 Oct 19	44.71000 -0.75	45.62	44.58	45.42	396,604
21 Oct 19	45.46000 +1.19	45.67	44.63	44.79	382,153
18 Oct 19	44.27000 +0.04	44.63	43.65	43.89	422,079
17 Oct 19	44.23000 +1.14	44.31	43.24	43.36	263,947
16 Oct 19	43.09000 -0.70	43.95	43.02	43.57	225,299
15 Oct 19	43.79000 +0.67	44.48	42.98	43.20	430,563
14 Oct 19	43.12000 -0.63	43.70	43.04	43.32	262,966
11 Oct 19	43.75000 -0.20	44.95	43.72	44.37	320,131
10 Oct 19	43.95000 +1.03	44.18	43.11	43.34	353,579
09 Oct 19	42.92000 +0.34	43.37	42.43	43.22	440,584
08 Oct 19	42.58000 -0.02	43.07	42.01	42.25	320,141
07 Oct 19	42.60000 -0.62	43.79	42.37	43.10	436,099
04 Oct 19	43.22000 +0.81	43.45	42.43	42.92	299,410
03 Oct 19	42.41000 +0.35	42.44	41.16	41.77	396,213
02 Oct 19	42.06000 -1.49	43.27	41.51	43.19	445,144
01 Oct 19	43.55000 -0.48	44.64	43.46	44.38	606,665
30 Sep 19	44.03000 -0.25	44.41	43.87	44.10	450,343
27 Sep 19	44.28000 -0.28	44.82	44.06	44.44	366,074
26 Sep 19	44.56000 +0.25	44.61	43.60	44.05	378,793
25 Sep 19	44.31000 +1.23	44.55	43.00	43.00	317,089
24 Sep 19	43.08000 -1.23	44.67	42.94	44.51	362,587
23 Sep 19	44.31000 -0.80	44.90	44.01	44.58	552,182
20 Sep 19	45.11000 +0.94	45.34	44.37	44.45	977,365
19 Sep 19	44.17000 +0.42	44.47	43.63	44.12	537,746
18 Sep 19	43.75000 +0.05	44.01	42.89	43.65	970,877
17 Sep 19	43.70000 +0.24	44.10	42.84	43.32	581,384
16 Sep 19	43.46000 +2.41	43.90	41.50	41.50	1,126,452
13 Sep 19	41.05000 +0.03	42.02	40.93	41.06	611,935
12 Sep 19	41.02000 -0.34	41.33	40.21	40.82	585,628
11 Sep 19	41.36000 -1.13	43.33	40.76	42.77	870,344
10 Sep 19	42.49000 +0.49	43.51	41.50	41.55	846,769
09 Sep 19	42.00000 +1.21	42.04	40.84	41.15	629,267
06 Sep 19	40.79000 +0.53	41.27	40.19	40.31	745,479
05 Sep 19	40.26000 +0.11	41.52	40.23	40.79	620,038
04 Sep 19	40.15000 -0.44	40.99	39.87	40.83	517,965
03 Sep 19	40.59000 +0.81	40.73	39.03	39.23	550,490
30 Aug 19	39.78000 +0.87	40.00	39.01	39.25	1,264,037
29 Aug 19	38.91000 +0.32	39.68	38.43	38.79	630,451
28 Aug 19	38.59000 -1.41	39.86	38.41	39.70	709,758
27 Aug 19	40.00000 -0.54	41.15	39.87	40.74	327,059
26 Aug 19	40.54000 +0.43	40.92	40.17	40.37	319,729
23 Aug 19	40.11000 -2.37	42.34	39.98	42.15	457,085
22 Aug 19	42.48000 +0.43	43.06	41.60	42.10	626,200
21 Aug 19	42.05000 -0.23	43.06	41.57	42.89	606,975
20 Aug 19	42.28000 -0.55	43.24	42.23	42.72	646,432
19 Aug 19	42.83000 +0.77	44.45	41.00	42.64	744,111
16 Aug 19	42.06000 +0.74	42.48	41.63	41.64	502,621
15 Aug 19	41.32000 -3.16	44.45	41.00	44.34	853,450
14 Aug 19	44.48000 -1.06	45.18	44.35	44.54	610,496
13 Aug 19	45.54000 +1.06	46.00	44.41	44.50	542,264
12 Aug 19	44.48000 -0.97	45.80	44.36	45.18	1,052,893
09 Aug 19	45.45000 -1.74	47.38	44.69	47.05	661,258
08 Aug 19	47.19000 +0.50	47.66	46.80	47.10	740,983
07 Aug 19	46.69000 -2.01	48.07	46.13	47.90	841,289
06 Aug 19	48.70000 +0.20	49.27	48.13	49.08	339,010
05 Aug 19	48.50000 -0.80	48.98	47.62	48.31	695,015
02 Aug 19	49.30000 -1.62	50.25	49.18	50.17	791,749
01 Aug 19	50.92000 -2.15	53.13	50.82	52.73	872,894
31 Jul 19	53.07000 +0.45	53.99	52.31	52.62	658,174
30 Jul 19	52.62000 -0.90	53.12	51.86	52.71	885,032
29 Jul 19	53.52000 -1.65	55.52	53.51	55.10	763,499
26 Jul 19	55.17000 +1.52	55.43	53.68	53.92	457,470
25 Jul 19	53.65000 -1.13	54.88	51.52	54.64	672,114
24 Jul 19	54.78000 +0.86	54.96	53.57	53.92	449,133
23 Jul 19	53.92000 +0.24	54.28	53.44	54.08	346,231
22 Jul 19	53.68000 -0.28	54.66	53.36	54.30	570,381
19 Jul 19	53.96000 -0.21	54.76	53.92	54.20	422,497
18 Jul 19	54.17000 +0.93	54.31	53.09	53.09	371,512
17 Jul 19	53.24000 -0.38	53.92	52.76	53.50	415,727
16 Jul 19	53.62000 +0.03	54.26	53.32	53.64	391,622
15 Jul 19	53.59000 +0.71	53.64	52.71	52.92	318,656
12 Jul 19	52.88000 +0.17	53.75	52.42	53.00	355,529
11 Jul 19	52.71000 +0.35	52.82	52.15	52.49	392,287
10 Jul 19	52.36000 +0.79	52.79	51.81	52.07	470,257
09 Jul 19	51.57000 +0.01	52.26	51.21	51.76	693,380
08 Jul 19	51.56000 +0.41	51.98	51.16	51.24	533,536
05 Jul 19	51.15000 +0.35	51.34	50.29	50.47	263,929
03 Jul 19	50.80000 +0.16	50.98	50.32	50.69	170,040
02 Jul 19	50.64000 +0.64	50.66	49.38	49.94	592,944
01 Jul 19	50.00000 +0.01	50.77	49.85	50.48	466,454
28 Jun 19	49.99000 +0.34	50.41	49.60	49.79	2,151,789
27 Jun 19	49.65000 +0.96	49.90	48.83	48.83	604,835
26 Jun 19	48.69000 +0.30	49.28	48.50	48.84	437,393
25 Jun 19	48.39000 +0.62	48.84	47.87	47.93	438,615
24 Jun 19	47.77000 -0.83	48.50	47.67	48.38	460,051
21 Jun 19	48.60000 +0.73	50.00	47.56	47.93	1,399,720
20 Jun 19	47.87000 +0.73	48.30	47.49	47.51	662,309
19 Jun 19	47.14000 +0.60	47.50	46.32	46.58	452,089
18 Jun 19	46.54000 +0.56	47.24	45.89	46.00	403,174
17 Jun 19	45.98000 +0.40	46.09	45.27	45.38	340,272
14 Jun 19	45.58000 +0.14	45.70	44.44	45.37	380,996
13 Jun 19	45.44000 +1.12	45.61	44.92	44.92	354,642
12 Jun 19	44.32000 -0.34	44.89	44.24	44.52	321,023
11 Jun 19	44.66000 -0.04	45.29	44.39	44.97	354,519
10 Jun 19	44.70000 +0.04	45.80	44.59	44.93	446,586
07 Jun 19	44.66000 -0.08	45.13	44.52	44.91	374,854
06 Jun 19	44.74000 -1.23	46.38	43.98	46.02	516,494
05 Jun 19	45.97000 +0.29	46.38	44.80	45.57	531,929
04 Jun 19	45.68000 +2.02	45.94	43.92	44.09	499,653
03 Jun 19	43.66000 +1.19	43.68	42.52	42.63	423,868
31 May 19	42.47000 -1.37	43.46	42.28	43.11	443,453
30 May 19	43.84000 -0.47	44.83	43.69	44.21	314,465
29 May 19	44.31000 +0.30	44.37	43.26	43.60	325,988
28 May 19	44.01000 -0.37	44.72	43.77	44.42	403,706
24 May 19	44.38000 +0.38	44.61	43.71	44.54	447,294
23 May 19	44.00000 -2.42	45.46	43.57	45.45	717,397
22 May 19	46.42000 -0.83	48.80	46.37	47.94	859,200
21 May 19	47.25000 +0.87	47.50	46.60	46.74	413,445
20 May 19	46.38000 -0.17	46.78	45.93	46.31	340,824
17 May 19	46.55000 -0.12	46.98	46.33	46.33	656,152
16 May 19	46.67000 +1.56	46.77	45.06	45.19	652,946
15 May 19	45.11000 +0.50	45.17	43.91	44.29	433,468
14 May 19	44.61000 +0.97	44.76	43.78	43.78	422,470
13 May 19	43.64000 -0.55	44.16	43.42	43.54	528,994
10 May 19	44.19000 +0.33	44.46	43.19	43.73	509,688
09 May 19	43.86000 -0.38	44.26	42.98	43.99	427,732
08 May 19	44.24000 -0.53	44.72	43.93	44.70	519,951
07 May 19	44.77000 -0.20	44.92	43.38	44.29	467,461
06 May 19	44.97000 -0.11	45.25	44.29	44.49	395,921
03 May 19	45.08000 +0.45	45.20	44.14	44.34	396,187
02 May 19	44.63000 -0.12	45.00	43.73	44.82	527,139
01 May 19	44.75000 -0.86	46.17	44.68	45.57	543,403
30 Apr 19	45.61000 +0.29	46.31	45.35	45.83	746,200
29 Apr 19	45.32000 -0.31	45.82	45.00	45.65	504,757
26 Apr 19	45.63000 -0.19	45.85	44.18	45.84	866,087
25 Apr 19	45.82000 +4.08	46.22	42.00	42.27	1,629,333
24 Apr 19	41.74000 -1.04	43.04	41.35	42.96	591,995
23 Apr 19	42.78000 -0.37	43.22	42.15	43.22	442,792
22 Apr 19	43.15000 +0.66	43.50	42.57	42.87	331,012
18 Apr 19	42.49000 -0.60	43.16	42.08	43.09	322,150
17 Apr 19	43.09000 -0.15	43.55	42.97	43.24	283,528
16 Apr 19	43.24000 +0.26	43.39	42.38	42.94	409,697
15 Apr 19	42.98000 -0.77	43.76	42.75	43.72	396,012
12 Apr 19	43.75000 +0.39	44.22	43.20	43.86	335,903
11 Apr 19	43.36000 +0.08	43.85	42.93	43.10	372,801
10 Apr 19	43.28000 +1.51	43.53	41.90	42.05	436,585
09 Apr 19	41.77000 -1.41	43.14	41.62	43.01	575,089
08 Apr 19	43.18000 -0.16	43.92	42.92	43.65	520,478
05 Apr 19	43.34000 +0.62	43.34	42.33	42.54	400,450
04 Apr 19	42.72000 +0.65	42.74	41.98	42.21	290,527
03 Apr 19	42.07000 +0.17	42.62	41.95	42.22	282,000
02 Apr 19	41.90000 +0.11	42.09	41.19	41.81	496,587
01 Apr 19	41.79000 +0.59	41.94	41.42	41.67	325,477
29 Mar 19	41.20000 -0.51	42.25	41.14	41.92	341,422
28 Mar 19	41.71000 -0.29	42.23	41.42	42.00	561,752
27 Mar 19	42.00000 +0.14	42.08	41.40	41.78	415,456
26 Mar 19	41.86000 +0.73	42.18	41.24	41.43	282,346
25 Mar 19	41.13000 +0.45	41.81	40.03	40.55	331,776
22 Mar 19	40.68000 -1.20	41.74	40.46	41.52	469,131
21 Mar 19	41.88000 +0.34	42.34	41.50	41.54	564,818
20 Mar 19	41.54000 +0.31	42.12	40.75	41.31	669,986
19 Mar 19	41.23000 -0.41	41.97	40.94	41.87	804,941
18 Mar 19	41.64000 +0.60	41.85	41.00	41.05	304,274
15 Mar 19	41.04000 -0.03	41.66	40.72	40.87	968,408
14 Mar 19	41.07000 +0.51	41.18	40.44	40.62	353,002
13 Mar 19	40.56000 +0.59	40.84	40.08	40.25	414,480
12 Mar 19	39.97000 +0.53	40.10	39.33	39.55	359,826
11 Mar 19	39.44000 +0.94	39.86	38.71	38.77	350,611
08 Mar 19	38.50000 -0.84	39.12	38.12	38.78	464,604
07 Mar 19	39.34000 -0.45	40.08	39.14	40.03	395,862
06 Mar 19	39.79000 +0.24	40.29	39.40	39.56	558,579
05 Mar 19	39.55000 -0.34	40.28	39.28	39.96	380,197
04 Mar 19	39.89000 -0.50	40.80	39.36	40.51	428,225
01 Mar 19	40.39000 -0.15	40.57	39.75	40.18	470,595
28 Feb 19	40.54000 -0.54	41.59	40.27	41.10	615,546
27 Feb 19	41.08000 -0.33	42.04	40.70	41.68	552,897
26 Feb 19	41.41000 +0.12	42.10	41.30	41.30	832,320
25 Feb 19	41.29000 -1.41	43.20	41.29	42.81	643,588
22 Feb 19	42.70000 +1.29	43.54	41.93	42.15	1,162,980
21 Feb 19	41.41000 -1.57	43.95	41.04	42.17	1,232,119
20 Feb 19	42.98000 +0.30	43.00	42.17	42.73	673,145
19 Feb 19	42.68000 +0.10	42.85	42.30	42.48	344,284
15 Feb 19	42.58000 +0.49	42.60	41.81	42.47	412,632
14 Feb 19	42.09000 +0.39	42.50	41.47	41.67	361,750
13 Feb 19	41.70000 +0.98	41.79	40.91	40.97	362,003
12 Feb 19	40.72000 +0.18	41.19	40.58	40.97	359,925
11 Feb 19	40.54000 +0.37	40.92	39.96	40.16	332,033
08 Feb 19	40.17000 -0.27	40.60	39.59	40.33	414,383
07 Feb 19	40.44000 -0.45	41.16	39.87	40.77	464,512
06 Feb 19	40.89000 +0.40	41.19	40.26	40.40	501,371
05 Feb 19	40.49000 +0.95	40.74	39.46	39.75	558,706
04 Feb 19	39.54000 -0.01	40.10	39.30	39.55	545,679
01 Feb 19	39.55000 -0.60	40.67	39.28	40.41	577,599
31 Jan 19	40.15000 +0.08	40.92	39.80	40.44	517,116
30 Jan 19	40.07000 +1.15	40.41	39.15	39.30	488,688
29 Jan 19	38.92000 +0.59	39.55	38.27	38.67	577,010
28 Jan 19	38.33000 -0.27	38.72	37.92	38.30	575,562
25 Jan 19	38.60000 +1.09	38.65	37.06	37.76	640,032
24 Jan 19	37.51000 -0.80	38.32	37.42	38.31	404,790
23 Jan 19	38.31000 -0.44	39.33	38.20	38.96	443,643
22 Jan 19	38.75000 -0.64	39.49	38.62	39.47	960,395
18 Jan 19	39.39000 +1.28	39.74	38.45	38.50	1,068,800
17 Jan 19	38.11000 +0.96	38.14	37.01	37.01	263,740
16 Jan 19	37.15000 +0.15	37.59	36.50	36.80	342,096
15 Jan 19	37.00000 +0.38	37.06	36.35	36.88	311,781
14 Jan 19	36.62000 -0.19	36.93	36.19	36.61	336,837
11 Jan 19	36.81000 -0.20	37.15	36.53	36.77	367,215
10 Jan 19	37.01000 +0.35	37.11	36.32	36.44	329,162
09 Jan 19	36.66000 +0.29	37.09	36.28	36.81	689,422
08 Jan 19	36.37000 -0.71	37.76	36.00	37.63	907,777
07 Jan 19	37.08000 +0.31	37.53	36.01	37.12	536,522
04 Jan 19	36.77000 +2.10	36.78	35.18	35.32	645,158
03 Jan 19	34.67000 -0.48	35.17	33.88	35.10	514,645
02 Jan 19	35.15000 +0.67	35.60	33.71	33.86	550,000
31 Dec 18	34.48000 +0.87	34.50	33.57	33.73	594,785
28 Dec 18	33.61000 +0.20	34.11	33.16	33.50	488,757
27 Dec 18	33.41000 +0.16	33.41	31.88	32.52	563,717
26 Dec 18	33.25000 +2.78	33.32	30.69	30.79	577,437
24 Dec 18	30.47000 -0.62	31.40	30.46	31.02	483,302
21 Dec 18	31.09000 -1.09	32.39	30.86	31.80	2,618,912
20 Dec 18	32.18000 -1.29	34.29	31.92	33.09	1,049,379
19 Dec 18	33.47000 -0.30	34.57	33.13	33.70	1,020,157
18 Dec 18	33.77000 -0.83	34.97	33.54	34.56	1,263,062
17 Dec 18	34.60000 -0.93	35.78	34.22	35.34	945,661
14 Dec 18	35.53000 -1.49	37.47	35.47	36.52	566,554
13 Dec 18	37.02000 -0.20	37.48	36.45	36.95	476,788
12 Dec 18	37.22000 +0.45	37.86	37.17	37.38	436,314
11 Dec 18	36.77000 -0.10	37.79	36.38	37.01	493,445
10 Dec 18	36.87000 -0.79	38.02	36.53	37.54	555,530
07 Dec 18	37.66000 -1.07	40.18	37.56	39.42	659,660
06 Dec 18	38.73000 +0.18	38.75	37.65	37.88	549,622
04 Dec 18	38.55000 +0.30	39.75	37.79	38.30	613,825
03 Dec 18	38.25000 +0.51	38.66	37.01	38.61	624,781
30 Nov 18	37.74000 -0.52	38.50	37.45	38.02	510,290
29 Nov 18	38.26000 +0.34	38.66	37.80	37.81	549,870
28 Nov 18	37.92000 +0.33	37.92	36.26	37.48	481,716
27 Nov 18	37.59000 -0.30	37.80	37.13	37.64	305,599
26 Nov 18	37.89000 +1.59	38.12	36.67	36.67	472,589
23 Nov 18	36.30000 -1.70	37.61	36.25	37.16	202,523
21 Nov 18	38.00000 +0.54	38.43	37.59	37.69	298,495
20 Nov 18	37.46000 -0.84	37.98	36.34	37.60	544,985
19 Nov 18	38.30000 -0.28	38.90	37.76	38.45	329,543
16 Nov 18	38.58000 +0.83	39.27	37.81	37.86	510,543
15 Nov 18	37.75000 -0.21	38.00	36.99	37.50	1,002,100
14 Nov 18	37.96000 -0.52	39.46	37.75	38.92	841,758
13 Nov 18	38.48000 -1.16	39.95	38.36	39.63	628,827
12 Nov 18	39.64000 -0.34	40.70	39.62	40.01	643,989
09 Nov 18	39.98000 -0.49	40.28	39.55	40.04	501,703
08 Nov 18	40.47000 -1.34	42.30	40.33	41.61	568,040
07 Nov 18	41.81000 +2.05	41.98	39.93	40.57	605,186
06 Nov 18	39.76000 -2.29	41.32	39.59	41.09	970,186
05 Nov 18	42.05000 -0.06	42.84	41.62	42.50	541,390
02 Nov 18	42.11000 -0.05	42.64	41.49	41.82	615,108
01 Nov 18	42.16000 -0.84	43.09	41.54	42.94	711,162
31 Oct 18	43.00000 +0.66	44.46	42.77	43.24	1,438,053
30 Oct 18	42.34000 +1.59	42.40	40.80	40.80	1,130,037
29 Oct 18	40.75000 -0.08	42.00	40.08	41.25	901,365
26 Oct 18	40.83000 +0.33	41.51	39.23	39.77	1,172,683
25 Oct 18	40.50000 +4.89	41.19	37.71	38.04	2,393,777
24 Oct 18	35.61000 -2.43	38.51	35.58	38.41	1,095,544
23 Oct 18	38.04000 -0.33	38.31	36.05	37.61	744,629
22 Oct 18	38.37000 +0.75	38.80	37.69	37.76	515,422
19 Oct 18	37.62000 -1.61	39.15	37.41	39.00	500,607
18 Oct 18	39.23000 +0.80	39.57	38.00	38.20	366,463
17 Oct 18	38.43000 -0.54	39.10	38.21	38.84	305,535
16 Oct 18	38.97000 +1.57	39.10	37.35	37.56	389,180
15 Oct 18	37.40000 -0.48	37.99	37.25	37.85	440,958
12 Oct 18	37.88000 +0.36	38.28	37.12	38.14	427,125
11 Oct 18	37.52000 -1.54	39.17	37.41	38.75	630,908
10 Oct 18	39.06000 -0.07	39.69	38.77	39.13	587,026
09 Oct 18	39.13000 -0.70	40.27	38.44	39.91	908,001
08 Oct 18	39.83000 -1.65	41.53	39.10	41.21	724,276
05 Oct 18	41.48000 -0.06	41.79	40.89	41.57	358,380
04 Oct 18	41.54000 -0.08	41.66	40.87	41.46	484,311
03 Oct 18	41.62000 +1.41	41.99	40.22	40.35	536,206
02 Oct 18	40.21000 -0.40	40.72	39.53	40.60	479,852
01 Oct 18	40.61000 +0.39	40.96	40.07	40.52	365,470
28 Sep 18	40.22000 -0.11	40.77	39.81	40.15	381,938
27 Sep 18	40.33000 -0.16	40.98	39.88	40.73	384,094
26 Sep 18	40.49000 -0.36	40.97	39.79	40.80	776,412
25 Sep 18	40.85000 +0.10	41.89	40.65	41.00	691,246
24 Sep 18	40.75000 +1.54	40.99	39.30	39.53	907,339
21 Sep 18	39.21000 +0.94	39.52	38.35	38.51	1,667,531
20 Sep 18	38.27000 +0.86	38.63	36.70	37.58	780,018
19 Sep 18	37.41000 -1.68	39.26	37.23	39.01	816,924
18 Sep 18	39.09000 +0.43	39.76	38.75	38.75	855,800
17 Sep 18	38.66000 +0.66	38.67	37.64	38.01	500,891
14 Sep 18	38.00000 -0.29	38.35	37.20	38.35	584,879
13 Sep 18	38.29000 -0.79	39.04	37.93	38.99	651,385
12 Sep 18	39.08000 -0.45	40.41	38.70	39.95	819,520
11 Sep 18	39.53000 +0.69	39.75	38.26	38.69	675,496
10 Sep 18	38.84000 +1.18	38.87	37.68	37.79	813,741
07 Sep 18	37.66000 +0.57	37.74	36.61	37.60	832,635
06 Sep 18	37.09000 +0.07	38.05	36.51	36.81	669,052
05 Sep 18	37.02000 -1.65	38.63	36.07	38.43	895,704
04 Sep 18	38.67000 +0.62	39.08	38.06	38.27	813,624
31 Aug 18	38.05000 -0.13	38.38	37.58	38.05	1,050,767
30 Aug 18	38.18000 +0.04	38.41	37.62	38.19	520,041
29 Aug 18	38.14000 +0.00	38.43	37.50	38.16	968,427
28 Aug 18	38.14000 -0.35	38.93	38.07	38.44	397,935
27 Aug 18	38.49000 +0.01	38.99	38.03	38.58	461,661
24 Aug 18	38.48000 +0.87	38.96	37.77	38.12	555,584
23 Aug 18	37.61000 +0.89	37.74	36.51	36.71	592,260
22 Aug 18	36.72000 -0.29	37.30	36.59	37.18	405,725
21 Aug 18	37.01000 +0.08	38.24	36.77	37.21	917,337
20 Aug 18	36.93000 +1.26	37.43	35.76	35.76	838,031
17 Aug 18	35.67000 +0.39	35.74	35.00	35.30	391,481
16 Aug 18	35.28000 +1.02	35.59	34.50	34.57	995,225
15 Aug 18	34.26000 -1.58	35.43	33.43	35.31	1,107,803
14 Aug 18	35.84000 +2.36	35.86	33.68	33.70	1,636,626
13 Aug 18	33.48000 -1.88	35.48	33.25	35.26	1,671,719
10 Aug 18	35.36000 +1.18	35.44	33.55	33.97	1,605,090
09 Aug 18	34.18000 -1.08	35.70	33.85	35.22	1,181,693
08 Aug 18	35.26000 -0.96	36.20	34.99	36.14	896,938
07 Aug 18	36.22000 +0.14	36.86	36.05	36.22	648,609
06 Aug 18	36.08000 +0.63	36.19	35.22	35.40	1,027,028
03 Aug 18	35.45000 -1.37	36.32	34.99	35.86	805,203
02 Aug 18	36.82000 -1.35	38.15	36.31	37.96	1,952,275
01 Aug 18	38.17000 -1.12	39.42	38.03	39.20	808,175
31 Jul 18	39.29000 +0.26	39.80	38.90	39.31	1,076,930
30 Jul 18	39.03000 +1.21	39.20	38.05	38.28	993,981
27 Jul 18	37.82000 -1.48	39.76	37.28	39.01	1,204,723
26 Jul 18	39.30000 +1.70	39.71	37.73	38.43	1,180,552
25 Jul 18	37.60000 -0.08	38.21	37.19	37.85	867,179
24 Jul 18	37.68000 +0.22	38.22	37.60	37.91	551,820
23 Jul 18	37.46000 +0.12	37.78	36.99	37.55	539,413
20 Jul 18	37.34000 -0.02	37.82	36.89	37.57	464,234
19 Jul 18	37.36000 -0.50	38.21	37.20	37.66	405,363
18 Jul 18	37.86000 +0.20	38.25	37.00	37.50	361,806
17 Jul 18	37.66000 +0.38	38.45	37.09	37.44	574,044
16 Jul 18	37.28000 +0.23	37.41	36.46	36.95	337,490
13 Jul 18	37.05000 +0.08	37.51	36.66	36.97	311,924
12 Jul 18	36.97000 +0.58	37.15	36.10	36.69	276,782
11 Jul 18	36.39000 -0.93	37.51	36.04	37.03	515,030
10 Jul 18	37.32000 -0.17	38.32	37.01	37.69	596,344
09 Jul 18	37.49000 +1.21	37.73	36.43	36.48	695,270
06 Jul 18	36.28000 +0.63	36.49	35.35	35.59	232,582
05 Jul 18	35.65000 -0.91	36.84	35.20	36.69	636,159
03 Jul 18	36.56000 +0.14	37.18	36.29	37.00	190,143
02 Jul 18	36.42000 -0.57	36.64	35.92	36.59	376,589
29 Jun 18	36.99000 +0.75	37.27	36.18	36.46	516,578
28 Jun 18	36.24000 +0.60	36.47	35.17	35.86	369,688
27 Jun 18	35.64000 -0.40	37.02	35.59	36.58	656,864
26 Jun 18	36.04000 +0.09	36.66	35.94	35.95	516,773
25 Jun 18	35.95000 -0.58	36.70	35.57	36.64	941,293
22 Jun 18	36.53000 +0.37	37.25	36.26	37.25	740,033
21 Jun 18	36.16000 -1.75	38.02	36.00	38.02	833,858
20 Jun 18	37.91000 -1.06	39.54	37.61	39.54	793,229
19 Jun 18	38.97000 -0.42	39.19	38.23	38.89	483,453
18 Jun 18	39.39000 +1.10	40.22	38.27	38.60	706,070
15 Jun 18	38.29000 -0.39	38.78	37.61	38.38	820,867
14 Jun 18	38.68000 -0.11	39.31	38.11	39.00	516,100
13 Jun 18	38.79000 +0.34	38.93	37.22	38.45	1,158,415
12 Jun 18	38.45000 -1.56	40.35	38.15	40.35	1,013,968
11 Jun 18	40.01000 -0.24	40.41	39.40	40.28	730,163
08 Jun 18	40.25000 -0.12	40.40	38.85	40.40	745,835
07 Jun 18	40.37000 +0.66	40.60	39.05	40.00	641,611
06 Jun 18	39.71000 -0.74	40.91	38.80	40.77	1,070,012
05 Jun 18	40.45000 -1.82	42.33	40.25	42.28	774,746
04 Jun 18	42.27000 +2.17	42.72	40.36	40.54	1,357,299
01 Jun 18	40.10000 +2.37	40.57	37.90	38.12	1,158,093
31 May 18	37.73000 -1.48	40.51	37.62	39.14	1,730,447
30 May 18	39.21000 -0.41	40.35	38.69	39.68	1,353,352
29 May 18	39.62000 -3.99	43.43	38.24	42.93	2,523,222
25 May 18	43.61000 -1.46	44.54	42.81	44.13	444,414
24 May 18	45.07000 -0.07	45.56	44.32	44.92	286,864
23 May 18	45.14000 -0.32	45.46	44.53	45.28	310,120
22 May 18	45.46000 -0.69	47.67	45.05	45.95	734,479
21 May 18	46.15000 +1.38	46.24	44.77	44.97	504,857
18 May 18	44.77000 +0.89	44.89	43.65	43.99	293,759
17 May 18	43.88000 +2.14	44.00	41.89	41.91	432,174
16 May 18	41.74000 +0.04	41.97	41.03	41.76	270,343
15 May 18	41.70000 +0.09	41.75	40.67	41.44	346,652
14 May 18	41.61000 +0.84	41.79	40.81	41.01	301,475
11 May 18	40.77000 +0.15	41.04	40.49	40.79	331,778
10 May 18	40.62000 +0.19	40.87	40.12	40.64	262,746
09 May 18	40.43000 +1.48	40.68	39.16	39.78	568,632
08 May 18	38.95000 +0.48	39.29	37.68	38.32	394,773
07 May 18	38.47000 +1.66	39.79	37.00	37.00	788,775
04 May 18	36.81000 -0.02	36.95	35.95	36.27	324,013
03 May 18	36.83000 +0.88	37.04	35.64	35.90	351,299
02 May 18	35.95000 +0.82	36.35	35.01	35.01	325,428
01 May 18	35.13000 +0.63	35.39	33.97	34.35	375,356
30 Apr 18	34.50000 -0.15	36.49	34.49	35.37	562,645
27 Apr 18	34.65000 -2.99	37.39	34.53	37.39	618,576
26 Apr 18	37.64000 +2.09	37.91	35.66	35.66	326,794
25 Apr 18	35.55000 -0.40	35.86	34.85	35.23	286,190
24 Apr 18	35.95000 +0.18	36.69	35.52	35.88	280,450
23 Apr 18	35.77000 +0.50	35.79	34.64	35.28	237,793
20 Apr 18	35.27000 -0.28	35.61	35.11	35.61	238,323
19 Apr 18	35.55000 +0.54	35.66	34.59	35.28	300,397
18 Apr 18	35.01000 +0.55	35.40	34.34	34.65	328,592
17 Apr 18	34.46000 +0.03	34.55	34.03	34.50	442,826
16 Apr 18	34.43000 +0.92	34.44	33.60	33.68	356,093
13 Apr 18	33.51000 +0.68	33.66	32.75	33.03	263,131
12 Apr 18	32.83000 -0.02	33.22	32.45	32.96	389,705
11 Apr 18	32.85000 +0.44	32.93	32.01	32.35	294,796
10 Apr 18	32.41000 +0.62	32.71	32.03	32.14	375,898
09 Apr 18	31.79000 +0.29	32.22	31.51	31.75	307,612
06 Apr 18	31.50000 -0.23	32.30	31.12	31.54	378,560
05 Apr 18	31.73000 +0.70	31.99	31.09	31.12	364,523
04 Apr 18	31.03000 +0.59	31.16	29.67	29.93	302,968
03 Apr 18	30.44000 +0.33	30.47	29.76	30.38	261,824
02 Apr 18	30.11000 -0.11	30.34	29.45	30.05	422,539
29 Mar 18	30.22000 +0.62	30.53	29.76	29.76	433,138
28 Mar 18	29.60000 -0.64	30.57	29.24	30.25	395,875
27 Mar 18	30.24000 -0.56	31.36	29.96	30.99	255,207
26 Mar 18	30.80000 -0.01	31.18	30.44	31.13	273,050
23 Mar 18	30.81000 -0.21	31.94	30.78	31.21	340,832
22 Mar 18	31.02000 -0.26	31.40	30.85	30.95	316,178
21 Mar 18	31.28000 +0.69	31.91	30.66	30.67	364,148
20 Mar 18	30.59000 +1.00	30.92	29.75	29.75	387,469
19 Mar 18	29.59000 -0.21	29.73	29.26	29.73	472,500
16 Mar 18	29.80000 +0.74	29.95	28.98	29.04	655,439
15 Mar 18	29.06000 -0.56	29.94	28.14	29.60	816,616
14 Mar 18	29.62000 -0.26	30.18	29.39	30.05	523,839
13 Mar 18	29.88000 -0.22	30.67	29.56	30.28	454,615
12 Mar 18	30.10000 -1.55	31.99	30.06	31.73	601,979
09 Mar 18	31.65000 +0.56	31.83	31.14	31.39	473,375
08 Mar 18	31.09000 +0.44	31.18	30.33	30.79	544,096
07 Mar 18	30.65000 +0.13	31.10	30.04	30.20	555,113
06 Mar 18	30.52000 +0.23	31.08	30.21	30.48	471,592
05 Mar 18	30.29000 +0.09	30.53	29.61	30.17	716,063
02 Mar 18	30.20000 +0.11	30.55	29.10	29.34	1,366,272
01 Mar 18	30.09000 +0.47	30.28	29.21	29.61	595,995
28 Feb 18	29.62000 -1.05	30.82	29.57	30.82	639,188
27 Feb 18	30.67000 -0.50	31.78	30.52	31.12	648,177
26 Feb 18	31.17000 -0.14	31.78	30.95	31.44	397,999
23 Feb 18	31.31000 -0.52	31.89	30.89	31.89	523,027
22 Feb 18	31.83000 -0.49	35.00	31.17	32.92	873,968
21 Feb 18	32.32000 +0.02	33.04	32.07	32.30	459,352
20 Feb 18	32.30000 -1.14	33.74	32.21	33.32	543,913
16 Feb 18	33.44000 -0.82	34.49	33.30	34.05	305,075
15 Feb 18	34.26000 -0.29	34.89	33.59	34.72	372,048
14 Feb 18	34.55000 +1.08	34.60	32.83	33.00	335,515
13 Feb 18	33.47000 -0.37	34.16	32.80	33.72	295,186
12 Feb 18	33.84000 +1.54	34.01	32.48	32.69	476,468
09 Feb 18	32.30000 -0.04	33.30	30.96	32.71	527,211
08 Feb 18	32.34000 -0.88	33.29	32.16	33.22	539,581
07 Feb 18	33.22000 -0.69	34.23	33.16	33.88	572,526
06 Feb 18	33.91000 +1.23	34.09	31.46	31.72	460,246
05 Feb 18	32.68000 -1.18	34.19	32.34	33.34	445,900
02 Feb 18	33.86000 -1.68	35.50	33.57	35.04	429,800
01 Feb 18	35.54000 -0.25	36.00	34.68	35.70	316,231
31 Jan 18	35.79000 +1.13	36.08	34.79	35.02	463,886
30 Jan 18	34.66000 -0.90	35.25	34.16	35.25	436,860
29 Jan 18	35.56000 -1.25	36.74	35.46	36.64	460,021
26 Jan 18	36.81000 +0.20	37.29	36.70	36.76	262,433
25 Jan 18	36.61000 -0.12	37.22	36.31	36.86	309,952
24 Jan 18	36.73000 -1.38	38.33	36.26	38.33	458,287
23 Jan 18	38.11000 +0.04	38.20	37.73	38.20	312,671
22 Jan 18	38.07000 +0.48	38.09	37.37	37.57	281,753
19 Jan 18	37.59000 +0.17	37.77	37.18	37.37	415,102
18 Jan 18	37.42000 -1.50	38.82	37.26	38.82	709,435
17 Jan 18	38.92000 +0.43	39.13	38.52	38.65	354,690
16 Jan 18	38.49000 -0.84	39.70	38.26	39.48	506,247
12 Jan 18	39.33000 +0.59	39.47	38.68	38.91	385,792
11 Jan 18	38.74000 +0.03	39.15	38.34	38.70	588,426
10 Jan 18	38.71000 +0.38	39.29	37.63	38.36	476,386
09 Jan 18	38.33000 -0.96	39.40	38.31	39.31	351,105
08 Jan 18	39.29000 +0.15	39.47	38.84	39.22	324,212
05 Jan 18	39.14000 +1.43	39.20	37.65	37.92	438,849
04 Jan 18	37.71000 +0.34	37.84	36.88	37.49	247,043
03 Jan 18	37.37000 -0.10	38.16	37.13	37.59	436,807
02 Jan 18	37.47000 +0.23	37.84	36.84	37.40	498,374
29 Dec 17	37.24000 -0.56	38.09	37.19	37.93	302,175
28 Dec 17	37.80000 -0.01	37.94	37.65	37.90	132,856
27 Dec 17	37.81000 +0.07	38.25	37.46	37.80	254,225
26 Dec 17	37.74000 +0.97	38.00	36.59	36.61	220,753
22 Dec 17	36.77000 -0.13	37.15	36.53	36.90	179,453
21 Dec 17	36.90000 +0.15	37.49	36.52	36.81	365,769
20 Dec 17	36.75000 +1.29	36.83	35.26	35.66	307,036
19 Dec 17	35.46000 -0.08	36.04	35.17	35.95	325,460
18 Dec 17	35.54000 -0.06	35.99	35.08	35.82	420,836
15 Dec 17	35.60000 +0.76	35.93	34.87	35.00	1,673,409
14 Dec 17	34.84000 +0.27	35.42	34.36	34.60	481,583
13 Dec 17	34.57000 +0.60	34.67	33.77	34.03	423,812
12 Dec 17	33.97000 -0.41	34.41	33.66	34.35	696,899
11 Dec 17	34.38000 +0.73	34.63	33.36	33.52	456,944
08 Dec 17	33.65000 +0.35	33.77	32.86	33.41	276,762
07 Dec 17	33.30000 +0.63	33.34	32.51	32.55	381,171
06 Dec 17	32.67000 -1.12	33.70	32.33	33.51	523,745
05 Dec 17	33.79000 +1.33	34.12	32.58	32.58	424,966
04 Dec 17	32.46000 +0.09	33.05	32.41	32.51	421,649
01 Dec 17	32.37000 -0.28	32.91	31.29	32.82	420,464
30 Nov 17	32.65000 +0.85	33.14	32.04	32.04	507,437
29 Nov 17	31.80000 -0.23	32.20	31.22	32.07	486,334
28 Nov 17	32.03000 +0.62	32.10	31.39	31.73	471,201
27 Nov 17	31.41000 +0.23	31.62	30.99	31.17	317,718
24 Nov 17	31.18000 -0.21	31.69	31.05	31.69	98,256
22 Nov 17	31.39000 -0.53	32.07	31.02	32.07	389,715
21 Nov 17	31.92000 +0.56	32.07	31.35	31.58	305,706
20 Nov 17	31.36000 -0.38	32.03	31.05	31.74	382,965
17 Nov 17	31.74000 +0.48	31.90	31.10	31.33	392,518
16 Nov 17	31.26000 +1.15	31.47	29.76	30.20	406,087
15 Nov 17	30.11000 -0.14	30.39	29.39	29.87	487,078
14 Nov 17	30.25000 -0.14	30.64	29.83	30.44	471,370
13 Nov 17	30.39000 +0.02	30.91	30.12	30.37	362,846
10 Nov 17	30.37000 -0.13	30.90	30.09	30.58	255,266
09 Nov 17	30.50000 -0.79	31.19	29.67	30.78	523,525
08 Nov 17	31.29000 -0.13	31.78	30.50	31.44	596,043
07 Nov 17	31.42000 -0.03	32.42	31.12	31.58	665,959
06 Nov 17	31.45000 +1.10	31.60	30.42	30.46	400,972
03 Nov 17	30.35000 -0.08	31.08	30.33	30.55	448,448
02 Nov 17	30.43000 +0.35	30.92	29.35	30.12	902,425
01 Nov 17	30.08000 +2.63	30.15	28.01	28.38	1,222,960
31 Oct 17	27.45000 +0.08	27.71	27.15	27.48	343,621
30 Oct 17	27.37000 +0.07	27.99	27.25	27.30	398,655
27 Oct 17	27.30000 +0.36	27.32	26.62	26.91	348,534
26 Oct 17	26.94000 -0.29	27.35	26.60	27.07	403,225
25 Oct 17	27.23000 -0.01	27.57	26.61	27.25	251,400
24 Oct 17	27.24000 +0.42	27.38	26.90	26.99	339,344
23 Oct 17	26.82000 -0.59	27.50	26.57	27.49	436,218
20 Oct 17	27.41000 -0.04	27.76	27.02	27.62	332,175
19 Oct 17	27.45000 -0.26	27.57	26.85	27.44	360,574
18 Oct 17	27.71000 +0.08	27.88	27.27	27.60	506,318
17 Oct 17	27.63000 -0.23	28.16	27.30	27.85	359,159
16 Oct 17	27.86000 -0.29	28.40	27.58	28.19	359,207
13 Oct 17	28.15000 +0.27	28.45	27.61	28.08	347,356
12 Oct 17	27.88000 +0.19	27.91	27.25	27.45	336,769
11 Oct 17	27.69000 -0.40	28.20	27.30	28.09	491,670
10 Oct 17	28.09000 +0.45	28.34	27.57	27.91	626,886
09 Oct 17	27.64000 +0.17	27.89	27.44	27.47	484,432
06 Oct 17	27.47000 +0.17	27.59	26.97	26.97	432,577
05 Oct 17	27.30000 -0.10	27.86	26.84	27.49	711,581
04 Oct 17	27.40000 +0.56	27.49	26.71	26.95	651,679
03 Oct 17	26.84000 +0.84	26.89	25.99	26.24	541,428
02 Oct 17	26.00000 +0.10	26.06	25.35	25.76	498,235
29 Sep 17	25.90000 -0.11	26.35	25.86	26.03	435,688
28 Sep 17	26.01000 +0.68	26.16	25.33	25.35	615,497
27 Sep 17	25.33000 +0.18	25.34	24.64	25.22	658,884
26 Sep 17	25.15000 -0.08	25.30	24.75	25.18	581,639
25 Sep 17	25.23000 +0.71	25.28	24.67	24.68	608,659
22 Sep 17	24.52000 +0.30	24.70	24.16	24.20	378,713
21 Sep 17	24.22000 +0.09	24.56	23.95	24.09	410,905
20 Sep 17	24.13000 +0.05	24.33	23.69	24.15	606,943
19 Sep 17	24.08000 +0.74	24.19	23.24	23.42	550,531
18 Sep 17	23.34000 +0.28	23.55	22.96	23.11	394,865
15 Sep 17	23.06000 +0.17	23.24	22.87	22.93	511,562
14 Sep 17	22.89000 -0.16	23.34	22.50	23.14	500,373
13 Sep 17	23.05000 +0.13	23.39	22.75	22.92	662,429
12 Sep 17	22.92000 +0.17	23.24	22.51	22.75	480,913
11 Sep 17	22.75000 +0.25	22.90	22.06	22.70	633,068
08 Sep 17	22.50000 +0.31	22.58	22.00	22.30	576,778
07 Sep 17	22.19000 +0.65	22.28	21.29	21.55	658,007
06 Sep 17	21.54000 +0.17	21.91	21.37	21.53	557,652
05 Sep 17	21.37000 -1.31	22.72	20.96	22.47	789,409
01 Sep 17	22.68000 +1.26	23.05	21.47	21.68	1,131,496
31 Aug 17	21.42000 -0.16	22.10	20.34	20.34	631,620
30 Aug 17	21.58000 +0.27	21.74	21.19	21.31	541,503
29 Aug 17	21.31000 +0.44	21.42	20.39	20.70	542,418
28 Aug 17	20.87000 +0.91	20.92	20.05	20.15	723,556
25 Aug 17	19.96000 +1.10	20.45	18.84	19.01	922,373
24 Aug 17	18.86000 +0.07	19.18	18.61	18.78	504,733
23 Aug 17	18.79000 +0.35	18.92	18.36	18.42	523,595
22 Aug 17	18.44000 +0.57	18.53	17.69	18.10	498,575
21 Aug 17	17.87000 -0.02	18.17	17.60	17.83	408,691
18 Aug 17	17.89000 +0.39	18.06	17.33	17.45	394,629
17 Aug 17	17.50000 -0.31	18.01	17.46	17.69	629,797
16 Aug 17	17.81000 -0.03	18.05	17.66	17.84	650,366
15 Aug 17	17.84000 -0.08	18.10	17.80	17.92	515,279
14 Aug 17	17.92000 +0.74	17.95	17.08	17.25	757,196
11 Aug 17	17.18000 +0.12	17.46	16.75	16.78	675,761
10 Aug 17	17.06000 -0.19	17.42	17.03	17.26	491,413
09 Aug 17	17.25000 -0.98	18.22	17.20	18.20	648,652
08 Aug 17	18.23000 -0.21	18.66	18.07	18.43	591,107
07 Aug 17	18.44000 -0.50	19.07	18.43	18.83	488,486
04 Aug 17	18.94000 -0.11	19.26	18.82	19.07	661,817
03 Aug 17	19.05000 -0.55	19.20	18.76	19.08	759,923
02 Aug 17	19.60000 +0.53	19.71	19.08	19.10	883,502
01 Aug 17	19.07000 +0.16	19.21	18.68	18.98	789,356
31 Jul 17	18.91000 -0.30	19.34	18.79	19.17	1,045,967
28 Jul 17	19.21000 -0.58	19.97	19.01	19.69	1,746,652
27 Jul 17	19.79000 -1.81	21.59	19.63	21.50	2,303,514
26 Jul 17	21.60000 -0.65	22.34	21.51	22.34	883,456
25 Jul 17	22.25000 +0.03	22.49	22.04	22.29	519,987
24 Jul 17	22.22000 +0.04	22.35	22.02	22.25	326,886
21 Jul 17	22.18000 -0.23	22.50	21.98	22.46	443,737
20 Jul 17	22.41000 -0.44	22.95	22.15	22.95	595,197
19 Jul 17	22.85000 +0.57	22.97	22.26	22.29	466,584
18 Jul 17	22.28000 -0.10	22.52	22.11	22.39	400,012
17 Jul 17	22.38000 +0.10	22.89	22.19	22.29	440,579
14 Jul 17	22.28000 -0.02	22.63	22.13	22.33	251,247
13 Jul 17	22.30000 +0.33	22.42	21.63	21.98	631,563
12 Jul 17	21.97000 -0.36	22.73	21.86	22.60	363,091
11 Jul 17	22.33000 -0.43	22.94	22.24	22.75	466,026
10 Jul 17	22.76000 +1.13	22.79	21.52	21.55	701,266
07 Jul 17	21.63000 +0.50	21.68	20.85	21.04	332,675
06 Jul 17	21.13000 -0.26	21.74	20.99	21.48	510,566
05 Jul 17	21.39000 -0.73	22.13	21.21	22.00	543,522
03 Jul 17	22.12000 +0.36	22.39	21.85	21.89	246,532
30 Jun 17	21.76000 -0.05	22.02	21.29	22.02	476,928
29 Jun 17	21.81000 +0.22	21.96	21.44	21.73	467,674
28 Jun 17	21.59000 +0.11	22.22	21.50	21.54	473,603
27 Jun 17	21.48000 +0.20	21.97	21.07	21.40	373,172
26 Jun 17	21.28000 +0.42	21.41	20.78	20.88	350,980
23 Jun 17	20.86000 +0.62	20.90	20.24	20.32	660,614
22 Jun 17	20.24000 +0.59	20.37	19.71	19.80	370,723
21 Jun 17	19.65000 -0.44	20.23	19.38	20.10	383,138
20 Jun 17	20.09000 -0.75	20.70	19.66	20.60	605,475
19 Jun 17	20.84000 +0.38	21.18	20.37	20.56	464,749
16 Jun 17	20.46000 +0.47	20.50	19.86	20.05	642,865
15 Jun 17	19.99000 -0.06	20.43	19.72	20.04	555,884
14 Jun 17	20.05000 -1.44	21.34	19.55	21.34	907,830
13 Jun 17	21.49000 -0.07	21.73	20.98	21.55	636,951
12 Jun 17	21.56000 +0.19	22.33	21.37	21.60	684,151
09 Jun 17	21.37000 +0.97	21.60	20.33	20.46	733,942
08 Jun 17	20.40000 +0.57	20.98	19.75	19.85	638,805
07 Jun 17	19.83000 -0.36	20.50	19.61	20.09	507,403
06 Jun 17	20.19000 -0.15	20.55	19.82	20.20	585,967
05 Jun 17	20.34000 +0.23	20.45	19.82	20.08	449,482
02 Jun 17	20.11000 -0.35	20.47	19.93	20.38	454,309
01 Jun 17	20.46000 +0.50	20.55	19.69	20.02	379,727
31 May 17	19.96000 -0.50	20.51	19.47	20.38	596,238
30 May 17	20.46000 -0.27	20.71	20.13	20.50	467,799
26 May 17	20.73000 -0.01	21.00	20.50	20.71	407,892
25 May 17	20.74000 -0.85	22.00	20.73	21.51	478,886
24 May 17	21.59000 +0.36	21.78	21.12	21.32	517,925
23 May 17	21.23000 -0.22	21.68	20.91	21.58	563,518
22 May 17	21.45000 +0.11	21.75	21.36	21.51	470,482
19 May 17	21.34000 +0.24	21.45	21.01	21.23	494,751
18 May 17	21.10000 +0.29	21.26	20.68	20.72	457,265
17 May 17	20.81000 -0.42	21.21	20.60	21.06	537,775
16 May 17	21.23000 -0.46	21.80	20.95	21.72	446,091
15 May 17	21.69000 -0.26	22.65	21.59	22.40	668,922
12 May 17	21.95000 -0.36	22.40	21.89	22.30	354,921
11 May 17	22.31000 -0.08	22.63	22.11	22.53	568,053
10 May 17	22.39000 +0.19	22.59	22.09	22.25	554,661
09 May 17	22.20000 -0.09	22.65	21.73	22.26	956,586
08 May 17	22.29000 +0.39	22.37	21.83	21.90	554,299
05 May 17	21.90000 +0.55	21.95	21.07	21.34	705,489
04 May 17	21.35000 -1.05	21.89	21.04	21.76	673,156
03 May 17	22.40000 -0.16	22.90	22.21	22.57	863,315
02 May 17	22.56000 -0.18	23.20	22.28	22.86	831,173
01 May 17	22.74000 +0.85	23.06	21.89	21.91	1,386,516
28 Apr 17	21.89000 -0.07	22.62	21.50	22.13	1,288,452
27 Apr 17	21.96000 +2.27	22.13	20.18	20.18	2,095,540
26 Apr 17	19.69000 -0.63	20.39	19.64	20.23	812,502
25 Apr 17	20.32000 +0.16	20.59	19.95	20.18	717,159
24 Apr 17	20.16000 +0.83	20.30	19.42	19.57	962,277
21 Apr 17	19.33000 +0.71	19.55	18.62	18.62	729,757
20 Apr 17	18.62000 +0.56	18.72	18.06	18.20	583,392
19 Apr 17	18.06000 -0.38	18.58	17.88	18.58	671,115
18 Apr 17	18.44000 +0.26	18.70	17.90	18.08	655,881
17 Apr 17	18.18000 +0.51	18.18	17.59	17.72	690,108
13 Apr 17	17.67000 -0.02	18.14	17.53	17.69	645,658
12 Apr 17	17.69000 -0.34	18.52	17.58	18.05	682,166
11 Apr 17	18.03000 -0.10	18.28	17.62	18.07	1,087,978
10 Apr 17	18.13000 +0.31	18.45	17.82	17.91	507,836
07 Apr 17	17.82000 -0.05	18.28	17.59	17.89	890,712
06 Apr 17	17.87000 -0.54	18.63	17.66	18.53	1,234,285
05 Apr 17	18.41000 -1.40	20.17	18.18	19.77	1,335,575
04 Apr 17	19.81000 -0.11	20.17	19.64	19.96	627,783
03 Apr 17	19.92000 -0.16	20.30	19.51	19.95	655,284
31 Mar 17	20.08000 +0.20	20.37	19.79	19.88	727,812
30 Mar 17	19.88000 -0.37	20.35	19.80	20.19	574,163
29 Mar 17	20.25000 +0.80	20.40	19.40	19.45	766,830
28 Mar 17	19.45000 -0.16	19.97	19.14	19.71	919,080
27 Mar 17	19.61000 +0.43	19.77	18.88	18.97	474,369
24 Mar 17	19.18000 -0.27	19.56	19.16	19.47	504,599
23 Mar 17	19.45000 -0.07	19.89	19.36	19.50	458,637
22 Mar 17	19.52000 -0.08	19.95	19.20	19.49	479,054
21 Mar 17	19.60000 -0.99	21.01	19.44	20.69	766,424
20 Mar 17	20.59000 +0.43	20.74	20.10	20.20	608,059
17 Mar 17	20.16000 -0.91	21.30	19.89	21.21	1,306,292
16 Mar 17	21.07000 +0.23	21.49	20.66	20.86	561,753
15 Mar 17	20.84000 +0.60	20.97	20.00	20.27	968,820
14 Mar 17	20.24000 -0.75	20.70	20.02	20.70	783,452
13 Mar 17	20.99000 +0.18	21.33	20.61	20.75	447,635
10 Mar 17	20.81000 -0.09	21.23	20.44	21.06	642,955
09 Mar 17	20.90000 -0.47	21.33	20.51	21.17	492,526
08 Mar 17	21.37000 -0.03	21.95	21.24	21.25	487,124
07 Mar 17	21.40000 -0.30	21.81	21.27	21.81	434,116
06 Mar 17	21.70000 -0.60	22.32	21.46	22.17	590,782
03 Mar 17	22.30000 -0.14	22.67	22.13	22.45	696,802
02 Mar 17	22.44000 -1.13	23.65	22.36	23.38	709,112
01 Mar 17	23.57000 +0.65	24.14	23.17	23.25	1,093,506
28 Feb 17	22.92000 +0.77	23.86	22.16	22.21	1,661,607
27 Feb 17	22.15000 -0.05	22.44	21.64	22.20	616,193
24 Feb 17	22.20000 -0.55	22.69	21.87	22.50	544,554
23 Feb 17	22.75000 -0.14	22.80	22.07	22.38	673,919
22 Feb 17	22.89000 -0.93	24.01	22.80	23.64	1,015,873
21 Feb 17	23.82000 +0.08	24.24	23.43	24.00	806,450
17 Feb 17	23.74000 +0.17	23.99	23.14	23.43	1,242,269
16 Feb 17	23.57000 +2.04	24.36	21.95	22.45	2,178,294
15 Feb 17	21.53000 -0.32	21.82	21.23	21.82	648,172
14 Feb 17	21.85000 +0.45	21.91	21.05	21.18	510,019
13 Feb 17	21.40000 -0.18	21.96	21.27	21.61	389,613
10 Feb 17	21.58000 -0.10	21.99	21.11	21.99	414,166
09 Feb 17	21.68000 -0.15	22.27	21.49	22.03	429,120
08 Feb 17	21.83000 +0.43	21.95	20.78	21.25	648,284
07 Feb 17	21.40000 -0.17	21.91	21.25	21.53	647,194
06 Feb 17	21.57000 -0.30	22.45	21.48	21.87	576,682
03 Feb 17	21.87000 +0.21	22.14	21.55	21.85	517,601
02 Feb 17	21.66000 -0.17	21.99	21.27	21.86	662,727
01 Feb 17	21.83000 -0.38	22.47	21.51	22.46	898,889
31 Jan 17	22.21000 -0.37	23.24	22.12	22.60	964,753
30 Jan 17	22.58000 -0.58	23.15	22.01	23.15	1,568,030
27 Jan 17	23.16000 -1.36	24.47	23.06	24.47	753,847
26 Jan 17	24.52000 -0.24	25.67	24.24	24.84	1,070,972
25 Jan 17	24.76000 +0.64	24.77	23.90	24.34	762,730
24 Jan 17	24.12000 +1.09	24.30	23.25	23.25	816,744
23 Jan 17	23.03000 -0.25	23.73	22.86	22.94	596,322
20 Jan 17	23.28000 +0.43	23.34	22.83	23.07	421,774
19 Jan 17	22.85000 -0.36	23.35	22.69	23.29	545,949
18 Jan 17	23.21000 -0.02	23.59	22.72	23.04	609,927
17 Jan 17	23.23000 +0.48	23.92	22.73	22.73	610,520
13 Jan 17	22.75000 -0.05	23.14	22.39	22.97	467,254
12 Jan 17	22.80000 -0.16	23.50	22.57	22.88	629,325
11 Jan 17	22.96000 +0.50	23.03	22.26	22.44	651,779
10 Jan 17	22.46000 +0.34	23.10	22.17	22.40	827,301
09 Jan 17	22.12000 -0.89	22.96	22.01	22.83	1,138,012
06 Jan 17	23.01000 -1.06	24.23	22.94	24.23	778,905
05 Jan 17	24.07000 -0.83	25.23	23.80	25.00	918,129
04 Jan 17	24.90000 +0.06	25.36	24.58	24.86	678,161
03 Jan 17	24.84000 -0.55	25.91	23.89	25.84	1,263,793
30 Dec 16	25.39000 +0.77	25.41	24.39	24.54	843,588
29 Dec 16	24.62000 +0.48	24.79	24.10	24.13	652,555
28 Dec 16	24.14000 +0.40	24.21	23.67	23.91	688,072
27 Dec 16	23.74000 -0.05	24.24	23.59	23.97	558,765
23 Dec 16	23.79000 +0.10	24.01	23.22	23.70	863,250
22 Dec 16	23.69000 +2.25	24.37	22.22	22.52	1,987,710
21 Dec 16	21.44000 +0.04	21.57	21.16	21.40	429,279
20 Dec 16	21.40000 +0.02	21.82	21.23	21.46	563,611
19 Dec 16	21.38000 +0.15	21.47	20.89	21.09	819,471
16 Dec 16	21.23000 -0.21	21.82	20.91	21.35	3,110,154
15 Dec 16	21.44000 +0.41	21.82	20.75	20.82	1,001,794
14 Dec 16	21.03000 -2.22	22.94	20.63	22.93	1,495,849
13 Dec 16	23.25000 +0.04	23.80	22.95	23.27	974,914
12 Dec 16	23.21000 -0.26	24.50	22.74	24.19	878,811
09 Dec 16	23.47000 -1.30	24.93	22.62	24.93	1,645,512
08 Dec 16	24.77000 +3.63	24.94	21.54	21.78	3,125,460
07 Dec 16	21.14000 +2.65	21.83	18.55	18.65	2,420,446
06 Dec 16	18.49000 +0.43	18.52	17.50	18.02	693,823
05 Dec 16	18.06000 +1.31	18.10	16.88	16.88	684,819
02 Dec 16	16.75000 -0.55	17.52	16.74	17.26	456,673
01 Dec 16	17.30000 +0.57	17.60	16.50	17.00	928,245
30 Nov 16	16.73000 +0.57	17.01	16.04	16.98	1,298,555
29 Nov 16	16.16000 -0.65	16.74	16.15	16.71	963,303
28 Nov 16	16.81000 -0.75	17.58	16.80	17.56	572,004
25 Nov 16	17.56000 -0.05	17.69	17.36	17.53	208,625
23 Nov 16	17.61000 -0.34	18.09	17.60	17.87	639,068
22 Nov 16	17.95000 +0.32	18.32	17.74	17.90	837,486
21 Nov 16	17.63000 +0.16	17.95	17.60	17.76	958,911
18 Nov 16	17.47000 +0.34	17.68	16.98	17.24	854,945
17 Nov 16	17.13000 +0.40	17.47	16.83	17.06	888,604
16 Nov 16	16.73000 +0.20	16.85	16.32	16.53	776,452
15 Nov 16	16.53000 +0.20	16.65	15.85	16.27	1,226,153
14 Nov 16	16.33000 +0.32	16.83	15.96	16.31	1,246,847
11 Nov 16	16.01000 +0.08	16.07	15.19	15.82	1,007,547
10 Nov 16	15.93000 +0.06	16.93	15.66	16.04	1,737,695
09 Nov 16	15.87000 +3.08	16.25	13.12	13.17	2,428,990
08 Nov 16	12.79000 -0.12	13.14	12.69	12.86	464,719
07 Nov 16	12.91000 +0.02	13.26	12.78	13.12	484,723
04 Nov 16	12.89000 +0.25	13.10	12.52	12.58	785,174
03 Nov 16	12.64000 -0.37	12.71	12.03	12.52	1,333,944
02 Nov 16	13.01000 -0.34	13.36	12.77	13.31	998,836
01 Nov 16	13.35000 +0.09	13.75	13.19	13.65	790,040
31 Oct 16	13.26000 +0.03	13.58	13.10	13.24	728,922
28 Oct 16	13.23000 -0.35	13.50	13.01	13.46	1,450,714
27 Oct 16	13.58000 -1.31	14.83	13.40	14.70	1,517,132
26 Oct 16	14.89000 -0.17	15.30	14.80	14.90	820,773
25 Oct 16	15.06000 +0.12	15.23	14.87	14.93	407,048
24 Oct 16	14.94000 -0.21	15.34	14.72	15.19	411,220
21 Oct 16	15.15000 +0.58	15.17	14.40	14.47	551,411
20 Oct 16	14.57000 +0.26	14.60	14.23	14.23	351,121
19 Oct 16	14.31000 -0.22	14.59	14.23	14.59	347,765
18 Oct 16	14.53000 +0.22	14.74	14.36	14.48	348,232
17 Oct 16	14.31000 -0.32	14.84	14.24	14.52	458,116
14 Oct 16	14.63000 +0.28	14.66	14.32	14.44	376,990
13 Oct 16	14.35000 -0.17	14.53	14.02	14.40	442,990
12 Oct 16	14.52000 -0.20	14.74	14.32	14.74	306,348
11 Oct 16	14.72000 -0.18	15.10	14.60	14.91	609,696
10 Oct 16	14.90000 +0.95	15.07	14.28	14.35	904,010
07 Oct 16	13.95000 -0.21	14.22	13.91	14.22	857,377
06 Oct 16	14.16000 -0.41	14.61	14.03	14.59	480,059
05 Oct 16	14.57000 +0.51	14.65	14.15	14.28	617,197
04 Oct 16	14.06000 +0.53	14.23	13.64	13.65	509,934
03 Oct 16	13.53000 -0.24	13.81	13.40	13.81	481,405
30 Sep 16	13.77000 +0.17	13.86	13.37	13.65	646,341
29 Sep 16	13.60000 -0.69	14.39	13.52	14.30	995,412
28 Sep 16	14.29000 +0.10	14.53	13.84	14.33	874,563
27 Sep 16	14.19000 +0.13	14.21	13.84	14.00	763,195
26 Sep 16	14.06000 -0.65	14.86	14.02	14.74	1,180,400
23 Sep 16	14.71000 -0.13	15.07	14.43	14.72	658,158
22 Sep 16	14.84000 -0.10	15.27	14.80	15.05	718,688
21 Sep 16	14.94000 -0.21	15.36	14.69	15.25	901,463
20 Sep 16	15.15000 -0.95	16.06	15.12	16.00	975,366
19 Sep 16	16.10000 +0.33	16.39	15.63	15.77	1,411,192
16 Sep 16	15.77000 +0.62	15.86	15.12	15.30	2,330,754
15 Sep 16	15.15000 +0.50	15.30	14.66	14.66	832,629
14 Sep 16	14.65000 -1.04	15.88	14.56	15.58	1,204,771
13 Sep 16	15.69000 +0.25	15.93	15.19	15.39	1,655,477
12 Sep 16	15.44000 -0.01	15.55	14.94	15.45	1,126,719
09 Sep 16	15.45000 +0.69	15.66	14.93	14.98	1,573,535
08 Sep 16	14.76000 +0.37	14.89	14.40	14.42	696,223
07 Sep 16	14.39000 +0.07	14.49	14.26	14.32	519,302
06 Sep 16	14.32000 +0.32	14.47	14.03	14.03	555,171
02 Sep 16	14.00000 +0.03	14.20	13.91	14.06	542,419
01 Sep 16	13.97000 -0.62	14.63	13.81	14.63	795,303
31 Aug 16	14.59000 -0.03	14.91	14.39	14.62	1,165,526
30 Aug 16	14.62000 +0.47	14.66	14.13	14.17	882,413
29 Aug 16	14.15000 +0.31	14.36	13.88	13.88	1,082,241
26 Aug 16	13.84000 +0.42	14.04	13.50	13.51	1,169,042
25 Aug 16	13.42000 +0.23	13.53	13.02	13.24	1,278,714
24 Aug 16	13.19000 -0.08	13.48	13.14	13.23	627,906
23 Aug 16	13.27000 +0.08	13.40	13.09	13.19	906,211
22 Aug 16	13.19000 -0.72	13.81	13.01	13.75	1,379,026
19 Aug 16	13.91000 -0.25	14.12	13.71	14.08	851,639
18 Aug 16	14.16000 -0.14	14.35	14.04	14.31	1,128,530
17 Aug 16	14.30000 -0.12	14.59	14.09	14.50	796,430
16 Aug 16	14.42000 -0.08	14.66	14.23	14.45	1,059,992
15 Aug 16	14.50000 -0.43	15.20	14.33	14.96	1,303,980
12 Aug 16	14.93000 +1.21	14.99	13.99	14.11	1,930,719
11 Aug 16	13.72000 +0.32	13.81	13.40	13.48	762,807
10 Aug 16	13.40000 -0.25	14.19	13.34	13.70	1,183,004
09 Aug 16	13.65000 -0.42	14.23	13.52	14.14	711,625
08 Aug 16	14.07000 +0.07	14.40	14.02	14.02	972,134
05 Aug 16	14.00000 +0.10	14.19	13.88	14.00	943,933
04 Aug 16	13.90000 -0.85	14.50	13.87	14.05	1,309,157
03 Aug 16	14.75000 +0.99	14.85	13.72	13.79	1,973,781
02 Aug 16	13.76000 +0.11	14.13	13.59	13.70	1,463,580
01 Aug 16	13.65000 -1.15	14.80	13.40	14.80	2,439,997
29 Jul 16	14.80000 +0.56	14.81	13.56	14.24	1,736,500
28 Jul 16	14.24000 +0.15	15.29	14.23	14.49	1,319,873
27 Jul 16	14.09000 -0.17	14.84	13.95	14.39	1,059,731
26 Jul 16	14.26000 +0.56	14.32	13.60	13.65	819,729
25 Jul 16	13.70000 -0.27	14.04	13.48	13.91	811,251
22 Jul 16	13.97000 +0.03	14.01	13.69	13.95	554,665
21 Jul 16	13.94000 -0.33	14.41	13.91	14.30	881,645
20 Jul 16	14.27000 +0.09	14.47	13.87	14.16	757,055
19 Jul 16	14.18000 +0.01	14.28	14.00	14.19	451,623
18 Jul 16	14.17000 +0.10	14.37	13.65	13.99	811,773
15 Jul 16	14.07000 -0.02	14.34	13.86	14.20	829,374
14 Jul 16	14.09000 -0.22	14.53	14.06	14.42	840,613
13 Jul 16	14.31000 -0.33	14.82	14.20	14.64	859,828
12 Jul 16	14.64000 +0.23	15.10	14.56	14.72	1,260,796
11 Jul 16	14.41000 -0.08	14.97	14.24	14.72	1,259,069
08 Jul 16	14.49000 +0.01	14.83	14.25	14.56	1,358,365
07 Jul 16	14.48000 -0.83	15.95	14.48	15.50	1,268,700
06 Jul 16	15.31000 -0.29	15.55	14.67	15.55	2,626,377
05 Jul 16	15.60000 -0.25	15.75	14.89	15.69	1,452,992
01 Jul 16	15.85000 +0.35	15.91	15.40	15.45	782,590
30 Jun 16	15.50000 -0.28	15.83	14.87	15.75	1,105,400
29 Jun 16	15.78000 -0.07	16.24	15.68	15.91	1,229,370
28 Jun 16	15.85000 +0.19	16.11	15.52	15.91	1,115,119
27 Jun 16	15.66000 -1.19	16.66	15.29	16.61	1,384,569
24 Jun 16	16.85000 -0.64	17.18	16.67	16.86	1,924,513
23 Jun 16	17.49000 +0.41	17.79	17.21	17.39	593,912
22 Jun 16	17.08000 -0.25	17.80	17.02	17.46	492,634
21 Jun 16	17.33000 +0.32	17.43	16.49	17.02	1,153,314
20 Jun 16	17.01000 -0.24	17.66	16.97	17.63	811,213
17 Jun 16	17.25000 -0.45	18.22	17.12	17.83	914,897
16 Jun 16	17.70000 -0.25	17.80	17.41	17.80	456,292
15 Jun 16	17.95000 -0.03	18.60	17.53	17.69	608,799
14 Jun 16	17.98000 -0.15	18.39	17.58	18.10	1,111,657
13 Jun 16	18.13000 -0.98	19.09	18.00	18.99	567,490
10 Jun 16	19.11000 -0.40	19.38	18.52	19.17	560,788
09 Jun 16	19.51000 -0.68	19.91	19.45	19.91	443,254
08 Jun 16	20.19000 -0.24	20.71	19.85	20.64	492,574
07 Jun 16	20.43000 +0.31	20.68	20.19	20.19	683,738
06 Jun 16	20.12000 -0.16	20.37	19.83	20.30	380,964
03 Jun 16	20.28000 -0.90	21.30	20.20	21.23	492,563
02 Jun 16	21.18000 +0.46	21.37	20.36	20.55	556,581
01 Jun 16	20.72000 +1.08	20.82	19.37	19.44	505,947
31 May 16	19.64000 -0.13	20.06	19.58	19.80	996,528
27 May 16	19.77000 +0.27	19.80	19.08	19.44	412,139
26 May 16	19.50000 -0.71	20.40	19.40	20.40	387,309
25 May 16	20.21000 +0.13	20.35	19.80	20.35	604,692
24 May 16	20.08000 +0.06	20.23	19.72	20.23	426,248
23 May 16	20.02000 -0.84	20.74	19.99	20.66	511,856
20 May 16	20.86000 +0.38	20.93	20.27	20.52	304,272
19 May 16	20.48000 -0.23	20.91	20.34	20.57	288,681
18 May 16	20.71000 +0.06	21.18	20.47	20.74	680,135
17 May 16	20.65000 +0.45	21.11	20.14	20.21	471,424
16 May 16	20.20000 -0.26	20.75	19.83	20.52	679,320
13 May 16	20.46000 +0.15	20.66	19.84	20.14	585,209
12 May 16	20.31000 -0.87	21.79	20.27	21.35	504,463
11 May 16	21.18000 +0.21	21.61	20.63	20.90	602,936
10 May 16	20.97000 +1.13	21.03	19.91	19.91	738,738
09 May 16	19.84000 -0.24	20.35	19.55	20.15	623,720
06 May 16	20.08000 -0.09	20.65	19.97	20.00	507,000
05 May 16	20.17000 -1.27	21.28	19.95	21.01	706,191
04 May 16	21.44000 -1.31	22.74	21.26	22.66	654,324
03 May 16	22.75000 -0.96	23.02	22.03	23.02	750,436
02 May 16	23.71000 -0.57	24.25	23.12	24.15	677,356
29 Apr 16	24.28000 -0.47	24.83	23.76	24.51	664,515
28 Apr 16	24.75000 -1.24	26.22	24.57	25.52	584,610
27 Apr 16	25.99000 +0.11	26.57	25.74	25.92	522,783
26 Apr 16	25.88000 +0.55	26.15	25.45	25.57	478,133
25 Apr 16	25.33000 +0.13	25.50	24.62	25.39	474,424
22 Apr 16	25.20000 +0.35	25.36	24.80	24.80	465,491
21 Apr 16	24.85000 +0.29	24.88	24.21	24.64	369,373
20 Apr 16	24.56000 +0.19	24.65	23.57	24.14	583,557
19 Apr 16	24.37000 +0.06	24.69	23.66	24.36	471,138
18 Apr 16	24.31000 -0.09	24.45	23.82	23.90	536,148
15 Apr 16	24.40000 -0.66	24.97	24.36	24.80	343,950
14 Apr 16	25.06000 -0.75	25.79	25.01	25.79	445,508
13 Apr 16	25.81000 +0.80	25.85	24.64	25.02	491,848
12 Apr 16	25.01000 +0.75	25.04	23.81	24.26	454,119
11 Apr 16	24.26000 -0.96	25.36	24.16	25.36	524,192
08 Apr 16	25.22000 +1.02	25.26	24.21	24.43	559,279
07 Apr 16	24.20000 -0.11	24.42	23.85	24.08	582,219
06 Apr 16	24.31000 -0.06	24.95	23.80	24.47	471,638
05 Apr 16	24.37000 -0.45	24.78	24.02	24.60	1,800,222
04 Apr 16	24.82000 -0.08	25.08	24.30	24.91	536,895
01 Apr 16	24.90000 -1.20	25.80	24.62	25.80	523,144
31 Mar 16	26.10000 +0.04	26.26	25.01	25.87	719,018
30 Mar 16	26.06000 +0.04	26.39	25.88	26.32	465,005
29 Mar 16	26.02000 +0.07	26.25	25.25	25.83	496,652
28 Mar 16	25.95000 -0.26	26.46	25.76	26.29	469,609
24 Mar 16	26.21000 +0.47	26.26	25.03	25.59	343,212
23 Mar 16	25.74000 -1.13	26.75	25.67	26.64	498,599
22 Mar 16	26.87000 +0.79	26.87	25.74	25.90	375,651
21 Mar 16	26.08000 -0.12	26.20	25.59	26.20	272,895
18 Mar 16	26.20000 +0.07	26.75	25.77	26.26	747,842
17 Mar 16	26.13000 -0.23	26.73	25.94	26.08	481,596
16 Mar 16	26.36000 +1.27	26.74	25.05	25.05	661,317
15 Mar 16	25.09000 +0.25	25.30	24.03	25.14	690,023
14 Mar 16	24.84000 -1.42	26.54	24.71	25.83	618,078
11 Mar 16	26.26000 +1.08	26.44	24.80	25.68	601,978
10 Mar 16	25.18000 +0.17	25.35	24.45	24.92	675,992
09 Mar 16	25.01000 +1.45	25.75	23.76	23.80	882,032
08 Mar 16	23.56000 -1.24	24.83	23.52	24.77	479,934
07 Mar 16	24.80000 +1.00	24.80	23.60	23.77	584,684
04 Mar 16	23.80000 -0.76	24.87	23.59	24.68	603,536
03 Mar 16	24.56000 +0.78	24.67	23.63	24.01	348,039
02 Mar 16	23.78000 +0.03	24.17	23.33	23.80	258,666
01 Mar 16	23.75000 +0.10	24.12	23.06	23.81	566,125
29 Feb 16	23.65000 +1.34	23.70	22.36	22.48	829,076
26 Feb 16	22.31000 -0.40	23.67	22.26	23.21	497,859
25 Feb 16	22.71000 -1.25	23.45	22.10	23.45	564,316
24 Feb 16	23.96000 +1.16	23.99	22.05	22.31	944,116
23 Feb 16	22.80000 -1.19	24.44	22.72	24.00	530,649
22 Feb 16	23.99000 +0.03	24.74	23.93	24.35	766,657
19 Feb 16	23.96000 -0.75	24.57	23.02	24.11	676,864
18 Feb 16	24.71000 -2.45	28.17	24.60	27.69	673,708
17 Feb 16	27.16000 +0.30	27.74	26.81	27.27	600,470
16 Feb 16	26.86000 +0.26	27.30	26.29	26.93	385,755
12 Feb 16	26.60000 +0.70	27.25	26.30	26.59	361,021
11 Feb 16	25.90000 -1.79	27.12	24.88	26.92	551,780
10 Feb 16	27.69000 +0.07	28.28	27.27	28.20	492,080
09 Feb 16	27.62000 -0.86	28.48	27.36	27.93	530,028
08 Feb 16	28.48000 -1.35	29.61	27.70	29.28	469,862
05 Feb 16	29.83000 -1.68	31.83	29.79	31.48	304,875
04 Feb 16	31.51000 -0.33	33.05	31.31	31.72	295,401
03 Feb 16	31.84000 -0.59	32.98	31.02	32.98	439,599
02 Feb 16	32.43000 -1.58	33.52	32.24	33.52	382,907
01 Feb 16	34.01000 -1.01	34.73	33.78	34.23	417,383
29 Jan 16	35.02000 +1.46	35.08	33.19	33.58	384,730
28 Jan 16	33.56000 -0.01	34.76	33.12	34.57	371,660
27 Jan 16	33.57000 -1.82	35.39	33.52	35.39	326,607
26 Jan 16	35.39000 +0.03	35.74	34.71	35.15	337,762
25 Jan 16	35.36000 -1.41	36.94	35.36	35.66	426,223
22 Jan 16	36.77000 +3.04	37.02	33.73	33.95	618,390
21 Jan 16	33.73000 -0.01	34.35	33.23	33.82	680,904
20 Jan 16	33.74000 -1.03	34.17	32.66	33.73	527,516
19 Jan 16	34.77000 -0.64	35.87	34.04	35.75	364,304
15 Jan 16	35.41000 -1.22	35.99	34.89	35.82	175,849
14 Jan 16	36.63000 +1.65	36.73	34.53	35.22	281,762
13 Jan 16	34.98000 -2.32	37.99	34.40	37.68	385,326
12 Jan 16	37.30000 +0.04	38.32	36.17	37.61	511,460
11 Jan 16	37.26000 +0.54	37.99	36.77	36.89	393,013
08 Jan 16	36.72000 -0.56	37.85	36.57	37.39	345,263
07 Jan 16	37.28000 -0.45	37.67	36.57	36.74	327,025
06 Jan 16	37.73000 -0.99	38.32	37.04	37.76	385,566
05 Jan 16	38.72000 +0.76	38.83	37.97	37.97	405,034
04 Jan 16	37.96000 -1.39	38.98	37.47	38.88	402,359
31 Dec 15	39.35000 -0.67	39.75	38.80	39.74	184,504
30 Dec 15	40.02000 -0.09	40.42	39.44	39.61	145,536
29 Dec 15	40.11000 +0.40	40.48	39.60	40.15	208,499
28 Dec 15	39.71000 -1.22	40.73	39.55	40.61	256,868
24 Dec 15	40.93000 +0.01	41.32	40.48	40.94	91,900
23 Dec 15	40.92000 +1.07	40.98	39.93	40.18	187,625
22 Dec 15	39.85000 +0.55	40.12	39.19	39.35	216,822
21 Dec 15	39.30000 +0.12	39.52	38.45	39.25	347,956
18 Dec 15	39.18000 -0.31	39.78	38.80	39.28	959,656
17 Dec 15	39.49000 -1.03	40.97	39.47	40.51	496,081
16 Dec 15	40.52000 +0.21	40.78	39.77	40.23	273,410
15 Dec 15	40.31000 +0.14	41.45	39.85	41.12	321,129
14 Dec 15	40.17000 -1.38	41.38	39.87	41.15	381,450
11 Dec 15	41.55000 -1.92	42.91	41.23	42.64	364,844
10 Dec 15	43.47000 +0.41	43.88	42.11	42.61	368,586
09 Dec 15	43.06000 +0.08	44.17	42.47	43.02	338,763
08 Dec 15	42.98000 -0.05	43.21	41.66	41.72	366,561
07 Dec 15	43.03000 -1.94	44.51	42.50	44.51	447,060
04 Dec 15	44.97000 -0.64	45.94	44.54	45.45	271,478
03 Dec 15	45.61000 -0.45	46.53	45.34	46.22	328,272
02 Dec 15	46.06000 -1.31	46.92	45.65	46.84	445,775
01 Dec 15	47.37000 -0.38	47.85	46.00	47.49	460,832
30 Nov 15	47.75000 -0.09	48.37	47.71	47.93	444,337
27 Nov 15	47.84000 +0.36	48.04	47.05	47.25	165,383
25 Nov 15	47.48000 -0.15	48.01	47.39	47.49	173,206
24 Nov 15	47.63000 +0.71	47.98	46.44	46.88	436,698
23 Nov 15	46.92000 +1.31	46.94	45.26	45.69	481,206
20 Nov 15	45.61000 +0.90	45.74	44.57	44.85	404,810
19 Nov 15	44.71000 +0.61	45.14	43.55	44.09	241,672
18 Nov 15	44.10000 +1.01	44.25	43.21	43.28	276,608
17 Nov 15	43.09000 +0.91	43.25	41.75	42.05	383,561
16 Nov 15	42.18000 +0.20	42.43	41.24	41.86	357,094
13 Nov 15	41.98000 +0.18	42.28	41.00	41.75	440,288
12 Nov 15	41.80000 -1.38	43.63	41.68	42.81	474,335
11 Nov 15	43.18000 -1.18	44.65	43.14	44.26	544,018
10 Nov 15	44.36000 -0.61	45.07	44.11	44.79	418,610
09 Nov 15	44.97000 -0.12	45.58	44.38	45.10	385,493
06 Nov 15	45.09000 -0.66	45.91	44.91	45.49	405,742
05 Nov 15	45.75000 -0.52	46.24	45.21	45.69	318,525
04 Nov 15	46.27000 -0.58	47.16	46.02	46.89	483,980
03 Nov 15	46.85000 +1.30	47.09	45.05	45.24	290,086
02 Nov 15	45.55000 +1.09	45.95	44.09	44.27	295,528
30 Oct 15	44.46000 +0.81	44.62	42.22	43.70	504,230
29 Oct 15	43.65000 +1.19	43.94	41.00	41.00	441,254
28 Oct 15	42.46000 +1.01	42.48	41.24	41.61	325,717
27 Oct 15	41.45000 -0.06	41.76	40.75	41.23	249,513
26 Oct 15	41.51000 -0.38	42.20	41.41	41.84	225,029
23 Oct 15	41.89000 +0.85	41.89	40.92	41.52	219,718
22 Oct 15	41.04000 -0.05	41.65	40.43	41.65	304,727
21 Oct 15	41.09000 -0.54	41.65	40.33	41.65	316,440
20 Oct 15	41.63000 -0.46	41.96	41.17	41.88	355,425
19 Oct 15	42.09000 -1.71	43.75	41.79	43.75	302,051
16 Oct 15	43.80000 +0.50	43.80	43.11	43.33	355,854
15 Oct 15	43.30000 +0.94	43.49	41.69	42.46	266,788
14 Oct 15	42.36000 -0.44	43.09	42.26	42.77	207,031
13 Oct 15	42.80000 -0.27	43.23	42.40	42.76	426,927
12 Oct 15	43.07000 +0.38	43.15	42.13	42.86	251,294
09 Oct 15	42.69000 -1.13	44.16	41.88	43.89	436,899
08 Oct 15	43.82000 +0.51	44.24	43.06	43.06	310,593
07 Oct 15	43.31000 +0.05	44.24	42.69	44.06	325,426
06 Oct 15	43.26000 -0.20	44.18	42.88	43.54	398,145
05 Oct 15	43.46000 +1.04	43.65	42.57	42.98	384,583
02 Oct 15	42.42000 +0.30	42.70	41.08	41.50	277,938
01 Oct 15	42.12000 +1.07	42.49	41.07	41.17	417,805
30 Sep 15	41.05000 +2.21	41.08	39.31	39.31	358,901
29 Sep 15	38.84000 -0.36	40.41	38.65	39.63	279,266
28 Sep 15	39.20000 -1.98	41.48	38.75	40.75	206,275
25 Sep 15	41.18000 -0.06	41.56	40.75	41.54	280,568
24 Sep 15	41.24000 +0.21	41.30	40.25	40.80	180,184
23 Sep 15	41.03000 -0.05	42.25	40.43	41.37	238,988
22 Sep 15	41.08000 +0.81	41.15	39.51	39.84	237,858
21 Sep 15	40.27000 -0.25	41.24	40.22	40.65	254,590
18 Sep 15	40.52000 -0.63	41.52	40.20	40.23	596,849
17 Sep 15	41.15000 +0.02	42.03	40.43	41.23	205,229
16 Sep 15	41.13000 +0.66	41.17	40.10	40.73	301,017
15 Sep 15	40.47000 +1.04	40.70	39.44	39.57	269,613
14 Sep 15	39.43000 -1.17	40.74	39.12	40.60	254,373
11 Sep 15	40.60000 +0.36	40.60	39.83	40.17	249,595
10 Sep 15	40.24000 +0.64	40.54	39.10	39.75	201,706
09 Sep 15	39.60000 -0.39	40.98	39.49	40.15	278,591
08 Sep 15	39.99000 +1.32	40.00	38.21	40.00	248,421
04 Sep 15	38.67000 -0.54	38.98	38.34	38.50	235,068
03 Sep 15	39.21000 +0.23	39.95	38.92	38.96	237,640
02 Sep 15	38.98000 +0.52	39.43	37.67	39.43	262,806
01 Sep 15	38.46000 -1.75	39.41	38.17	39.00	404,438
31 Aug 15	40.21000 +0.67	40.52	39.02	39.26	320,355
28 Aug 15	39.54000 +0.43	40.07	38.21	39.38	320,464
27 Aug 15	39.11000 +0.90	39.95	38.04	39.17	397,422
26 Aug 15	38.21000 +1.43	38.23	36.86	37.55	266,212
25 Aug 15	36.78000 -0.42	38.54	36.71	38.31	348,987
24 Aug 15	37.20000 -2.17	38.88	36.06	37.10	471,554
21 Aug 15	39.37000 -1.99	41.06	39.37	40.97	379,716
20 Aug 15	41.36000 -0.70	42.26	41.10	41.67	211,593
19 Aug 15	42.06000 -0.53	42.63	41.70	42.39	263,388
18 Aug 15	42.59000 -0.28	42.98	42.41	42.72	164,181
17 Aug 15	42.87000 +0.38	43.13	41.83	42.39	187,539
14 Aug 15	42.49000 -0.14	42.90	42.23	42.23	203,707
13 Aug 15	42.63000 -0.66	43.62	42.47	43.11	244,186
12 Aug 15	43.29000 +0.68	43.63	42.11	42.24	308,223
11 Aug 15	42.61000 +0.73	42.68	40.83	41.49	277,263
10 Aug 15	41.88000 +1.82	41.93	40.20	40.20	303,205
07 Aug 15	40.06000 -1.15	41.52	40.00	41.17	298,336
06 Aug 15	41.21000 +1.33	41.38	39.01	39.47	472,438
05 Aug 15	39.88000 +0.30	40.78	39.49	39.97	328,539
04 Aug 15	39.58000 +1.03	39.59	38.45	38.84	333,031
03 Aug 15	38.55000 +0.32	39.20	37.61	38.33	469,940
31 Jul 15	38.23000 +0.74	38.98	37.04	37.61	435,330
30 Jul 15	37.49000 -0.29	38.32	37.13	37.80	341,079
29 Jul 15	37.78000 +0.34	37.92	36.80	37.43	321,371
28 Jul 15	37.44000 +0.85	37.52	36.02	36.71	262,489
27 Jul 15	36.59000 -0.62	37.33	36.44	36.97	232,433
24 Jul 15	37.21000 -0.43	37.89	36.80	37.64	184,779
23 Jul 15	37.64000 -0.36	38.36	37.53	38.05	200,966
22 Jul 15	38.00000 -0.84	39.19	37.85	38.83	207,837
21 Jul 15	38.84000 -0.47	40.03	38.61	39.28	249,427
20 Jul 15	39.31000 -0.11	39.59	38.87	39.59	338,654
17 Jul 15	39.42000 -0.60	39.93	39.00	39.93	259,874
16 Jul 15	40.02000 +1.24	40.06	38.77	39.07	315,237
15 Jul 15	38.78000 -2.22	40.95	38.35	40.90	493,452
14 Jul 15	41.00000 +1.19	41.07	39.70	39.70	398,074
13 Jul 15	39.81000 +0.16	40.33	39.74	39.82	187,822
10 Jul 15	39.65000 +1.43	39.74	38.40	38.57	235,578
09 Jul 15	38.22000 +0.42	38.93	37.99	38.20	363,213
08 Jul 15	37.80000 -0.74	38.97	37.55	38.36	260,971
07 Jul 15	38.54000 +0.27	38.67	37.47	38.28	489,138
06 Jul 15	38.27000 -0.26	38.51	37.98	38.10	551,777
02 Jul 15	38.53000 +0.43	38.60	37.79	38.16	322,549
01 Jul 15	38.10000 +0.46	38.20	37.53	37.80	375,063
30 Jun 15	37.64000 +0.15	38.17	37.45	37.90	245,976
29 Jun 15	37.49000 -0.59	38.01	37.40	37.65	199,577
26 Jun 15	38.08000 -0.38	38.62	38.03	38.48	426,797
25 Jun 15	38.46000 -0.19	38.76	38.33	38.65	167,078
24 Jun 15	38.65000 -0.47	39.10	38.58	38.93	185,119
23 Jun 15	39.12000 +0.49	39.17	38.58	38.67	154,205
22 Jun 15	38.63000 -0.02	39.12	38.62	38.83	128,682
19 Jun 15	38.65000 -0.69	39.52	38.57	39.24	308,590
18 Jun 15	39.34000 +1.20	39.60	38.17	38.25	308,067
17 Jun 15	38.14000 +0.14	38.24	37.75	38.05	226,888
16 Jun 15	38.00000 +0.86	38.03	37.02	37.08	286,173
15 Jun 15	37.14000 -0.40	37.34	36.95	37.24	210,155
12 Jun 15	37.54000 -0.42	37.89	37.34	37.70	175,274
11 Jun 15	37.96000 +0.30	38.01	37.61	37.76	211,582
10 Jun 15	37.66000 +0.45	38.05	37.36	37.53	235,508
09 Jun 15	37.21000 -0.54	38.00	37.12	37.82	194,260
08 Jun 15	37.75000 +0.35	37.93	37.17	37.36	292,758
05 Jun 15	37.40000 +0.87	37.40	36.43	36.50	184,164
04 Jun 15	36.53000 -0.65	37.17	36.44	37.09	338,601
03 Jun 15	37.18000 -0.57	37.66	37.06	37.63	267,386
02 Jun 15	37.75000 -0.22	38.08	37.45	38.08	207,154
01 Jun 15	37.97000 -0.79	38.76	37.94	38.76	278,433
29 May 15	38.76000 +0.45	38.91	38.11	38.33	584,428
28 May 15	38.31000 +0.63	38.36	37.41	37.53	294,663
27 May 15	37.68000 -0.94	39.04	37.47	38.84	488,708
26 May 15	38.62000 -1.49	39.85	38.47	39.68	261,735
22 May 15	40.11000 -0.15	40.46	39.82	40.15	152,286
21 May 15	40.26000 +0.62	40.35	39.64	39.99	251,829
20 May 15	39.64000 +0.24	39.82	39.04	39.46	248,136
19 May 15	39.40000 -1.12	40.56	39.38	40.56	221,087
18 May 15	40.52000 +0.45	40.69	39.53	40.15	272,668
15 May 15	40.07000 -0.11	40.25	39.53	39.80	234,670
14 May 15	40.18000 +0.68	40.33	39.58	39.71	208,218
13 May 15	39.50000 +0.33	39.78	39.07	39.13	185,084
12 May 15	39.17000 -0.18	39.64	38.99	39.26	143,450
11 May 15	39.35000 -0.42	39.77	39.04	39.66	274,202
08 May 15	39.77000 +0.75	40.03	38.34	39.50	230,690
07 May 15	39.02000 -0.77	39.49	38.68	39.31	378,703
06 May 15	39.79000 -0.42	40.47	39.41	40.33	521,362
05 May 15	40.21000 -0.17	40.59	40.10	40.39	389,175
04 May 15	40.38000 -1.29	41.69	40.06	41.68	599,280
01 May 15	41.67000 +1.63	41.74	40.09	40.09	457,612
30 Apr 15	40.04000 -1.11	41.83	39.94	41.26	744,495
29 Apr 15	41.15000 -0.08	41.77	41.15	41.34	340,420
28 Apr 15	41.23000 +0.06	41.71	41.12	41.21	299,272
27 Apr 15	41.17000 -1.40	42.70	40.95	42.70	333,413
24 Apr 15	42.57000 +1.04	42.59	41.63	41.63	140,281
23 Apr 15	41.53000 +0.22	41.78	40.91	41.43	154,934
22 Apr 15	41.31000 +0.95	41.50	40.19	40.62	209,975
21 Apr 15	40.36000 -0.06	41.02	40.31	40.60	209,159
20 Apr 15	40.42000 +0.26	40.95	40.17	40.30	118,837
17 Apr 15	40.16000 -0.96	40.87	40.13	40.87	214,464
16 Apr 15	41.12000 +0.63	41.36	39.96	40.21	276,548
15 Apr 15	40.49000 +0.59	40.51	40.18	40.22	271,490
14 Apr 15	39.90000 +0.03	40.32	39.63	40.00	233,036
13 Apr 15	39.87000 -0.57	40.75	39.42	40.75	315,572
10 Apr 15	40.44000 +0.86	40.49	39.54	39.77	195,355
09 Apr 15	39.58000 -0.60	40.51	39.54	40.18	351,850
08 Apr 15	40.18000 -0.45	40.89	40.15	40.62	411,815
07 Apr 15	40.63000 -0.33	41.29	40.60	41.13	355,289
06 Apr 15	40.96000 +0.31	41.41	40.07	40.85	237,488
02 Apr 15	40.65000 -2.02	43.07	40.50	42.48	319,668
01 Apr 15	42.67000 +0.11	43.46	42.53	42.67	290,221
31 Mar 15	42.56000 -0.44	43.21	42.14	42.47	226,975
30 Mar 15	43.00000 +1.63	43.06	41.29	41.42	323,257
27 Mar 15	41.37000 -0.63	42.36	41.09	42.11	363,951
26 Mar 15	42.00000 -0.05	42.99	41.83	42.99	243,750
25 Mar 15	42.05000 +0.29	42.49	41.89	41.96	376,657
24 Mar 15	41.76000 +0.19	41.96	41.01	41.47	316,164
23 Mar 15	41.57000 +0.62	41.96	41.01	41.01	289,651
20 Mar 15	40.95000 +0.31	41.35	40.59	40.59	324,229
19 Mar 15	40.64000 -0.78	41.25	40.44	41.08	273,658
18 Mar 15	41.42000 +1.78	41.60	39.31	39.56	346,275
17 Mar 15	39.64000 +0.06	39.86	38.88	39.35	266,973
16 Mar 15	39.58000 +0.63	39.64	38.17	38.84	325,488
13 Mar 15	38.95000 +0.41	39.11	38.10	38.42	222,197
12 Mar 15	38.54000 -0.48	39.41	38.39	39.22	278,162
11 Mar 15	39.02000 +0.21	39.38	38.26	38.95	244,941
10 Mar 15	38.81000 -1.14	39.89	38.46	39.52	321,799
09 Mar 15	39.95000 -0.09	40.91	39.94	40.16	288,589
06 Mar 15	40.04000 -1.55	41.75	39.98	41.14	271,040
05 Mar 15	41.59000 +0.53	41.79	40.80	41.38	310,989
04 Mar 15	41.06000 -0.24	41.44	40.62	41.01	255,912
03 Mar 15	41.30000 +0.40	41.50	40.91	41.12	307,365
02 Mar 15	40.90000 -1.09	41.82	40.80	41.81	575,559
27 Feb 15	41.99000 +0.77	42.02	40.90	41.26	595,928
26 Feb 15	41.22000 +0.02	41.50	40.33	40.83	233,281
25 Feb 15	41.20000 -0.09	41.69	41.01	41.30	275,162
24 Feb 15	41.29000 -0.68	42.24	41.09	42.08	279,228
23 Feb 15	41.97000 +1.71	42.35	40.24	40.30	463,927
20 Feb 15	40.26000 +1.55	40.39	38.61	38.81	545,038
19 Feb 15	38.71000 -3.17	40.08	37.56	39.50	883,216
18 Feb 15	41.88000 +0.39	41.99	40.75	40.75	446,842
17 Feb 15	41.49000 -0.03	41.58	40.31	41.38	424,426
13 Feb 15	41.52000 -0.02	42.39	41.00	41.06	381,646
12 Feb 15	41.54000 +1.14	41.74	40.44	40.71	467,232
11 Feb 15	40.40000 -0.29	40.78	40.21	40.31	373,373
10 Feb 15	40.69000 +0.45	40.74	40.03	40.52	382,757
09 Feb 15	40.24000 -0.18	40.90	40.20	40.50	345,382
06 Feb 15	40.42000 +0.32	40.50	39.98	40.13	211,269
05 Feb 15	40.10000 +0.44	40.50	39.61	40.00	215,864
04 Feb 15	39.66000 -0.60	40.08	38.87	39.89	383,844
03 Feb 15	40.26000 +1.28	40.58	39.21	39.21	385,467
02 Feb 15	38.98000 +0.66	39.03	37.69	38.17	318,619
30 Jan 15	38.32000 +1.29	38.68	36.81	36.81	346,247
29 Jan 15	37.03000 -0.50	38.09	36.40	37.86	517,434
28 Jan 15	37.53000 -0.44	38.07	37.29	38.00	355,063
27 Jan 15	37.97000 +0.60	38.00	36.74	36.95	241,930
26 Jan 15	37.37000 +0.20	37.77	36.86	37.31	238,012
23 Jan 15	37.17000 +0.94	37.35	35.74	35.86	333,159
22 Jan 15	36.23000 +0.62	36.54	35.58	35.99	348,747
21 Jan 15	35.61000 +0.73	35.73	34.88	34.89	269,217
20 Jan 15	34.88000 +0.79	34.95	33.58	34.29	291,902
16 Jan 15	34.09000 +0.65	34.51	33.70	33.77	232,811
15 Jan 15	33.44000 -0.96	34.62	33.41	34.62	244,495
14 Jan 15	34.40000 -0.53	34.61	33.02	34.56	378,674
13 Jan 15	34.93000 -2.03	37.23	34.26	36.98	515,757
12 Jan 15	36.96000 -1.62	38.52	36.66	38.50	302,895
09 Jan 15	38.58000 -0.97	39.60	38.50	39.51	294,162
08 Jan 15	39.55000 +1.89	39.64	37.78	37.96	428,718
07 Jan 15	37.66000 -0.42	39.20	37.50	38.66	312,289
06 Jan 15	38.08000 -0.45	39.43	37.53	38.67	332,472
05 Jan 15	38.53000 -1.36	39.72	38.20	39.46	387,359
02 Jan 15	39.89000 +1.18	39.95	38.79	38.79	212,721
31 Dec 14	38.71000 -0.41	39.28	38.46	39.01	241,281
30 Dec 14	39.12000 -0.34	39.81	38.40	39.41	195,125
29 Dec 14	39.46000 -0.60	40.49	39.24	40.18	186,449
26 Dec 14	40.06000 +0.44	40.86	39.96	39.99	193,852
24 Dec 14	39.62000 +0.00	40.30	39.11	39.39	158,299
23 Dec 14	39.62000 -0.09	40.58	39.41	40.03	380,552
22 Dec 14	39.71000 -0.67	40.58	39.45	40.18	284,069
19 Dec 14	40.38000 +1.39	40.63	39.07	39.07	579,045
18 Dec 14	38.99000 -0.50	40.95	38.72	40.09	547,591
17 Dec 14	39.49000 +1.05	40.30	38.53	38.59	382,729
16 Dec 14	38.44000 +0.81	40.09	36.70	37.14	595,049
15 Dec 14	37.63000 -1.78	39.93	37.17	39.69	653,396
12 Dec 14	39.41000 -0.22	40.03	38.40	39.98	435,431
11 Dec 14	39.63000 -0.12	40.36	39.27	39.75	372,506
10 Dec 14	39.75000 -2.10	41.16	39.52	41.16	551,311
09 Dec 14	41.85000 +0.64	41.90	40.01	40.95	490,378
08 Dec 14	41.21000 -2.24	43.53	41.08	43.05	462,615
05 Dec 14	43.45000 -1.96	45.41	43.35	45.33	401,228
04 Dec 14	45.41000 -1.16	46.86	45.32	46.14	353,144
03 Dec 14	46.57000 +0.20	47.05	46.36	46.41	379,581
02 Dec 14	46.37000 +0.97	46.63	45.03	45.39	414,406
01 Dec 14	45.40000 -1.14	47.09	45.05	46.50	612,476
28 Nov 14	46.54000 -1.87	48.34	46.51	48.31	1,039,561
26 Nov 14	48.41000 -0.24	48.84	48.31	48.46	234,785
25 Nov 14	48.65000 +0.10	48.85	48.36	48.71	333,438
24 Nov 14	48.55000 +0.40	48.71	48.25	48.25	261,143
21 Nov 14	48.15000 +0.33	48.68	47.89	48.21	410,695
20 Nov 14	47.82000 +0.68	47.91	47.15	47.15	258,698
19 Nov 14	47.14000 -0.01	47.84	46.99	47.19	309,901
18 Nov 14	47.15000 -0.65	48.18	47.13	47.87	749,680
17 Nov 14	47.80000 +0.18	48.53	47.24	47.24	341,380
14 Nov 14	47.62000 +0.52	47.75	46.99	46.99	323,069
13 Nov 14	47.10000 -0.92	47.84	46.95	47.82	566,646
12 Nov 14	48.02000 +0.22	48.56	47.64	47.68	396,766
11 Nov 14	47.80000 +0.28	48.19	47.20	47.52	339,058
10 Nov 14	47.52000 -1.39	49.35	47.41	49.09	400,621
07 Nov 14	48.91000 +1.10	49.08	47.57	47.74	407,665
06 Nov 14	47.81000 -0.60	47.88	46.90	47.33	337,198
05 Nov 14	48.41000 -0.32	49.24	48.09	48.89	442,919
04 Nov 14	48.73000 +0.08	49.03	48.18	48.26	302,072
03 Nov 14	48.65000 +0.07	49.64	48.16	48.57	474,148
31 Oct 14	48.58000 +0.98	48.58	46.34	46.61	441,087
30 Oct 14	47.60000 +0.40	47.78	46.31	47.22	277,856
29 Oct 14	47.20000 -0.45	48.09	46.37	48.01	491,372
28 Oct 14	47.65000 +2.17	47.71	45.15	45.15	614,620
27 Oct 14	45.48000 +0.22	45.50	44.61	44.92	592,967
24 Oct 14	45.26000 +0.23	45.26	44.51	45.07	449,271
23 Oct 14	45.03000 +1.72	45.17	43.71	43.87	438,408
22 Oct 14	43.31000 -1.39	45.14	43.23	44.76	320,561
21 Oct 14	44.70000 +2.05	44.76	42.71	43.06	413,144
20 Oct 14	42.65000 -0.02	42.75	41.70	42.43	428,962
17 Oct 14	42.67000 +0.47	42.75	41.80	42.65	631,766
16 Oct 14	42.20000 +1.31	42.65	40.68	41.30	768,705
15 Oct 14	40.89000 -0.45	41.50	39.57	40.86	544,516
14 Oct 14	41.34000 -0.11	42.76	40.32	41.44	443,434
13 Oct 14	41.45000 -0.52	42.91	41.42	41.82	594,431
10 Oct 14	41.97000 +0.12	42.91	41.15	41.91	938,558
09 Oct 14	41.85000 -1.24	43.63	41.55	43.29	515,836
08 Oct 14	43.09000 +0.45	43.26	41.85	42.60	603,210
07 Oct 14	42.64000 -0.37	43.84	42.60	42.76	254,643
06 Oct 14	43.01000 -0.28	43.58	42.51	43.41	201,705
03 Oct 14	43.29000 -0.78	44.21	42.59	44.21	423,284
02 Oct 14	44.07000 -0.42	44.53	43.10	44.36	1,215,077
01 Oct 14	44.49000 -0.24	45.24	44.32	44.73	539,248
30 Sep 14	44.73000 -0.28	45.46	44.25	45.05	486,987
29 Sep 14	45.01000 -0.49	45.32	44.64	45.09	419,336
26 Sep 14	45.50000 +0.53	45.70	44.83	45.02	493,895
25 Sep 14	44.97000 -1.25	46.13	44.60	46.13	344,271
24 Sep 14	46.22000 +0.57	46.36	44.88	45.49	314,505
23 Sep 14	45.65000 -0.41	46.87	45.22	46.06	364,506
22 Sep 14	46.06000 -0.68	46.71	45.88	46.51	452,465
19 Sep 14	46.74000 -0.17	47.39	46.52	46.96	472,400
18 Sep 14	46.91000 -1.02	48.13	46.81	47.98	334,500
17 Sep 14	47.93000 -0.38	48.47	47.66	48.46	209,600
16 Sep 14	48.31000 +0.13	49.32	47.98	47.98	330,300
15 Sep 14	48.18000 +0.33	48.40	47.43	47.93	267,800
12 Sep 14	47.85000 -0.61	48.89	47.50	48.40	341,200
11 Sep 14	48.46000 -0.45	49.42	48.13	48.55	494,400
10 Sep 14	48.91000 -0.76	49.89	48.30	49.81	326,500
09 Sep 14	49.67000 -0.87	50.73	49.64	50.34	302,500
08 Sep 14	50.54000 -0.06	50.55	50.03	50.40	258,900
05 Sep 14	50.60000 +0.40	50.68	49.61	50.07	443,400
04 Sep 14	50.20000 -0.56	50.71	49.69	50.66	322,500
03 Sep 14	50.76000 +0.34	50.96	50.36	50.84	384,400
02 Sep 14	50.42000 +0.79	50.50	49.65	49.68	331,200
29 Aug 14	49.63000 -0.09	49.97	49.30	49.60	316,100
28 Aug 14	49.72000 +0.59	49.88	48.81	48.95	263,500
27 Aug 14	49.13000 -0.40	49.72	49.04	49.67	150,000
26 Aug 14	49.53000 +0.08	49.89	49.25	49.43	296,300
25 Aug 14	49.45000 +0.27	49.79	48.52	49.26	215,900
22 Aug 14	49.18000 +0.24	49.30	48.70	49.00	267,500
21 Aug 14	48.94000 -0.05	49.89	48.72	49.00	388,800
20 Aug 14	48.99000 +0.29	49.00	48.53	48.75	337,300
19 Aug 14	48.70000 +0.67	49.23	48.15	48.15	481,900
18 Aug 14	48.03000 +0.67	48.40	47.44	47.62	362,700
15 Aug 14	47.36000 +0.23	47.86	47.07	47.34	255,200
14 Aug 14	47.13000 -0.09	47.57	46.75	47.19	230,800
13 Aug 14	47.22000 +0.23	47.43	46.31	47.33	288,300
12 Aug 14	46.99000 -0.04	47.42	46.78	47.02	229,100
11 Aug 14	47.03000 -0.16	48.29	46.99	47.17	245,200
08 Aug 14	47.19000 +1.26	47.55	45.76	46.05	340,700
07 Aug 14	45.93000 -0.70	46.59	45.50	46.03	290,300
06 Aug 14	46.63000 +0.62	46.99	46.01	46.33	264,600
05 Aug 14	46.01000 -0.53	46.70	45.63	46.49	262,700
04 Aug 14	46.54000 -0.33	47.13	46.16	47.03	298,600
01 Aug 14	46.87000 -0.21	47.36	46.09	47.16	288,200
31 Jul 14	47.08000 -0.19	48.50	45.79	47.03	517,500
30 Jul 14	47.27000 -0.29	48.29	46.90	47.90	470,000
29 Jul 14	47.56000 -0.27	48.00	47.01	47.95	393,100
28 Jul 14	47.83000 -0.61	48.74	47.51	48.59	297,900
25 Jul 14	48.44000 -0.08	48.77	48.03	48.63	366,800
24 Jul 14	48.52000 -2.28	48.77	47.89	48.77	735,100
23 Jul 14	50.80000 +0.15	50.99	50.25	50.85	722,900
22 Jul 14	50.65000 +1.05	50.65	49.69	50.06	526,500
21 Jul 14	49.60000 +0.11	50.00	48.88	49.56	457,500
18 Jul 14	49.49000 +1.47	49.52	48.34	48.50	449,100
17 Jul 14	48.02000 -0.46	49.41	47.75	49.35	583,600
16 Jul 14	48.48000 -0.66	49.49	48.12	49.42	311,700
15 Jul 14	49.14000 +0.98	49.24	48.07	48.43	415,300
14 Jul 14	48.16000 -0.09	48.55	47.69	48.43	299,400
11 Jul 14	48.25000 +0.61	48.33	46.88	47.35	300,300
10 Jul 14	47.64000 +0.32	47.65	46.34	47.00	396,700
09 Jul 14	47.32000 -0.37	48.16	47.13	47.67	388,600
08 Jul 14	47.69000 -0.92	48.72	47.58	48.66	445,200
07 Jul 14	48.61000 -1.13	49.71	48.53	49.65	279,000
03 Jul 14	49.74000 +0.17	49.89	49.19	49.65	358,300
02 Jul 14	49.57000 +1.19	49.62	48.54	48.55	428,700
01 Jul 14	48.38000 +0.19	48.95	48.07	48.52	229,900
30 Jun 14	48.19000 -0.11	48.64	47.53	48.24	316,600
27 Jun 14	48.30000 +0.18	48.37	47.35	48.07	434,700
26 Jun 14	48.12000 +0.36	48.32	47.23	47.85	333,300
25 Jun 14	47.76000 -1.14	48.31	46.80	47.18	528,000
24 Jun 14	48.90000 -1.75	50.85	48.87	50.50	348,300
23 Jun 14	50.65000 +0.26	51.44	50.00	50.58	346,300
20 Jun 14	50.39000 +0.41	50.65	49.60	49.95	397,900
19 Jun 14	49.98000 +0.55	50.11	49.10	49.67	242,900
18 Jun 14	49.43000 +0.28	49.49	48.63	49.25	217,900
17 Jun 14	49.15000 +0.99	49.18	47.86	48.06	291,600
16 Jun 14	48.16000 +0.17	48.47	47.93	48.04	230,300
13 Jun 14	47.99000 -0.01	48.15	47.32	48.00	272,100
12 Jun 14	48.00000 +1.50	48.00	46.56	46.61	352,100
11 Jun 14	46.50000 +0.56	46.53	45.76	45.82	195,600
10 Jun 14	45.94000 -0.99	46.96	45.81	46.96	278,400
09 Jun 14	46.93000 +0.47	47.45	46.34	46.43	209,800
06 Jun 14	46.46000 +0.02	46.69	46.10	46.44	219,200
05 Jun 14	46.44000 +0.20	46.67	45.92	46.24	245,000
04 Jun 14	46.24000 -0.49	46.63	45.77	46.52	412,700
03 Jun 14	46.73000 +0.04	47.06	46.34	46.73	637,200
02 Jun 14	46.69000 -0.37	47.75	46.26	47.13	359,000
30 May 14	47.06000 -0.70	47.86	46.79	47.71	190,800
29 May 14	47.76000 +0.73	47.81	46.47	47.15	256,400
28 May 14	47.03000 +1.34	47.15	45.30	45.67	412,800
27 May 14	45.69000 +0.00	46.14	45.01	46.07	285,000
23 May 14	45.69000 -0.78	46.48	45.14	46.48	344,400
22 May 14	46.47000 +0.03	46.90	46.11	46.44	273,500
21 May 14	46.44000 -0.09	46.95	46.04	46.86	294,800
20 May 14	46.53000 -0.19	47.08	46.36	46.58	173,100
19 May 14	46.72000 +0.36	47.30	46.39	46.50	325,200
16 May 14	46.36000 -0.22	46.68	45.66	46.63	233,500
15 May 14	46.58000 -0.63	47.10	45.60	46.86	301,000
14 May 14	47.21000 -0.46	48.17	47.00	47.67	313,700
13 May 14	47.67000 +0.40	48.02	46.89	47.03	437,300
12 May 14	47.27000 +1.22	47.87	46.28	46.28	285,500
09 May 14	46.05000 -1.37	47.49	45.80	47.17	338,200
08 May 14	47.42000 -1.75	48.56	47.00	48.35	485,300
07 May 14	49.17000 +0.16	49.75	48.67	49.20	632,800
06 May 14	49.01000 +0.16	50.00	48.55	48.93	358,100
05 May 14	48.85000 +0.45	49.45	48.18	48.25	417,800
02 May 14	48.40000 +0.23	49.17	47.55	48.19	438,400
01 May 14	48.17000 -0.98	50.30	46.25	49.96	917,100
30 Apr 14	49.15000 +0.26	49.47	48.50	49.00	391,100
29 Apr 14	48.89000 -0.64	49.90	48.80	49.71	323,900
28 Apr 14	49.53000 +0.97	49.74	48.50	48.78	276,700
25 Apr 14	48.56000 -0.30	49.28	48.37	48.78	307,400
24 Apr 14	48.86000 +0.01	49.89	48.28	49.30	943,400
23 Apr 14	48.85000 +0.07	49.84	48.55	48.64	461,900
22 Apr 14	48.78000 -0.52	49.25	48.25	49.20	696,300
21 Apr 14	49.30000 +1.27	49.77	47.85	48.00	687,100
17 Apr 14	48.03000 +1.04	48.29	46.57	46.88	561,700
16 Apr 14	46.99000 +0.92	47.40	45.39	46.33	466,900
15 Apr 14	46.07000 +1.15	46.09	44.10	45.00	497,500
14 Apr 14	44.92000 +2.21	45.00	42.81	43.07	445,100
11 Apr 14	42.71000 -0.13	43.09	42.33	42.60	389,100
10 Apr 14	42.84000 -0.19	43.56	42.25	43.00	381,100
09 Apr 14	43.03000 +1.42	43.05	41.48	41.83	250,300
08 Apr 14	41.61000 -0.30	42.52	41.06	41.90	312,900
07 Apr 14	41.91000 -0.76	42.69	41.45	42.57	297,000
04 Apr 14	42.67000 -0.79	43.97	42.53	43.70	235,800
03 Apr 14	43.46000 +0.30	43.70	43.02	43.33	329,100
02 Apr 14	43.16000 -0.56	43.60	42.70	43.57	483,800
01 Apr 14	43.72000 +1.47	43.81	42.12	42.36	590,100
31 Mar 14	42.25000 +0.69	42.44	41.01	41.87	402,200
28 Mar 14	41.56000 +0.66	41.99	40.87	41.17	308,400
27 Mar 14	40.90000 -0.48	41.69	40.50	41.43	461,800
26 Mar 14	41.38000 -0.40	42.16	41.20	42.00	282,800
25 Mar 14	41.78000 +0.67	41.94	41.02	41.34	263,700
24 Mar 14	41.11000 -0.54	41.98	40.75	41.69	399,200
21 Mar 14	41.65000 +0.08	42.02	40.99	41.78	629,500
20 Mar 14	41.57000 +0.89	41.72	40.05	40.58	305,600
19 Mar 14	40.68000 -0.78	41.46	40.40	41.33	271,700
18 Mar 14	41.46000 +0.54	41.91	40.69	40.99	318,200
17 Mar 14	40.92000 +0.05	41.21	40.68	40.86	430,600
14 Mar 14	40.87000 +2.06	40.88	38.85	38.85	659,800
13 Mar 14	38.81000 -1.35	40.29	38.44	40.29	468,300
12 Mar 14	40.16000 +0.76	40.16	39.14	39.24	423,300
11 Mar 14	39.40000 -0.83	40.38	39.04	40.38	532,100
10 Mar 14	40.23000 +0.57	40.66	39.41	39.66	371,000
07 Mar 14	39.66000 -0.82	40.90	39.36	40.76	309,200
06 Mar 14	40.48000 +2.23	40.55	38.36	38.45	576,500
05 Mar 14	38.25000 +0.42	38.60	37.75	37.96	362,200
04 Mar 14	37.83000 -0.39	39.05	37.41	38.72	1,326,000
03 Mar 14	38.22000 -1.13	39.90	38.10	39.00	549,800
28 Feb 14	39.35000 -0.55	40.28	39.26	40.01	541,700
27 Feb 14	39.90000 -2.05	42.00	39.59	41.34	697,900
26 Feb 14	41.95000 -0.18	42.90	41.70	42.45	650,400
25 Feb 14	42.13000 +0.64	42.43	41.56	41.69	570,500
24 Feb 14	41.49000 +1.23	42.00	40.50	40.51	842,900
21 Feb 14	40.26000 +1.51	40.31	38.80	38.80	637,000
20 Feb 14	38.75000 +1.22	39.22	37.52	38.22	793,800
19 Feb 14	37.53000 +0.29	37.90	37.19	37.24	422,700
18 Feb 14	37.24000 -0.42	37.98	37.04	37.76	630,800
14 Feb 14	37.66000 +0.30	38.03	37.01	37.30	286,600
13 Feb 14	37.36000 +0.60	37.69	36.28	36.62	405,000
12 Feb 14	36.76000 -0.22	37.42	36.52	37.06	375,400
11 Feb 14	36.98000 +0.91	37.55	36.20	36.35	356,800
10 Feb 14	36.07000 -0.65	37.06	35.90	37.00	417,800
07 Feb 14	36.72000 +0.68	36.73	35.71	36.27	352,800
06 Feb 14	36.04000 +0.36	36.23	35.28	35.64	323,600
05 Feb 14	35.68000 -0.05	36.18	34.89	35.90	479,100
04 Feb 14	35.73000 -0.16	36.16	34.90	36.12	422,000
03 Feb 14	35.89000 -1.20	37.32	35.51	37.06	622,500
31 Jan 14	37.09000 -0.04	37.52	36.72	36.74	364,800
30 Jan 14	37.13000 +0.30	37.64	36.57	37.29	410,300
29 Jan 14	36.83000 -0.60	37.95	36.46	37.10	748,300
28 Jan 14	37.43000 -0.57	38.13	37.04	38.13	408,900
27 Jan 14	38.00000 -0.21	38.50	37.02	38.19	520,900
24 Jan 14	38.21000 -1.88	39.80	38.11	39.80	532,200
23 Jan 14	40.09000 -1.19	41.71	39.67	41.12	521,200
22 Jan 14	41.28000 -0.26	41.98	41.00	41.78	311,100
21 Jan 14	41.54000 +1.33	41.78	40.50	40.68	382,800
17 Jan 14	40.21000 -0.33	41.05	40.14	40.63	424,900
16 Jan 14	40.54000 -0.20	40.94	40.26	40.67	445,100
15 Jan 14	40.74000 -1.40	42.35	40.49	42.28	505,300
14 Jan 14	42.14000 +1.23	42.28	41.08	41.33	490,100
13 Jan 14	40.91000 -1.66	42.70	40.33	42.37	502,400
10 Jan 14	42.57000 +0.74	42.61	41.28	41.95	378,900
09 Jan 14	41.83000 +0.23	42.05	41.06	41.70	529,000
08 Jan 14	41.60000 -1.28	42.95	41.37	42.81	448,700
07 Jan 14	42.88000 +0.28	43.13	42.13	42.74	487,600
06 Jan 14	42.60000 +0.02	43.54	42.48	42.60	487,100
03 Jan 14	42.58000 -1.10	43.96	42.46	43.79	404,400
02 Jan 14	43.68000 +0.25	43.76	42.44	43.44	576,600
31 Dec 13	43.43000 +1.28	43.44	42.25	42.34	315,000
30 Dec 13	42.15000 -0.49	42.74	41.66	42.64	340,600
27 Dec 13	42.64000 -0.40	43.10	42.24	43.07	308,700
26 Dec 13	43.04000 +0.50	43.10	42.13	42.44	266,000
24 Dec 13	42.54000 +0.72	42.62	41.89	42.00	182,500
23 Dec 13	41.82000 +0.14	42.48	41.43	41.85	579,500
20 Dec 13	41.68000 +0.87	41.83	40.79	40.81	831,500
19 Dec 13	40.81000 +0.23	41.20	40.04	40.71	552,500
18 Dec 13	40.58000 +1.10	40.83	39.29	39.50	587,800
17 Dec 13	39.48000 +0.03	39.88	38.83	39.45	474,300
16 Dec 13	39.45000 +1.88	39.50	38.15	38.44	615,300
13 Dec 13	37.57000 -0.35	38.23	37.08	38.02	396,500
12 Dec 13	37.92000 -0.46	38.65	37.68	38.29	512,900
11 Dec 13	38.38000 -0.05	38.71	37.91	38.38	582,500
10 Dec 13	38.43000 -0.36	39.15	37.59	38.90	549,400
09 Dec 13	38.79000 +0.19	40.20	38.60	39.08	586,500
06 Dec 13	38.60000 -0.42	40.03	38.50	39.17	569,900
05 Dec 13	39.02000 +0.73	40.59	38.77	40.59	994,900
04 Dec 13	38.29000 -1.42	39.74	38.15	39.30	751,000
03 Dec 13	39.71000 -0.32	41.21	39.63	40.16	1,172,200
02 Dec 13	40.03000 +0.55	41.29	39.45	39.86	1,117,500
29 Nov 13	39.48000 +0.51	39.91	38.90	39.31	500,400
27 Nov 13	38.97000 +3.17	39.49	35.88	35.88	1,308,400
26 Nov 13	35.80000 -0.81	36.59	35.51	36.58	538,000
25 Nov 13	36.61000 -0.03	36.85	36.03	36.64	340,000
22 Nov 13	36.64000 +0.22	37.00	35.64	36.53	737,900
21 Nov 13	36.42000 +0.20	36.60	35.93	36.23	373,500
20 Nov 13	36.22000 -0.23	37.13	35.77	36.69	337,800
19 Nov 13	36.45000 -0.84	37.75	36.42	37.43	396,700
18 Nov 13	37.29000 -0.56	38.29	37.22	38.14	466,800
15 Nov 13	37.85000 +0.20	38.09	36.70	37.66	552,300
14 Nov 13	37.65000 +0.48	38.05	36.66	37.18	431,500
13 Nov 13	37.17000 +0.99	37.19	35.82	36.07	583,600
12 Nov 13	36.18000 +0.67	36.54	35.45	35.61	589,800
11 Nov 13	35.51000 +1.14	35.59	33.98	34.42	542,500
08 Nov 13	34.37000 +0.75	34.43	33.03	33.60	584,600
07 Nov 13	33.62000 -0.62	34.91	33.42	34.28	727,200
06 Nov 13	34.24000 -2.61	36.42	33.81	36.21	945,300
05 Nov 13	36.85000 -0.66	37.38	36.66	37.33	690,300
04 Nov 13	37.51000 +0.45	37.94	36.74	36.90	732,800
01 Nov 13	37.06000 -2.66	40.25	36.10	40.04	1,068,500
31 Oct 13	39.72000 -0.27	40.53	39.71	40.11	428,000
30 Oct 13	39.99000 -0.62	40.90	39.04	40.61	493,900
29 Oct 13	40.61000 +0.02	41.12	40.26	40.83	207,800
28 Oct 13	40.59000 +0.91	41.00	39.33	39.78	431,100
25 Oct 13	39.68000 -0.57	40.50	39.40	40.42	352,400
24 Oct 13	40.25000 -0.92	41.30	40.17	41.30	346,900
23 Oct 13	41.17000 +0.11	42.05	40.84	41.06	607,700
22 Oct 13	41.06000 +0.38	41.62	40.56	41.03	488,600
21 Oct 13	40.68000 -0.78	41.89	40.54	41.52	494,100
18 Oct 13	41.46000 +0.65	41.46	40.68	41.00	451,900
17 Oct 13	40.81000 +1.03	40.86	39.49	39.49	501,400
16 Oct 13	39.78000 +0.87	39.89	39.06	39.38	455,800
15 Oct 13	38.91000 +0.27	39.17	38.61	38.65	393,400
14 Oct 13	38.64000 -0.12	38.75	37.97	38.39	533,900
11 Oct 13	38.76000 +0.54	39.65	38.21	38.23	757,800
10 Oct 13	38.22000 +1.88	38.44	36.72	36.72	564,400
09 Oct 13	36.34000 +0.20	36.65	35.90	36.11	609,200
08 Oct 13	36.14000 -1.01	37.42	35.64	37.08	603,500
07 Oct 13	37.15000 -1.16	38.35	37.10	38.07	436,200
04 Oct 13	38.31000 +0.01	38.55	37.92	38.28	262,400
03 Oct 13	38.30000 -0.77	38.98	37.80	38.80	440,100
02 Oct 13	39.07000 +0.26	39.72	38.56	38.74	466,200
01 Oct 13	38.81000 +0.29	39.10	38.05	38.46	351,800
30 Sep 13	38.52000 -0.39	38.83	38.06	38.42	362,600
27 Sep 13	38.91000 -0.05	39.14	38.51	38.65	425,400
26 Sep 13	38.96000 -1.00	40.00	38.70	39.97	464,000
25 Sep 13	39.96000 +1.61	39.96	38.40	38.53	976,600
24 Sep 13	38.35000 -0.26	39.21	38.14	38.77	506,500
23 Sep 13	38.61000 -0.32	38.90	38.11	38.81	353,800
20 Sep 13	38.93000 -0.56	39.95	38.77	39.65	678,000
19 Sep 13	39.49000 -0.46	40.87	39.15	40.20	669,700
18 Sep 13	39.95000 -0.15	40.39	39.22	40.24	687,400
17 Sep 13	40.10000 -0.25	40.58	39.76	40.39	426,900
16 Sep 13	40.35000 -0.30	41.46	40.20	41.46	492,300
13 Sep 13	40.65000 +0.52	40.99	40.13	40.35	524,000
12 Sep 13	40.13000 -0.14	40.30	39.59	40.19	491,700
11 Sep 13	40.27000 -1.11	41.53	40.13	41.44	601,100
10 Sep 13	41.38000 +0.03	41.78	40.81	41.44	711,400
09 Sep 13	41.35000 -1.09	42.37	41.32	42.37	648,400
06 Sep 13	42.44000 -0.53	43.07	42.24	43.07	496,600
05 Sep 13	42.97000 -0.65	43.79	42.81	43.79	618,600
04 Sep 13	43.62000 +0.35	43.64	42.81	43.23	1,248,100
03 Sep 13	43.27000 +0.45	44.20	43.08	43.53	470,200
30 Aug 13	42.82000 -0.77	44.11	42.35	43.65	422,800
29 Aug 13	43.59000 -0.43	44.04	43.10	44.04	367,300
28 Aug 13	44.02000 +0.94	44.08	43.13	43.20	415,000
27 Aug 13	43.08000 -1.43	44.24	42.74	44.24	503,300
26 Aug 13	44.51000 +0.14	44.95	43.67	44.49	401,800
23 Aug 13	44.37000 -0.64	45.77	44.04	45.28	409,300
22 Aug 13	45.01000 +1.82	45.49	43.12	43.43	371,400
21 Aug 13	43.19000 +1.12	44.00	41.21	42.07	524,000
20 Aug 13	42.07000 +0.98	42.44	40.51	41.32	910,300
19 Aug 13	41.09000 -1.57	42.66	41.01	42.49	500,200
16 Aug 13	42.66000 -0.01	43.19	42.05	42.56	378,100
15 Aug 13	42.67000 -2.01	44.37	42.57	44.23	563,500
14 Aug 13	44.68000 +0.79	45.83	43.90	44.03	726,000
13 Aug 13	43.89000 +0.39	44.76	43.25	43.66	568,800
12 Aug 13	43.50000 +0.90	44.33	42.05	42.23	680,000
09 Aug 13	42.60000 -1.43	44.52	42.42	44.04	708,100
08 Aug 13	44.03000 -2.59	45.49	43.84	45.21	1,344,800
07 Aug 13	46.62000 -0.61	47.49	46.26	47.11	442,700
06 Aug 13	47.23000 +1.31	47.36	45.25	45.92	617,800
05 Aug 13	45.92000 -0.05	46.27	45.26	46.00	443,500
02 Aug 13	45.97000 -2.57	48.36	45.80	48.30	628,100
01 Aug 13	48.54000 +1.35	49.50	46.67	47.78	677,300
31 Jul 13	47.19000 +0.69	47.31	46.01	46.50	606,900
30 Jul 13	46.50000 -0.27	46.77	45.41	46.76	430,900
29 Jul 13	46.77000 -0.10	46.90	45.81	46.50	335,300
26 Jul 13	46.87000 -0.16	47.70	46.79	46.95	279,700
25 Jul 13	47.03000 +0.76	47.27	46.03	46.19	381,300
24 Jul 13	46.27000 -0.57	47.00	45.87	47.00	341,300
23 Jul 13	46.84000 +0.36	47.60	46.07	46.77	594,400
22 Jul 13	46.48000 +0.54	46.57	44.47	46.20	828,900
19 Jul 13	45.94000 +0.16	46.35	45.41	45.96	828,400
18 Jul 13	45.78000 -1.96	48.35	45.54	47.81	786,300
17 Jul 13	47.74000 +0.45	47.82	46.42	47.45	386,000
16 Jul 13	47.29000 -0.52	47.87	46.01	47.87	523,900
15 Jul 13	47.81000 -1.27	49.41	47.70	49.41	479,600
12 Jul 13	49.08000 +0.97	49.94	47.54	47.70	596,200
11 Jul 13	48.11000 +2.93	48.20	45.41	46.08	576,400
10 Jul 13	45.18000 -2.75	47.62	44.73	47.48	676,300
09 Jul 13	47.93000 +0.36	48.40	46.70	47.55	516,400
08 Jul 13	47.57000 +3.03	47.77	44.55	44.72	780,600
05 Jul 13	44.54000 -0.21	45.18	43.48	45.00	320,200
03 Jul 13	44.75000 -0.47	45.06	43.30	45.03	505,900
02 Jul 13	45.22000 -1.17	46.84	44.64	46.59	582,700
01 Jul 13	46.39000 -1.01	48.44	45.96	47.75	892,500
28 Jun 13	47.40000 +0.33	47.74	46.84	47.12	1,739,100
27 Jun 13	47.07000 -1.18	48.82	46.93	48.64	555,400
26 Jun 13	48.25000 +0.28	48.85	47.80	48.26	445,300
25 Jun 13	47.97000 +0.85	48.26	47.28	47.90	616,800
24 Jun 13	47.12000 -2.10	48.39	46.54	48.37	534,900
21 Jun 13	49.22000 -1.33	51.10	48.22	51.01	1,312,300
20 Jun 13	50.55000 -3.34	53.22	50.30	53.22	919,100
19 Jun 13	53.89000 -0.93	55.30	53.59	54.71	531,800
18 Jun 13	54.82000 -0.19	55.46	54.48	55.00	372,000
17 Jun 13	55.01000 -0.68	56.13	54.48	56.05	397,400
14 Jun 13	55.69000 -0.92	57.13	55.19	56.70	255,600
13 Jun 13	56.61000 +0.91	56.95	55.08	55.55	415,700
12 Jun 13	55.70000 -1.24	57.80	55.61	57.68	366,300
11 Jun 13	56.94000 -0.66	58.17	56.20	57.00	603,000
10 Jun 13	57.60000 -2.04	59.29	57.50	59.10	517,100
07 Jun 13	59.64000 -0.22	60.74	58.89	60.06	296,200
06 Jun 13	59.86000 +1.07	60.00	58.17	58.82	323,500
05 Jun 13	58.79000 -0.82	59.41	57.50	59.41	580,300
04 Jun 13	59.61000 -1.91	61.50	58.02	61.25	824,500
03 Jun 13	61.52000 -1.29	64.03	60.00	63.66	776,400
31 May 13	62.81000 +0.28	64.65	62.52	62.89	721,200
30 May 13	62.53000 -7.15	64.14	61.45	64.14	1,010,200
29 May 13	69.68000 -0.70	71.79	68.22	71.34	1,200,900
28 May 13	70.38000 +2.48	72.32	68.38	69.68	1,711,900
24 May 13	67.90000 +0.75	67.96	66.07	66.59	307,900
23 May 13	67.15000 +0.25	67.49	65.13	65.95	476,300
22 May 13	66.90000 -0.83	69.51	66.33	68.54	628,400
21 May 13	67.73000 +1.11	68.33	66.15	66.77	536,700
20 May 13	66.62000 +2.98	67.20	63.75	64.06	960,300
17 May 13	63.64000 +3.39	63.81	60.72	60.72	493,000
16 May 13	60.25000 -0.15	60.90	59.36	60.26	500,000
15 May 13	60.40000 +1.17	61.50	59.09	59.14	810,000
14 May 13	59.23000 +1.03	59.82	58.07	58.22	514,400
13 May 13	58.20000 -1.13	59.75	57.67	59.50	736,100
10 May 13	59.33000 +0.26	59.86	58.00	59.07	710,600
09 May 13	59.07000 +1.92	59.70	57.20	57.35	967,800
08 May 13	57.15000 -1.82	58.90	56.49	58.06	592,400
07 May 13	58.97000 +2.40	58.99	56.52	57.05	931,500
06 May 13	56.57000 +1.96	56.58	54.66	54.68	603,500
03 May 13	54.61000 +2.56	54.73	52.05	52.45	654,200
02 May 13	52.05000 +3.91	52.32	48.00	48.17	588,300
01 May 13	48.14000 -1.13	48.98	47.44	48.81	524,600
30 Apr 13	49.27000 -1.58	51.26	48.96	51.21	574,200
29 Apr 13	50.85000 +1.19	50.97	49.33	49.60	416,700
26 Apr 13	49.66000 -0.68	50.18	48.73	50.18	338,200
25 Apr 13	50.34000 -0.05	50.83	49.82	50.83	384,400
24 Apr 13	50.39000 +1.99	50.75	48.13	48.61	621,200
23 Apr 13	48.40000 +1.67	48.49	47.05	47.05	662,500
22 Apr 13	46.73000 -0.54	47.53	45.71	47.52	447,700
19 Apr 13	47.27000 +1.72	47.48	45.32	45.82	390,100
18 Apr 13	45.55000 -0.11	46.42	44.95	45.83	453,700
17 Apr 13	45.66000 -3.39	48.44	45.50	48.44	619,900
16 Apr 13	49.05000 +2.04	49.27	47.42	47.69	475,600
15 Apr 13	47.01000 -1.61	48.58	46.92	47.80	472,600
12 Apr 13	48.62000 -0.66	49.24	47.49	49.01	391,800
11 Apr 13	49.28000 -1.34	50.77	49.28	50.66	232,200
10 Apr 13	50.62000 -0.04	50.92	49.79	50.70	374,200
09 Apr 13	50.66000 -0.01	51.03	50.01	50.97	325,100
08 Apr 13	50.67000 +0.32	50.70	49.50	50.61	339,700
05 Apr 13	50.35000 -0.35	50.50	49.42	49.66	371,000
04 Apr 13	50.70000 +2.01	50.70	48.33	48.85	600,800
03 Apr 13	48.69000 -0.46	49.66	46.32	49.55	1,058,100
02 Apr 13	49.15000 -2.73	53.00	48.95	52.01	694,600
01 Apr 13	51.88000 +0.26	52.42	51.05	51.80	372,800
28 Mar 13	51.62000 -0.05	52.36	51.44	51.57	225,700
27 Mar 13	51.67000 +0.48	52.36	50.75	50.89	381,600
26 Mar 13	51.19000 +0.46	51.49	50.67	51.24	319,300
25 Mar 13	50.73000 -1.37	53.00	50.51	52.10	429,200
22 Mar 13	52.10000 +0.41	52.58	51.08	51.50	408,500
21 Mar 13	51.69000 -1.49	53.62	51.65	52.79	318,100
20 Mar 13	53.18000 +0.78	53.49	52.35	52.75	414,700
19 Mar 13	52.40000 -1.06	53.86	51.77	53.39	598,900
18 Mar 13	53.46000 -1.54	54.66	53.21	54.57	468,800
15 Mar 13	55.00000 +0.52	56.14	54.56	54.56	904,500
14 Mar 13	54.48000 -0.15	54.61	53.53	54.44	1,091,400
13 Mar 13	54.63000 -4.91	58.05	54.41	58.05	1,263,000
12 Mar 13	59.54000 +0.89	59.85	57.71	59.11	558,500
11 Mar 13	58.65000 -0.78	59.33	56.81	59.05	578,000
08 Mar 13	59.43000 -0.25	60.85	59.38	60.20	470,600
07 Mar 13	59.68000 -1.33	61.40	58.77	61.01	436,000
06 Mar 13	61.01000 -0.39	62.50	59.68	61.71	404,400
05 Mar 13	61.40000 +1.48	61.45	59.69	60.39	570,700
04 Mar 13	59.92000 +2.04	60.00	57.90	58.00	459,200
01 Mar 13	57.88000 +1.70	58.00	55.60	55.64	399,800
28 Feb 13	56.18000 +0.48	57.30	55.41	55.84	342,300
27 Feb 13	55.70000 +1.20	56.08	54.37	54.47	367,500
26 Feb 13	54.50000 +0.66	54.67	53.05	53.82	393,800
25 Feb 13	53.84000 -1.54	56.03	53.80	55.81	326,200
22 Feb 13	55.38000 +1.53	55.45	54.15	54.16	301,500
21 Feb 13	53.85000 -0.02	54.24	52.65	53.66	518,400
20 Feb 13	53.87000 -2.40	56.61	53.65	56.15	395,400
19 Feb 13	56.27000 +0.16	56.51	55.73	56.15	292,200
15 Feb 13	56.11000 -0.23	56.63	55.52	56.46	244,000
14 Feb 13	56.34000 +1.05	56.45	55.19	55.29	308,300
13 Feb 13	55.29000 +0.32	55.98	54.91	55.09	177,200
12 Feb 13	54.97000 -1.25	56.53	54.60	56.15	337,100
11 Feb 13	56.22000 +0.75	56.24	55.48	55.58	353,000
08 Feb 13	55.47000 +1.32	55.66	54.33	54.33	263,200
07 Feb 13	54.15000 +0.59	54.29	53.27	53.57	448,600
06 Feb 13	53.56000 -0.09	53.88	53.16	53.65	315,200
05 Feb 13	53.65000 +0.38	54.00	53.27	53.50	476,000
04 Feb 13	53.27000 -0.31	53.88	52.94	53.48	398,300
01 Feb 13	53.58000 -5.17	54.29	52.54	54.29	779,400
31 Jan 13	58.75000 +1.42	59.27	57.37	57.53	801,100
30 Jan 13	57.33000 -0.25	58.35	56.82	57.88	563,600
29 Jan 13	57.58000 +0.19	58.78	56.21	57.94	683,800
28 Jan 13	57.39000 +2.69	57.75	54.90	55.30	864,500
25 Jan 13	54.70000 +0.59	54.90	54.32	54.71	654,500
24 Jan 13	54.11000 +2.72	54.75	53.51	54.58	1,022,900
23 Jan 13	51.39000 +1.18	51.63	49.79	50.36	434,800
22 Jan 13	50.21000 +0.22	50.42	49.67	50.09	169,700
18 Jan 13	49.99000 -0.70	50.84	49.52	50.68	453,500
17 Jan 13	50.69000 -1.97	52.95	50.44	52.95	1,115,600
16 Jan 13	52.66000 -0.53	53.67	52.64	53.02	341,100
15 Jan 13	53.19000 +1.52	53.19	51.32	51.44	326,900
14 Jan 13	51.67000 +0.23	51.82	51.10	51.44	374,500
11 Jan 13	51.44000 +0.20	51.65	50.70	51.50	263,200
10 Jan 13	51.24000 +2.11	51.28	49.13	49.76	377,700
09 Jan 13	49.13000 -0.13	49.70	48.70	49.36	250,200
08 Jan 13	49.26000 +2.61	49.27	46.35	46.66	493,700
07 Jan 13	46.65000 -2.15	48.87	46.29	48.80	678,400
04 Jan 13	48.80000 -0.36	49.49	48.56	49.49	419,600
03 Jan 13	49.16000 -0.47	50.11	48.79	49.76	346,700
02 Jan 13	49.63000 +0.84	50.13	49.10	50.03	437,700
31 Dec 12	48.79000 +1.11	48.91	47.64	47.79	670,900
28 Dec 12	47.68000 -0.52	48.27	47.53	48.09	1,053,500
27 Dec 12	48.20000 -0.48	49.03	47.66	48.83	350,300
26 Dec 12	48.68000 -0.32	49.55	48.62	49.34	219,100
24 Dec 12	49.00000 -0.23	49.63	48.90	49.45	105,800
21 Dec 12	49.23000 -0.26	49.47	48.31	48.75	543,500
20 Dec 12	49.49000 +1.62	49.53	48.03	48.03	393,100
19 Dec 12	47.87000 -0.60	48.88	47.81	48.38	254,400
18 Dec 12	48.47000 +0.26	48.78	48.05	48.46	309,800
17 Dec 12	48.21000 +1.24	48.33	47.25	47.47	335,600
14 Dec 12	46.97000 +1.00	47.01	45.89	45.97	254,700
13 Dec 12	45.97000 -0.01	46.14	45.57	46.13	178,500
12 Dec 12	45.98000 -0.02	46.55	45.76	46.37	240,200
11 Dec 12	46.00000 -0.12	46.38	45.78	46.20	214,800
10 Dec 12	46.12000 +0.81	46.14	45.42	45.64	385,600
07 Dec 12	45.31000 +0.55	45.39	44.52	44.97	152,200
06 Dec 12	44.76000 -0.12	44.90	43.86	44.67	366,100
05 Dec 12	44.88000 -1.07	46.35	44.80	46.08	365,600
04 Dec 12	45.95000 +0.12	46.32	45.65	46.13	369,800
03 Dec 12	45.83000 +0.09	46.14	45.21	45.96	249,100
30 Nov 12	45.74000 +0.03	46.13	45.29	45.90	237,200
29 Nov 12	45.71000 +0.35	46.47	44.81	45.69	299,300
28 Nov 12	45.36000 +1.77	45.60	42.77	43.53	398,300
27 Nov 12	43.59000 +0.50	43.76	43.01	43.64	313,700
26 Nov 12	43.09000 +0.09	44.33	42.40	43.56	226,500
23 Nov 12	43.00000 +0.44	43.32	42.76	43.01	141,400
21 Nov 12	42.56000 +1.12	42.64	41.45	41.53	336,100
20 Nov 12	41.44000 +1.00	41.47	40.53	40.70	314,100
19 Nov 12	40.44000 +0.67	41.62	40.18	40.37	353,600
16 Nov 12	39.77000 +0.57	39.83	38.71	39.16	183,600
15 Nov 12	39.20000 +0.24	39.77	38.75	38.98	275,300
14 Nov 12	38.96000 +0.27	39.62	38.41	38.41	345,300
13 Nov 12	38.69000 +0.61	39.25	37.33	37.83	207,200
12 Nov 12	38.08000 +0.60	38.43	37.25	37.64	141,300
09 Nov 12	37.48000 -0.10	38.35	37.00	37.55	169,600
08 Nov 12	37.58000 -0.06	38.44	37.48	37.50	240,100
07 Nov 12	37.64000 -0.05	37.95	36.57	37.22	235,600
06 Nov 12	37.69000 +1.91	37.90	36.25	36.36	324,800
05 Nov 12	35.78000 +0.58	35.89	34.75	35.15	279,600
02 Nov 12	35.20000 -0.86	36.42	34.52	35.65	459,800
01 Nov 12	36.06000 -0.69	36.86	35.78	36.86	267,400
31 Oct 12	36.75000 +0.04	37.22	36.02	36.75	214,300
26 Oct 12	36.71000 +0.32	36.78	36.00	36.39	117,700
25 Oct 12	36.39000 +0.39	36.56	35.50	36.32	119,300
24 Oct 12	36.00000 +0.10	36.56	35.39	36.16	228,900
23 Oct 12	35.90000 -1.65	37.02	35.22	36.86	242,500
22 Oct 12	37.55000 -0.29	38.31	36.87	37.83	221,600
19 Oct 12	37.84000 -0.70	38.76	37.56	38.41	238,600
18 Oct 12	38.54000 -0.10	38.93	38.13	38.42	146,500
17 Oct 12	38.64000 +0.15	39.43	38.00	38.40	178,100
16 Oct 12	38.49000 -0.21	39.13	38.41	38.68	192,200
15 Oct 12	38.70000 +0.62	38.77	37.63	38.24	171,300
12 Oct 12	38.08000 -0.72	38.87	37.66	38.78	206,400
11 Oct 12	38.80000 +0.14	39.81	38.59	39.17	198,100
10 Oct 12	38.66000 -0.57	39.61	38.61	39.26	235,100
09 Oct 12	39.23000 -0.08	40.15	39.02	39.41	254,200
08 Oct 12	39.31000 +0.02	39.75	38.86	39.10	285,900
05 Oct 12	39.29000 -0.29	40.01	39.03	39.96	205,100
04 Oct 12	39.58000 +0.65	39.85	39.07	39.31	191,100
03 Oct 12	38.93000 -0.80	39.71	38.81	39.71	269,200
02 Oct 12	39.73000 -0.45	40.55	39.26	40.55	537,600
01 Oct 12	40.18000 +3.43	40.65	38.47	39.00	855,700
28 Sep 12	36.75000 -0.07	36.93	36.45	36.70	179,300
27 Sep 12	36.82000 +0.33	37.08	36.47	36.71	402,500
26 Sep 12	36.49000 -0.76	37.45	36.09	37.23	300,400
25 Sep 12	37.25000 -0.32	38.08	37.19	37.72	343,800
24 Sep 12	37.57000 -0.09	38.01	37.25	37.51	242,700
21 Sep 12	37.66000 +0.15	38.35	37.65	37.79	667,000
20 Sep 12	37.51000 +0.65	37.70	36.44	36.86	347,800
19 Sep 12	36.86000 +0.81	37.12	36.23	36.51	342,600
18 Sep 12	36.05000 -0.51	36.64	35.80	36.41	398,600
17 Sep 12	36.56000 -0.24	37.56	36.46	36.74	348,000
14 Sep 12	36.80000 +2.00	36.82	35.00	35.10	681,300
13 Sep 12	34.80000 +0.15	35.07	34.22	34.82	392,100
12 Sep 12	34.65000 +0.61	34.66	33.98	34.19	246,500
11 Sep 12	34.04000 +0.68	34.07	33.35	33.48	517,000
10 Sep 12	33.36000 +0.02	33.45	33.09	33.32	265,900
07 Sep 12	33.34000 +0.55	33.71	32.45	32.64	334,100
06 Sep 12	32.79000 +1.63	32.85	31.36	31.36	839,500
05 Sep 12	31.16000 +0.93	31.16	30.25	30.28	610,100
04 Sep 12	30.23000 +0.41	30.23	29.84	29.84	554,700
31 Aug 12	29.82000 +0.30	29.83	29.30	29.72	345,500
30 Aug 12	29.52000 +0.05	29.53	29.23	29.23	301,300
29 Aug 12	29.47000 +0.06	29.57	29.12	29.40	215,600
28 Aug 12	29.41000 +0.45	29.42	28.95	29.00	341,000
27 Aug 12	28.96000 +0.67	28.96	28.17	28.51	342,400
24 Aug 12	28.29000 -0.26	28.66	28.18	28.50	234,000
23 Aug 12	28.55000 -1.01	29.55	28.54	29.55	344,700
22 Aug 12	29.56000 +0.01	29.70	28.95	29.00	374,600
21 Aug 12	29.55000 -0.02	29.72	29.33	29.62	282,900
20 Aug 12	29.57000 +0.15	29.62	29.16	29.40	163,200
17 Aug 12	29.42000 -0.33	29.76	29.36	29.75	183,900
16 Aug 12	29.75000 +0.03	29.82	29.34	29.70	213,900
15 Aug 12	29.72000 +0.19	29.72	29.37	29.60	232,900
14 Aug 12	29.53000 +0.36	29.56	29.04	29.41	240,100
13 Aug 12	29.17000 -0.14	29.28	29.00	29.20	442,400
10 Aug 12	29.31000 -0.14	29.40	29.13	29.27	164,800
09 Aug 12	29.45000 +0.20	29.68	29.20	29.31	383,400
08 Aug 12	29.25000 -0.01	29.42	28.98	29.07	206,200
07 Aug 12	29.26000 -0.01	29.80	29.10	29.50	535,700
06 Aug 12	29.27000 +1.02	29.31	28.19	28.19	372,900
03 Aug 12	28.25000 +0.96	28.52	27.17	27.70	340,200
02 Aug 12	27.29000 -0.90	28.75	27.11	28.19	252,000
01 Aug 12	28.19000 -0.37	28.55	27.44	28.48	273,100
31 Jul 12	28.56000 -0.06	29.04	28.53	28.76	280,700
30 Jul 12	28.62000 +0.41	28.77	28.09	28.24	284,600
27 Jul 12	28.21000 +0.44	28.42	27.39	27.77	323,400
26 Jul 12	27.77000 +0.12	28.22	27.43	28.22	311,700
25 Jul 12	27.65000 +0.32	27.70	26.76	27.55	292,700
24 Jul 12	27.33000 -0.71	28.15	27.03	28.01	168,800
23 Jul 12	28.04000 -0.54	28.24	27.62	28.04	463,700
20 Jul 12	28.58000 -0.23	28.97	28.30	28.66	319,800
19 Jul 12	28.81000 +0.06	28.95	28.44	28.84	413,000
18 Jul 12	28.75000 +0.11	29.08	28.56	28.63	259,900
17 Jul 12	28.64000 +0.42	28.71	27.94	28.47	255,300
16 Jul 12	28.22000 -0.13	28.42	27.85	28.14	316,800
13 Jul 12	28.35000 +0.55	28.35	27.76	27.98	460,200
12 Jul 12	27.80000 -0.23	27.99	27.36	27.83	133,800
11 Jul 12	28.03000 +0.51	28.07	27.55	27.59	304,400
10 Jul 12	27.52000 +0.07	27.81	27.19	27.74	346,600
09 Jul 12	27.45000 +0.08	27.45	27.01	27.40	298,300
06 Jul 12	27.37000 -0.01	27.53	27.06	27.06	321,700
05 Jul 12	27.38000 -0.11	27.61	26.63	27.49	373,900
03 Jul 12	27.49000 +0.60	27.50	26.88	27.00	217,100
02 Jul 12	26.89000 +0.31	27.10	26.53	26.81	382,800
29 Jun 12	26.58000 +0.38	26.93	26.31	26.77	365,500
28 Jun 12	26.20000 +0.63	26.39	25.31	25.39	566,700
27 Jun 12	25.57000 +0.23	25.88	25.25	25.42	667,400
26 Jun 12	25.34000 +0.42	25.48	24.92	24.92	459,300
25 Jun 12	24.92000 -0.24	25.26	24.69	24.72	535,300
22 Jun 12	25.16000 +0.69	25.20	24.40	24.57	928,300
21 Jun 12	24.47000 -0.88	25.35	24.19	25.35	527,000
20 Jun 12	25.35000 +0.27	25.69	24.94	25.28	335,700
19 Jun 12	25.08000 +0.67	25.45	24.47	24.56	524,400
18 Jun 12	24.41000 +0.05	24.44	24.04	24.16	322,000
15 Jun 12	24.36000 +0.18	24.55	24.05	24.33	570,000
14 Jun 12	24.18000 +0.15	24.57	23.95	24.13	503,200
13 Jun 12	24.03000 -0.51	24.72	23.88	24.37	368,000
12 Jun 12	24.54000 +0.59	24.92	24.03	24.03	604,900
11 Jun 12	23.95000 -0.61	24.89	23.90	24.70	792,700
08 Jun 12	24.56000 +0.31	24.61	23.99	24.18	709,900
07 Jun 12	24.25000 -0.37	24.77	24.18	24.52	909,100
06 Jun 12	24.62000 +0.52	25.10	24.18	24.44	650,400
05 Jun 12	24.10000 -0.17	24.51	23.95	24.30	1,154,300
04 Jun 12	24.27000 -0.43	25.10	23.54	24.69	993,700
01 Jun 12	24.70000 -0.74	25.20	24.50	25.12	774,800
31 May 12	25.44000 -0.35	26.18	25.00	26.05	1,034,800
30 May 12	25.79000 -0.88	26.67	25.79	26.61	1,390,600
29 May 12	26.67000 +0.11	27.24	26.41	26.83	838,600
25 May 12	26.56000 -0.61	27.69	26.50	27.52	2,864,800
24 May 12	27.17000 -0.29	27.90	25.94	27.89	2,656,700
23 May 12	27.46000 -1.83	29.35	27.45	29.11	3,655,900
22 May 12	29.29000 -2.06	31.34	28.86	31.33	6,524,200
21 May 12	31.35000 +0.88	31.71	30.03	30.42	1,205,500
18 May 12	30.47000 -0.03	31.01	30.39	30.39	1,217,700
17 May 12	30.50000 +0.15	30.71	30.42	30.46	1,722,400
16 May 12	30.35000 -0.05	30.58	30.35	30.49	1,231,500
15 May 12	30.40000 +0.05	30.48	30.34	30.35	1,497,600
14 May 12	30.35000 +0.03	30.38	30.26	30.26	1,109,600
11 May 12	30.32000 -0.06	30.71	30.27	30.27	827,100
10 May 12	30.38000 +0.01	30.45	30.28	30.37	1,190,100
09 May 12	30.37000 +0.06	30.37	30.10	30.16	1,110,900
08 May 12	30.31000 -0.04	30.37	30.23	30.26	2,113,400
07 May 12	30.35000 +0.30	30.52	30.18	30.20	1,944,600
04 May 12	30.05000 +0.01	30.12	29.86	29.86	1,601,200
03 May 12	30.04000 -0.06	30.14	30.00	30.10	4,765,100
02 May 12	30.10000 -0.06	30.25	30.06	30.17	1,699,400
01 May 12	30.16000 -0.20	30.38	30.15	30.22	1,182,300
30 Apr 12	30.36000 -0.02	30.47	30.16	30.42	893,800
27 Apr 12	30.38000 +0.16	30.51	30.12	30.20	1,862,900
26 Apr 12	30.22000 +0.06	30.22	30.09	30.10	3,327,600
25 Apr 12	30.16000 -0.04	30.20	30.05	30.20	5,454,500
24 Apr 12	30.20000 +0.15	30.21	30.04	30.10	4,239,500
23 Apr 12	30.05000 -0.03	30.17	29.99	30.02	3,547,300
20 Apr 12	30.08000 -0.08	30.24	30.05	30.23	2,585,300
19 Apr 12	30.16000 +2.29	30.25	29.95	30.06	26,037,700
18 Apr 12	27.87000 +0.01	28.02	27.36	27.54	566,800
17 Apr 12	27.86000 +0.24	28.33	27.75	27.92	580,900
16 Apr 12	27.62000 -0.50	28.47	27.38	28.18	1,348,500
13 Apr 12	28.12000 -0.26	28.63	28.11	28.34	2,041,300
12 Apr 12	28.38000 +0.17	28.70	28.01	28.36	1,597,100
11 Apr 12	28.21000 -0.27	28.73	28.04	28.70	888,400
10 Apr 12	28.48000 -0.17	28.85	28.35	28.68	1,443,600
09 Apr 12	28.65000 -0.05	28.95	27.86	27.86	815,600
05 Apr 12	28.70000 -0.12	28.94	28.36	28.70	1,140,300
04 Apr 12	28.82000 +0.02	28.91	28.27	28.30	1,550,500
03 Apr 12	28.80000 +1.60	29.00	28.32	28.66	4,397,100
02 Apr 12	27.20000 +0.45	27.50	26.28	26.63	1,237,600
30 Mar 12	26.75000 +0.25	27.03	26.05	26.83	938,600
29 Mar 12	26.50000 -0.16	26.69	26.02	26.57	749,100
28 Mar 12	26.66000 +0.48	26.81	25.84	26.11	1,117,300
27 Mar 12	26.18000 -0.91	27.18	26.17	27.14	1,099,900
26 Mar 12	27.09000 +0.32	27.46	27.00	27.01	841,700
23 Mar 12	26.77000 +0.71	26.86	25.96	26.01	802,000
22 Mar 12	26.06000 -0.30	26.18	25.61	26.00	1,282,400
21 Mar 12	26.36000 -0.19	26.73	26.15	26.65	1,152,000
20 Mar 12	26.55000 -0.54	26.99	26.36	26.78	927,500
19 Mar 12	27.09000 +0.02	27.39	27.05	27.05	880,900
16 Mar 12	27.07000 +0.27	27.24	26.75	26.97	2,735,100
15 Mar 12	26.80000 -0.29	27.26	26.41	27.18	935,600
14 Mar 12	27.09000 +0.31	27.55	26.80	27.55	1,922,900
13 Mar 12	26.78000 -0.03	27.00	26.25	27.00	1,299,900
12 Mar 12	26.81000 -0.76	27.50	26.50	27.42	1,165,200
09 Mar 12	27.57000 +1.56	27.90	25.92	26.13	2,413,000
08 Mar 12	26.01000 +0.33	26.11	25.41	25.88	1,741,400
07 Mar 12	25.68000 -0.12	25.96	25.50	25.62	2,105,400
06 Mar 12	25.80000 -0.90	26.60	25.49	26.27	1,670,600
05 Mar 12	26.70000 -0.48	27.14	26.56	27.10	1,564,800
02 Mar 12	27.18000 -0.57	27.94	27.08	27.70	1,762,600
01 Mar 12	27.75000 +0.54	27.92	26.80	27.53	2,573,000
29 Feb 12	27.21000 -0.49	28.29	27.11	27.88	2,198,500
28 Feb 12	27.70000 -1.80	29.40	27.52	29.24	2,444,000
27 Feb 12	29.50000 -0.26	29.60	29.17	29.46	1,505,300
24 Feb 12	29.76000 -0.01	29.85	29.36	29.71	1,511,300
23 Feb 12	29.77000 +0.31	29.91	29.00	29.55	3,528,800
22 Feb 12	29.46000 +0.03	30.11	29.43	29.81	1,941,000
21 Feb 12	29.43000 +0.40	29.62	29.12	29.15	2,194,000
17 Feb 12	29.03000 -0.17	29.45	28.22	29.30	3,477,300
16 Feb 12	29.20000 +1.60	30.09	27.31	27.63	6,873,700
15 Feb 12	27.60000 -0.02	28.16	27.40	27.93	1,641,500
14 Feb 12	27.62000 +0.66	27.96	27.16	27.80	3,262,300
13 Feb 12	26.96000 -0.14	27.89	26.15	27.51	3,019,100
10 Feb 12	27.10000 -1.02	27.91	26.97	27.73	1,210,200
09 Feb 12	28.12000 +0.30	28.25	27.15	28.00	1,464,000
08 Feb 12	27.82000 +0.23	27.95	27.01	27.59	2,086,300
07 Feb 12	27.59000 +0.03	27.86	27.12	27.68	1,381,400
06 Feb 12	27.56000 +0.77	27.62	26.61	26.87	1,166,500
03 Feb 12	26.79000 +0.31	27.08	26.64	26.93	1,634,900
02 Feb 12	26.48000 +0.90	26.58	25.55	25.64	1,331,700
01 Feb 12	25.58000 +0.64	25.80	25.16	25.16	1,296,600
31 Jan 12	24.94000 +0.09	25.27	24.58	25.11	1,000,300
30 Jan 12	24.85000 -0.02	24.97	24.42	24.63	829,400
27 Jan 12	24.87000 +0.73	25.12	24.08	24.14	1,563,500
26 Jan 12	24.14000 -0.92	25.44	23.94	25.21	2,116,500
25 Jan 12	25.06000 +0.48	25.15	24.16	24.51	1,081,600
24 Jan 12	24.58000 +0.27	24.61	23.92	24.11	895,400
23 Jan 12	24.31000 +0.10	24.79	23.97	24.26	1,179,300
20 Jan 12	24.21000 +0.39	24.29	23.58	23.79	1,091,300
19 Jan 12	23.82000 -0.17	24.35	23.53	24.20	1,441,400
18 Jan 12	23.99000 +0.50	24.07	23.50	23.54	1,862,800
17 Jan 12	23.49000 +0.44	23.60	23.05	23.57	2,377,600
13 Jan 12	23.05000 +0.80	24.32	22.10	22.31	5,197,200
12 Jan 12	22.25000 +0.20	22.30	21.79	21.88	3,950,600
11 Jan 12	22.05000 +1.01	22.10	20.65	20.93	3,454,900
10 Jan 12	21.04000 +0.44	21.15	20.78	21.06	3,320,100
09 Jan 12	20.60000 -0.38	21.04	20.43	20.94	4,335,300
06 Jan 12	20.98000 +0.50	21.00	20.24	20.52	2,999,900
05 Jan 12	20.48000 +0.52	20.48	19.28	19.43	3,742,900
04 Jan 12	19.96000 +0.24	20.22	19.67	19.75	2,597,100
03 Jan 12	19.72000 +0.99	19.81	19.19	19.30	3,215,600
30 Dec 11	18.73000 +0.09	18.85	18.53	18.73	712,200
29 Dec 11	18.64000 +0.45	18.72	18.04	18.31	968,200
28 Dec 11	18.19000 -0.79	19.25	18.15	18.91	1,411,700
27 Dec 11	18.98000 +0.05	19.09	18.35	18.81	809,800
23 Dec 11	18.93000 +0.26	18.93	18.38	18.79	693,400
22 Dec 11	18.67000 +0.01	18.87	18.33	18.77	1,486,300
21 Dec 11	18.66000 +0.33	18.73	17.86	18.24	1,556,200
20 Dec 11	18.33000 +0.80	18.49	17.85	17.85	2,824,300
19 Dec 11	17.53000 -0.96	18.68	17.44	18.62	2,236,400
16 Dec 11	18.49000 +0.51	18.69	18.06	18.19	2,305,700
15 Dec 11	17.98000 -0.25	18.55	17.72	18.45	2,465,800
14 Dec 11	18.23000 +0.19	18.34	17.47	17.78	3,106,100
13 Dec 11	18.04000 -0.68	19.02	17.75	18.95	2,891,900
12 Dec 11	18.72000 -0.29	18.78	18.19	18.68	4,094,400
09 Dec 11	19.01000 +0.69	19.04	18.24	18.39	2,611,200
08 Dec 11	18.32000 -0.82	18.99	18.04	18.90	2,735,700
07 Dec 11	19.14000 +0.15	19.30	18.62	18.96	2,821,100
06 Dec 11	18.99000 +0.06	19.11	18.69	18.91	2,482,200
05 Dec 11	18.93000 +0.33	19.22	18.73	19.04	2,358,000
02 Dec 11	18.60000 +0.54	18.94	18.10	18.34	2,538,600
01 Dec 11	18.06000 -0.14	18.40	17.83	18.08	2,113,200
30 Nov 11	18.20000 +0.34	18.62	17.75	18.49	2,469,000
29 Nov 11	17.86000 +0.30	17.98	17.18	17.55	2,391,100
28 Nov 11	17.56000 +0.56	18.00	17.34	17.68	1,933,600
25 Nov 11	17.00000 -0.08	17.45	16.86	16.96	1,094,900
23 Nov 11	17.08000 -0.07	17.26	16.62	16.90	3,750,900
22 Nov 11	17.15000 -0.60	17.92	17.05	17.77	4,414,900
21 Nov 11	17.75000 -0.20	18.34	17.36	17.46	3,797,000
18 Nov 11	17.95000 +0.42	18.12	17.40	17.65	5,253,000
17 Nov 11	17.53000 -0.85	18.93	17.20	18.85	7,325,600
16 Nov 11	18.38000 -3.57	20.38	18.26	20.29	13,599,600
15 Nov 11	21.95000 -0.40	22.44	21.76	21.76	3,242,600
14 Nov 11	22.35000 -0.44	23.06	22.00	22.75	2,489,700
11 Nov 11	22.79000 -0.29	24.08	22.50	23.53	3,697,600
10 Nov 11	23.08000 -0.69	24.54	22.34	24.39	5,030,400
09 Nov 11	23.77000 -1.98	24.84	23.52	24.76	3,338,900
08 Nov 11	25.75000 -0.18	26.03	25.36	26.03	2,139,500
07 Nov 11	25.93000 -0.56	27.04	25.32	26.31	2,418,000
04 Nov 11	26.49000 +0.20	27.21	26.10	26.18	2,029,500
03 Nov 11	26.29000 +0.82	26.70	24.98	25.36	3,961,800
02 Nov 11	25.47000 +1.13	25.66	24.72	24.99	2,260,300
01 Nov 11	24.34000 -0.42	24.94	23.05	23.14	3,086,200
31 Oct 11	24.76000 -0.99	25.44	24.46	25.44	1,429,000
28 Oct 11	25.75000 +0.29	26.09	25.00	25.29	1,474,900
27 Oct 11	25.46000 +1.07	25.90	24.94	25.46	2,082,100
26 Oct 11	24.39000 +1.19	24.60	23.18	23.86	2,408,500
25 Oct 11	23.20000 -2.38	24.95	23.15	24.95	4,345,600
24 Oct 11	25.58000 -0.77	27.00	25.31	26.64	2,831,700
21 Oct 11	26.35000 +0.08	27.35	25.50	27.35	1,828,100
20 Oct 11	26.27000 +0.27	26.69	24.96	26.06	1,928,300
19 Oct 11	26.00000 -1.47	27.95	25.62	27.36	3,379,900
18 Oct 11	27.47000 +0.84	27.79	25.96	26.70	3,450,600
17 Oct 11	26.63000 -0.38	27.22	26.36	26.68	2,796,400
14 Oct 11	27.01000 +1.53	27.11	25.79	25.85	3,372,900
13 Oct 11	25.48000 +0.66	25.85	24.14	24.53	1,771,400
12 Oct 11	24.82000 -0.44	25.75	24.72	25.61	2,371,800
11 Oct 11	25.26000 +1.04	25.41	23.81	24.03	2,735,800
10 Oct 11	24.22000 +1.61	24.39	23.27	23.27	1,916,200
07 Oct 11	22.61000 -0.35	23.50	22.20	23.46	2,546,000
06 Oct 11	22.96000 +1.51	23.00	20.88	21.55	3,119,100
05 Oct 11	21.45000 +0.99	21.87	19.77	20.55	3,517,000
04 Oct 11	20.46000 +0.77	20.56	18.40	19.27	5,000,000
03 Oct 11	19.69000 -1.45	20.92	19.67	20.76	4,061,900
30 Sep 11	21.14000 -0.47	21.69	20.64	21.17	2,593,000
29 Sep 11	21.61000 -1.20	23.59	20.02	23.38	5,044,700
28 Sep 11	22.81000 -1.32	24.36	22.78	24.21	1,469,700
27 Sep 11	24.13000 +0.28	25.20	23.84	24.38	2,275,000
26 Sep 11	23.85000 +1.26	23.97	22.29	22.86	2,848,600
23 Sep 11	22.59000 -0.01	23.21	21.89	22.47	2,879,500
22 Sep 11	22.60000 -1.30	23.64	21.80	22.89	4,535,000
21 Sep 11	23.90000 -1.48	25.87	23.79	25.30	2,381,000
20 Sep 11	25.38000 -0.81	27.09	25.23	26.40	1,559,300
19 Sep 11	26.19000 -0.37	26.65	25.07	25.87	2,189,200
16 Sep 11	26.56000 +0.63	26.63	25.57	26.05	3,046,500
15 Sep 11	25.93000 +0.83	26.83	25.26	25.60	2,194,600
14 Sep 11	25.10000 -0.74	26.18	24.49	26.17	4,360,100
13 Sep 11	25.84000 -1.87	28.01	25.39	27.72	4,223,600
12 Sep 11	27.71000 +0.06	27.99	26.80	27.15	1,733,700
09 Sep 11	27.65000 -1.23	28.67	27.25	28.38	1,998,600
08 Sep 11	28.88000 +0.11	29.61	28.38	28.58	2,476,100
07 Sep 11	28.77000 +1.45	28.97	27.75	27.75	2,267,200
06 Sep 11	27.32000 +0.98	27.44	25.33	25.34	2,424,400
02 Sep 11	26.34000 -0.83	27.24	25.61	26.24	1,734,700
01 Sep 11	27.17000 -1.30	28.63	27.02	28.41	2,721,400
31 Aug 11	28.47000 -0.02	29.00	27.94	28.94	2,177,900
30 Aug 11	28.49000 +0.36	28.85	27.65	27.98	2,881,300
29 Aug 11	28.13000 +1.03	28.68	27.38	27.59	2,746,800
26 Aug 11	27.10000 +1.48	27.28	25.13	25.34	2,819,600
25 Aug 11	25.62000 +0.07	26.25	24.89	26.00	2,164,600
24 Aug 11	25.55000 +0.68	25.80	24.35	24.82	2,021,000
23 Aug 11	24.87000 +1.83	24.89	22.81	23.18	3,050,800
22 Aug 11	23.04000 -1.42	25.15	22.94	24.99	4,412,000
19 Aug 11	24.46000 +0.14	25.89	23.82	23.87	3,407,400
18 Aug 11	24.32000 -1.05	24.96	23.25	24.51	3,796,800
17 Aug 11	25.37000 +0.42	25.97	24.93	25.27	1,887,500
16 Aug 11	24.95000 -1.00	25.74	24.47	25.49	1,940,500
15 Aug 11	25.95000 +0.42	26.72	25.64	25.95	2,874,700
12 Aug 11	25.53000 +0.03	26.36	25.28	26.06	2,183,900
11 Aug 11	25.50000 +2.92	25.97	22.81	22.81	4,213,600
10 Aug 11	22.58000 +0.15	24.18	21.28	21.51	3,234,300
09 Aug 11	22.43000 +2.29	22.44	20.14	20.83	4,253,100
08 Aug 11	20.14000 -2.81	22.03	19.20	21.74	4,209,500
05 Aug 11	22.95000 -0.62	24.15	21.93	24.00	4,855,600
04 Aug 11	23.57000 -2.05	26.44	23.56	26.44	4,619,700
03 Aug 11	25.62000 -0.55	26.44	24.43	26.24	2,591,000
02 Aug 11	26.17000 -1.34	28.06	26.13	27.26	2,118,100
01 Aug 11	27.51000 +0.66	28.36	26.66	28.33	1,636,900
29 Jul 11	26.85000 +0.89	27.00	25.04	25.57	1,419,000
28 Jul 11	25.96000 -0.34	26.76	25.96	26.42	758,000
27 Jul 11	26.30000 -1.18	27.43	26.11	27.20	1,424,700
26 Jul 11	27.48000 +0.00	27.96	27.20	27.40	1,096,500
25 Jul 11	27.48000 +0.13	28.01	27.09	27.09	2,244,600
22 Jul 11	27.35000 +0.15	27.49	27.01	27.20	949,900
21 Jul 11	27.20000 +0.62	27.39	26.73	26.81	2,761,500
20 Jul 11	26.58000 +0.13	27.00	26.24	26.62	1,028,500
19 Jul 11	26.45000 +0.81	26.84	26.01	26.04	1,817,900
18 Jul 11	25.64000 -0.60	26.29	25.46	26.23	1,253,800
15 Jul 11	26.24000 +0.71	26.42	25.69	25.69	1,649,400
14 Jul 11	25.53000 -0.44	26.45	25.00	26.22	1,631,300
13 Jul 11	25.97000 +0.37	26.50	25.60	25.87	1,699,700
12 Jul 11	25.60000 -0.09	26.19	25.25	25.43	1,076,400
11 Jul 11	25.69000 -0.97	26.45	25.22	26.10	1,750,300
08 Jul 11	26.66000 +0.17	26.81	25.55	25.88	1,615,600
07 Jul 11	26.49000 +1.04	27.04	25.83	25.93	2,480,200
06 Jul 11	25.45000 +0.03	25.64	24.99	25.27	1,485,900
05 Jul 11	25.42000 +0.34	25.86	25.08	25.26	1,481,000
01 Jul 11	25.08000 +0.46	25.22	24.09	24.61	1,625,400
30 Jun 11	24.62000 +0.50	25.03	24.39	24.41	1,733,600
29 Jun 11	24.12000 +0.29	24.76	23.32	24.01	1,925,700
28 Jun 11	23.83000 +0.92	24.13	22.94	23.00	2,013,500
27 Jun 11	22.91000 +0.12	23.22	22.50	22.69	2,042,500
24 Jun 11	22.79000 -1.54	24.64	22.12	24.60	11,934,100
23 Jun 11	24.33000 +0.19	24.41	22.81	23.56	2,630,300
22 Jun 11	24.14000 +0.84	24.89	23.52	23.52	4,751,400
21 Jun 11	23.30000 +0.73	23.74	22.81	22.82	2,699,100
20 Jun 11	22.57000 +0.20	22.58	21.93	22.30	1,726,700
17 Jun 11	22.37000 -0.21	23.04	21.88	22.77	3,612,200
16 Jun 11	22.58000 +0.26	22.75	21.98	22.29	3,600,500
15 Jun 11	22.32000 -0.42	23.36	22.08	22.29	3,984,400
14 Jun 11	22.74000 +1.28	23.11	21.95	22.00	4,371,600
13 Jun 11	21.46000 +0.53	21.99	20.80	20.99	4,072,600
10 Jun 11	20.93000 -0.10	21.03	20.32	20.69	2,381,400
09 Jun 11	21.03000 +0.35	21.43	20.68	20.76	1,796,400
08 Jun 11	20.68000 -0.24	21.15	20.51	20.94	1,725,600
07 Jun 11	20.92000 +0.85	21.13	20.23	20.25	2,210,300
06 Jun 11	20.07000 -1.23	21.37	20.03	21.32	1,925,200
03 Jun 11	21.30000 +0.62	21.83	20.05	20.20	2,625,800
02 Jun 11	20.68000 -0.21	21.39	20.12	20.97	2,445,000
01 Jun 11	20.89000 -0.97	22.08	20.89	21.84	2,315,000
31 May 11	21.86000 +0.28	22.01	21.61	21.97	1,855,500
27 May 11	21.58000 +0.60	21.69	21.04	21.06	2,021,500
26 May 11	20.98000 +0.45	21.08	20.31	20.50	2,300,900
25 May 11	20.53000 +0.53	20.84	19.65	19.89	2,512,000
24 May 11	20.00000 +0.24	20.42	19.63	20.34	4,723,800
23 May 11	19.76000 -0.36	19.80	19.14	19.59	1,515,100
20 May 11	20.12000 -0.05	20.27	19.73	20.07	1,350,700
19 May 11	20.17000 +0.20	20.30	19.67	20.23	1,783,800
18 May 11	19.97000 +1.58	20.26	18.65	18.65	3,020,100
17 May 11	18.39000 -0.21	19.12	18.30	18.44	2,779,100
16 May 11	18.60000 -0.67	19.40	18.53	19.13	2,439,500
13 May 11	19.27000 -0.21	20.00	19.10	19.55	1,714,000
12 May 11	19.48000 -0.50	19.83	18.97	19.83	3,580,900
11 May 11	19.98000 -0.90	20.76	19.78	20.72	1,952,100
10 May 11	20.88000 +0.03	22.00	20.60	20.60	3,273,600
09 May 11	20.85000 +1.05	20.87	19.45	19.69	2,379,200
06 May 11	19.80000 +0.43	20.64	19.57	19.83	2,140,800
05 May 11	19.37000 -0.17	20.07	18.89	19.24	2,193,400
04 May 11	19.54000 -0.20	19.79	19.00	19.71	2,222,400
03 May 11	19.74000 -1.44	21.09	19.60	21.03	3,478,800
02 May 11	21.18000 -1.05	22.40	21.08	22.40	1,525,000
29 Apr 11	22.23000 +0.08	22.32	21.94	22.12	969,000
28 Apr 11	22.15000 +0.28	22.45	21.59	21.75	1,551,800
27 Apr 11	21.87000 -0.04	22.06	20.88	22.01	2,545,900
26 Apr 11	21.91000 -1.29	23.25	21.74	23.25	2,700,000
25 Apr 11	23.20000 +0.13	23.52	22.89	23.18	1,311,400
21 Apr 11	23.07000 -0.19	23.59	22.96	23.53	1,118,100
20 Apr 11	23.26000 +0.42	23.71	23.10	23.54	1,514,200
19 Apr 11	22.84000 -0.17	23.18	22.03	23.05	2,495,300
18 Apr 11	23.01000 -0.53	23.25	22.49	23.05	1,721,400
15 Apr 11	23.54000 +1.06	23.55	22.65	22.77	2,812,800
14 Apr 11	22.48000 +0.15	22.59	21.93	22.16	1,177,200
13 Apr 11	22.33000 +1.24	22.36	21.13	21.22	1,989,200
12 Apr 11	21.09000 -1.03	21.93	20.51	21.69	2,733,300
11 Apr 11	22.12000 -0.87	23.04	22.07	22.98	1,612,100
08 Apr 11	22.99000 -0.42	23.92	22.60	23.55	2,423,100
07 Apr 11	23.41000 -0.57	24.01	23.03	23.93	1,441,000
06 Apr 11	23.98000 +0.20	24.38	23.62	24.02	1,984,500
05 Apr 11	23.78000 +0.18	24.03	23.38	23.59	1,091,700
04 Apr 11	23.60000 -0.09	23.91	23.35	23.88	1,113,800
01 Apr 11	23.69000 +0.53	24.03	23.30	23.35	1,979,800
31 Mar 11	23.16000 +0.31	23.18	22.61	22.99	1,543,600
30 Mar 11	22.85000 +0.67	22.99	22.37	22.61	1,453,500
29 Mar 11	22.18000 +0.00	22.30	21.50	22.18	1,483,600
28 Mar 11	22.18000 +0.02	22.68	22.01	22.28	1,530,000
25 Mar 11	22.16000 +0.98	22.35	21.14	21.26	2,192,600
24 Mar 11	21.18000 +0.54	21.32	20.34	20.82	2,089,300
23 Mar 11	20.64000 +0.02	21.00	20.17	20.60	1,666,800
22 Mar 11	20.62000 -0.14	21.06	20.31	20.80	1,445,200
21 Mar 11	20.76000 +1.47	20.96	19.59	19.77	2,028,000
18 Mar 11	19.29000 -0.23	20.21	19.23	20.10	3,784,600
17 Mar 11	19.52000 +0.57	19.71	19.09	19.50	1,381,400
16 Mar 11	18.95000 -0.47	19.90	18.63	19.42	2,260,800
15 Mar 11	19.42000 -0.72	19.84	18.81	19.00	3,060,200
14 Mar 11	20.14000 -0.03	20.67	19.46	19.93	2,062,400
11 Mar 11	20.17000 +1.74	20.47	18.30	18.32	2,896,500
10 Mar 11	18.43000 -1.18	19.28	18.20	19.27	3,298,800
09 Mar 11	19.61000 +0.31	19.86	19.20	19.23	2,556,100
08 Mar 11	19.30000 -0.71	20.45	19.30	20.45	3,227,700
07 Mar 11	20.01000 -0.63	20.91	19.50	20.81	2,211,700
04 Mar 11	20.64000 +0.22	21.56	20.48	20.50	4,295,300
03 Mar 11	20.42000 +1.59	21.42	18.46	18.46	5,443,900
02 Mar 11	18.83000 +0.70	19.04	17.57	18.14	3,202,900
01 Mar 11	18.13000 -0.77	19.20	17.92	18.85	2,391,000
28 Feb 11	18.90000 +0.08	19.29	18.40	19.29	1,596,100
25 Feb 11	18.82000 +0.83	18.94	18.01	18.21	3,297,000
24 Feb 11	17.99000 -1.10	19.08	17.45	19.08	4,858,200
23 Feb 11	19.09000 -0.35	19.81	18.67	19.43	2,009,600
22 Feb 11	19.44000 -0.97	20.35	18.87	20.35	2,789,000
18 Feb 11	20.41000 -0.89	21.30	20.18	21.20	2,236,100
17 Feb 11	21.30000 +0.31	21.68	21.01	21.02	2,554,000
16 Feb 11	20.99000 +0.80	21.11	20.34	20.38	3,228,500
15 Feb 11	20.19000 -0.10	20.49	19.86	20.43	2,114,000
14 Feb 11	20.29000 +0.94	20.36	19.38	19.41	2,212,400
11 Feb 11	19.35000 +0.51	19.35	18.78	18.81	2,351,500
10 Feb 11	18.84000 +0.07	19.04	18.04	18.44	1,582,200
09 Feb 11	18.77000 -0.05	19.02	18.55	18.78	2,193,600
08 Feb 11	18.82000 +0.40	18.87	18.21	18.44	2,584,300
07 Feb 11	18.42000 +0.78	18.51	17.94	17.94	3,622,800
04 Feb 11	17.64000 +0.59	17.80	17.03	17.10	3,308,400
03 Feb 11	17.05000 -0.35	17.24	16.37	17.14	16,356,200
02 Feb 11	17.40000 -0.35	17.91	16.92	16.99	2,407,200
01 Feb 11	17.75000 +0.43	17.92	17.43	17.66	990,100
31 Jan 11	17.32000 +0.75	17.47	16.73	16.74	1,269,900
28 Jan 11	16.57000 -0.18	16.89	16.34	16.70	1,195,000
27 Jan 11	16.75000 +0.33	17.03	16.44	16.50	1,020,700
26 Jan 11	16.42000 +0.35	16.72	16.08	16.15	699,100
25 Jan 11	16.07000 -0.14	16.15	15.88	16.13	628,400
24 Jan 11	16.21000 +0.22	16.29	15.84	16.09	650,200
21 Jan 11	15.99000 +0.22	16.27	15.70	15.76	635,900
20 Jan 11	15.77000 +0.07	16.08	15.30	15.90	1,210,000
19 Jan 11	15.70000 -0.55	16.27	15.50	16.18	650,000
18 Jan 11	16.25000 +0.36	16.25	15.77	15.85	669,000
14 Jan 11	15.89000 -0.02	16.01	15.35	15.67	968,500
13 Jan 11	15.91000 +0.17	16.00	15.61	15.71	670,900
12 Jan 11	15.74000 +0.27	15.81	15.50	15.71	551,300
11 Jan 11	15.47000 +0.43	15.70	15.10	15.16	795,200
10 Jan 11	15.04000 +0.10	15.43	14.93	15.24	1,018,500
07 Jan 11	14.94000 -0.06	15.19	14.76	15.11	666,300
06 Jan 11	15.00000 -0.23	15.42	14.86	15.18	576,200
05 Jan 11	15.23000 +0.58	15.28	14.59	14.94	846,200
04 Jan 11	14.65000 -0.86	15.50	14.55	15.50	866,000
03 Jan 11	15.51000 +0.33	15.58	14.90	15.41	805,400
31 Dec 10	15.18000 +0.11	15.35	14.91	15.06	256,600
30 Dec 10	15.07000 -0.18	15.28	15.07	15.27	201,200
29 Dec 10	15.25000 +0.70	15.32	14.62	14.65	360,500
28 Dec 10	14.55000 -0.12	14.67	14.48	14.67	283,400
27 Dec 10	14.67000 -0.05	14.71	14.37	14.61	224,600
23 Dec 10	14.72000 -0.19	14.98	14.68	14.93	293,800
22 Dec 10	14.91000 +0.24	15.17	14.63	14.68	722,200
21 Dec 10	14.67000 +0.68	14.76	14.05	14.07	944,000
20 Dec 10	13.99000 +0.50	14.14	13.46	13.46	632,700
17 Dec 10	13.49000 +0.19	13.49	13.07	13.20	728,200
16 Dec 10	13.30000 +0.12	13.41	12.97	13.19	459,800
15 Dec 10	13.18000 -0.16	13.57	13.12	13.28	477,100
14 Dec 10	13.34000 -0.12	13.55	13.19	13.46	1,051,100
13 Dec 10	13.46000 +0.06	14.11	13.32	13.44	1,119,800
10 Dec 10	13.40000 +0.42	13.44	12.98	13.00	638,900
09 Dec 10	12.98000 +0.03	13.23	12.89	13.08	441,900
08 Dec 10	12.95000 +0.06	13.09	12.81	12.97	612,900
07 Dec 10	12.89000 +0.15	13.23	12.80	12.95	1,017,400
06 Dec 10	12.74000 +0.16	12.94	12.58	12.60	714,400
03 Dec 10	12.58000 +0.15	12.66	12.38	12.38	446,600
02 Dec 10	12.43000 +0.32	12.54	12.31	12.35	913,400
01 Dec 10	12.11000 +0.08	12.46	11.82	12.31	878,900
30 Nov 10	12.03000 +0.00	12.06	11.56	11.80	992,100
29 Nov 10	12.03000 +0.13	12.06	11.75	11.77	922,800
26 Nov 10	11.90000 +0.40	12.03	11.35	11.40	540,300
24 Nov 10	11.50000 +0.00	11.82	11.45	11.60	1,098,400
23 Nov 10	11.50000 +0.10	11.55	11.15	11.20	944,900
22 Nov 10	11.40000 +0.10	11.52	11.16	11.20	1,273,900
19 Nov 10	11.30000 -0.19	11.37	10.50	10.67	11,196,900
18 Nov 10	11.49000 +0.44	11.71	10.95	11.02	2,119,900
17 Nov 10	11.05000 +0.02	11.14	9.81	10.29	1,590,200
16 Nov 10	11.03000 -0.20	11.23	10.80	11.14	382,000
15 Nov 10	11.23000 +0.25	11.46	11.01	11.08	222,500
12 Nov 10	10.98000 -0.34	11.40	10.86	11.19	350,900
11 Nov 10	11.32000 -0.23	11.52	11.32	11.37	312,200
10 Nov 10	11.55000 -0.03	11.65	11.24	11.63	381,600
09 Nov 10	11.58000 -0.09	11.74	11.49	11.70	383,500
08 Nov 10	11.67000 -0.05	11.77	11.60	11.70	347,900
05 Nov 10	11.72000 -0.03	11.82	11.50	11.75	456,100
04 Nov 10	11.75000 +0.85	11.92	10.98	11.26	661,600
03 Nov 10	10.90000 +0.30	10.92	10.55	10.65	565,100
02 Nov 10	10.60000 +1.08	11.14	10.12	10.14	1,604,300
01 Nov 10	9.52000 +0.00	9.82	9.42	9.54	257,500
29 Oct 10	9.52000 +0.08	9.53	9.31	9.37	239,100
28 Oct 10	9.44000 -0.02	9.63	9.40	9.56	109,700
27 Oct 10	9.46000 -0.24	9.68	9.26	9.60	192,300
26 Oct 10	9.70000 +0.06	9.75	9.44	9.55	303,800
25 Oct 10	9.64000 +0.38	9.88	9.38	9.43	350,200
22 Oct 10	9.26000 +0.09	9.30	9.10	9.15	135,100
21 Oct 10	9.17000 -0.15	9.52	9.17	9.39	449,900
20 Oct 10	9.32000 +0.17	9.47	9.15	9.19	412,700
19 Oct 10	9.15000 -0.39	9.47	9.03	9.38	252,500
18 Oct 10	9.54000 +0.14	9.61	9.24	9.36	170,900
15 Oct 10	9.40000 -0.04	9.61	9.30	9.54	259,600
14 Oct 10	9.44000 -0.19	9.73	9.42	9.63	358,100
13 Oct 10	9.63000 +0.68	9.76	8.94	8.96	477,200
12 Oct 10	8.95000 +0.03	8.97	8.61	8.86	126,000
11 Oct 10	8.92000 +0.09	8.99	8.71	8.87	148,200
08 Oct 10	8.83000 +0.30	8.90	8.54	8.54	373,300
07 Oct 10	8.53000 +0.03	8.59	8.40	8.53	269,900
06 Oct 10	8.50000 +0.11	8.50	8.36	8.36	239,000
05 Oct 10	8.39000 +0.39	8.43	8.07	8.11	178,900
04 Oct 10	8.00000 -0.19	8.18	7.89	8.18	229,700
01 Oct 10	8.19000 -0.06	8.30	8.07	8.21	264,300
30 Sep 10	8.25000 +0.15	8.30	8.07	8.15	218,800
29 Sep 10	8.10000 +0.05	8.15	7.97	8.00	177,700
28 Sep 10	8.05000 +0.17	8.10	7.72	7.91	140,700
27 Sep 10	7.88000 +0.04	7.92	7.75	7.84	106,400
24 Sep 10	7.84000 +0.34	7.84	7.59	7.63	107,200
23 Sep 10	7.50000 -0.16	7.69	7.46	7.60	168,000
22 Sep 10	7.66000 -0.19	7.84	7.65	7.80	279,100
21 Sep 10	7.85000 -0.03	7.88	7.62	7.85	272,800
20 Sep 10	7.88000 +0.16	7.90	7.65	7.72	176,500
17 Sep 10	7.72000 +0.10	7.81	7.51	7.71	400,600
16 Sep 10	7.62000 -0.28	7.86	7.56	7.86	140,300
15 Sep 10	7.90000 -0.27	8.12	7.81	8.12	194,900
14 Sep 10	8.17000 -0.04	8.25	8.06	8.21	232,400
13 Sep 10	8.21000 +0.36	8.25	7.89	7.91	394,500
10 Sep 10	7.85000 +0.18	8.04	7.74	7.74	273,800
09 Sep 10	7.67000 +0.03	7.78	7.55	7.78	434,700
08 Sep 10	7.64000 -0.12	7.86	7.63	7.81	330,200
07 Sep 10	7.76000 -0.03	8.00	7.65	7.76	312,000
03 Sep 10	7.79000 +0.15	7.80	7.64	7.74	223,100
02 Sep 10	7.64000 +0.09	7.69	7.37	7.49	128,800
01 Sep 10	7.55000 +0.43	7.64	7.19	7.25	263,600
31 Aug 10	7.12000 +0.03	7.18	7.00	7.09	297,500
30 Aug 10	7.09000 -0.14	7.23	7.08	7.22	160,300
27 Aug 10	7.23000 +0.13	7.24	7.00	7.17	292,100
26 Aug 10	7.10000 -0.08	7.34	7.08	7.21	107,200
25 Aug 10	7.18000 +0.07	7.20	6.96	7.03	143,900
24 Aug 10	7.11000 -0.12	7.21	6.97	7.09	147,800
23 Aug 10	7.23000 -0.13	7.54	7.20	7.39	136,900
20 Aug 10	7.36000 -0.17	7.49	7.29	7.46	128,300
19 Aug 10	7.53000 -0.24	7.75	7.49	7.74	221,700
18 Aug 10	7.77000 +0.34	7.93	7.39	7.44	275,000
17 Aug 10	7.43000 +0.05	7.54	7.35	7.45	168,100
16 Aug 10	7.38000 -0.17	7.49	7.33	7.49	140,600
13 Aug 10	7.55000 -0.04	7.77	7.53	7.56	231,200
12 Aug 10	7.59000 -0.04	7.63	7.45	7.50	310,400
11 Aug 10	7.63000 -0.50	7.97	7.50	7.97	310,200
10 Aug 10	8.13000 -0.04	8.19	7.89	8.08	168,400
09 Aug 10	8.17000 +0.15	8.20	7.99	8.11	136,300
06 Aug 10	8.02000 +0.02	8.12	7.79	7.86	192,600
05 Aug 10	8.00000 -0.19	8.10	7.63	8.10	298,200
04 Aug 10	8.19000 +0.09	8.25	8.04	8.17	136,600
03 Aug 10	8.10000 -0.05	8.12	7.94	8.09	452,200
02 Aug 10	8.15000 +0.05	8.34	8.13	8.22	170,300
30 Jul 10	8.10000 +0.07	8.14	7.90	7.90	144,900
29 Jul 10	8.03000 +0.07	8.14	7.85	8.02	164,200
28 Jul 10	7.96000 -0.25	8.32	7.94	8.23	283,700
27 Jul 10	8.21000 +0.12	8.23	7.98	8.20	229,100
26 Jul 10	8.09000 +0.24	8.15	7.79	7.83	232,100
23 Jul 10	7.85000 +0.23	8.01	7.53	7.58	308,500
22 Jul 10	7.62000 +0.36	7.64	7.24	7.37	975,000
21 Jul 10	7.26000 -0.17	7.56	7.17	7.51	179,300
20 Jul 10	7.43000 +0.24	7.45	7.04	7.07	121,700
19 Jul 10	7.19000 +0.00	7.26	6.97	7.19	142,900
16 Jul 10	7.19000 -0.32	7.43	7.18	7.43	227,700
15 Jul 10	7.51000 -0.06	7.57	7.31	7.50	135,800
14 Jul 10	7.57000 -0.06	7.64	7.43	7.57	190,100
13 Jul 10	7.63000 +0.25	7.67	7.47	7.47	195,000
12 Jul 10	7.38000 -0.02	7.41	7.18	7.36	94,900
09 Jul 10	7.40000 +0.23	7.42	7.09	7.14	109,000
08 Jul 10	7.17000 +0.16	7.18	6.95	7.07	136,900
07 Jul 10	7.01000 +0.27	7.03	6.74	6.75	156,600
06 Jul 10	6.74000 -0.26	7.19	6.71	7.16	244,200
02 Jul 10	7.00000 -0.15	7.27	6.91	7.22	246,000
01 Jul 10	7.15000 -0.37	7.51	6.96	7.51	432,600
30 Jun 10	7.52000 -0.08	7.93	7.48	7.61	288,700
29 Jun 10	7.60000 -0.35	7.87	7.51	7.83	283,100
28 Jun 10	7.95000 -0.03	8.12	7.89	8.00	209,300
25 Jun 10	7.98000 +0.05	8.11	7.83	7.98	1,125,800
24 Jun 10	7.93000 +0.05	8.03	7.81	7.84	126,600
23 Jun 10	7.88000 +0.07	7.92	7.66	7.78	272,000
22 Jun 10	7.81000 -0.32	8.17	7.78	8.17	273,500
21 Jun 10	8.13000 +0.02	8.27	8.05	8.19	181,300
18 Jun 10	8.11000 +0.00	8.22	7.95	8.10	338,800
17 Jun 10	8.11000 +0.03	8.15	7.87	8.14	232,300
16 Jun 10	8.08000 -0.11	8.21	8.00	8.08	388,000
15 Jun 10	8.19000 +0.23	8.25	7.89	7.96	291,100
14 Jun 10	7.96000 -0.01	8.25	7.93	7.97	255,300
11 Jun 10	7.97000 +0.23	7.99	7.67	7.67	165,500
10 Jun 10	7.74000 +0.34	7.76	7.42	7.51	181,200
09 Jun 10	7.40000 -0.14	7.68	7.27	7.64	224,600
08 Jun 10	7.54000 +0.14	7.58	7.20	7.50	290,200
07 Jun 10	7.40000 -0.22	7.78	7.40	7.69	313,300
04 Jun 10	7.62000 -0.24	7.89	7.52	7.69	294,900
03 Jun 10	7.86000 +0.32	7.90	7.55	7.55	183,100
02 Jun 10	7.54000 +0.30	7.55	7.25	7.25	106,300
01 Jun 10	7.24000 -0.32	7.64	7.23	7.45	198,100
28 May 10	7.56000 -0.09	7.70	7.28	7.60	227,600
27 May 10	7.65000 +0.28	7.71	7.46	7.51	132,800
26 May 10	7.37000 +0.29	7.50	7.19	7.19	381,400
25 May 10	7.08000 -0.38	7.18	6.89	7.14	368,200
24 May 10	7.46000 -0.19	7.74	7.32	7.63	202,400
21 May 10	7.65000 +0.05	7.93	7.43	7.46	270,300
20 May 10	7.60000 -0.39	7.77	7.38	7.77	363,800
19 May 10	7.99000 +0.01	8.27	7.75	8.00	313,100
18 May 10	7.98000 -0.34	8.40	7.92	8.36	846,500
17 May 10	8.32000 +0.26	8.35	8.05	8.13	411,000
14 May 10	8.06000 -0.07	8.09	7.84	8.03	300,200
13 May 10	8.13000 +0.03	8.25	7.99	8.06	139,800
12 May 10	8.10000 +0.27	8.10	7.79	7.83	144,300
11 May 10	7.83000 -0.02	7.95	7.63	7.78	123,900
10 May 10	7.85000 +0.35	7.99	7.66	7.99	232,200
07 May 10	7.50000 -0.18	7.75	7.25	7.59	497,200
06 May 10	7.68000 -0.08	7.93	6.94	7.69	519,200
05 May 10	7.76000 -0.37	8.06	7.70	8.00	490,200
04 May 10	8.13000 -0.34	8.14	7.95	8.08	668,200
03 May 10	8.47000 -0.02	8.63	8.16	8.54	299,200
30 Apr 10	8.49000 -0.20	8.78	8.27	8.73	676,700
29 Apr 10	8.69000 +0.29	8.69	8.36	8.46	255,900
28 Apr 10	8.40000 +0.14	8.43	8.09	8.29	211,600
27 Apr 10	8.26000 -0.34	8.60	8.25	8.59	264,000
26 Apr 10	8.60000 +0.02	8.66	8.42	8.66	250,400
23 Apr 10	8.58000 +0.29	8.58	8.26	8.35	221,900
22 Apr 10	8.29000 +0.25	8.33	7.98	7.98	231,800
21 Apr 10	8.04000 -0.13	8.23	8.04	8.22	154,200
20 Apr 10	8.17000 +0.15	8.18	8.00	8.03	167,100
19 Apr 10	8.02000 -0.26	8.29	7.96	8.25	346,800
16 Apr 10	8.28000 -0.02	8.35	8.02	8.29	387,800
15 Apr 10	8.30000 +0.02	8.44	8.26	8.31	316,300
14 Apr 10	8.28000 +0.37	8.30	7.93	7.93	290,600
13 Apr 10	7.91000 -0.19	8.06	7.91	7.97	456,300
12 Apr 10	8.10000 -0.24	8.35	7.91	8.30	711,900
09 Apr 10	8.34000 -0.35	8.73	8.26	8.66	475,200
08 Apr 10	8.69000 -0.11	8.81	8.48	8.80	316,000
07 Apr 10	8.80000 -0.40	9.16	8.77	9.16	300,700
06 Apr 10	9.20000 +0.06	9.41	9.11	9.11	229,400
05 Apr 10	9.14000 +0.21	9.14	8.94	8.98	206,300
01 Apr 10	8.93000 +0.18	8.95	8.73	8.77	185,400
31 Mar 10	8.75000 -0.03	8.90	8.71	8.77	208,400
30 Mar 10	8.78000 -0.16	8.98	8.75	8.95	232,000
29 Mar 10	8.94000 +0.24	9.01	8.77	8.80	417,200
26 Mar 10	8.70000 +0.12	8.74	8.53	8.65	347,200
25 Mar 10	8.58000 -0.14	8.86	8.56	8.76	327,800
24 Mar 10	8.72000 -0.05	8.77	8.65	8.75	700,500
23 Mar 10	8.77000 +0.03	8.82	8.67	8.79	343,200
22 Mar 10	8.74000 -0.16	8.89	8.65	8.84	365,100
19 Mar 10	8.90000 -0.15	9.16	8.70	9.00	376,300
18 Mar 10	9.05000 -0.04	9.30	8.94	9.22	352,400
17 Mar 10	9.09000 +0.13	9.26	8.96	9.00	381,600
16 Mar 10	8.96000 -0.02	8.99	8.66	8.97	406,100
15 Mar 10	8.98000 -0.28	9.34	8.86	9.32	491,900
12 Mar 10	9.26000 +0.10	9.38	9.11	9.26	380,100
11 Mar 10	9.16000 -0.27	9.60	9.13	9.39	863,500
10 Mar 10	9.43000 +0.43	9.55	9.00	9.08	802,400
09 Mar 10	9.00000 +0.05	9.09	8.93	8.98	624,000
08 Mar 10	8.95000 +0.11	9.10	8.89	8.91	653,500
05 Mar 10	8.84000 +0.23	8.89	8.71	8.71	545,500
04 Mar 10	8.61000 +0.03	8.99	8.60	8.66	683,500
03 Mar 10	8.58000 +0.10	8.66	8.48	8.53	627,700
02 Mar 10	8.48000 +0.29	8.75	8.44	8.66	1,161,800
01 Mar 10	8.19000 -0.03	8.30	7.88	7.93	492,400
26 Feb 10	8.22000 +0.07	8.28	8.06	8.20	440,100
25 Feb 10	8.15000 +0.08	8.20	7.81	7.95	332,600
24 Feb 10	8.07000 +0.05	8.22	8.02	8.08	114,400
23 Feb 10	8.02000 -0.26	8.29	8.00	8.25	165,200
22 Feb 10	8.28000 -0.02	8.41	8.20	8.30	138,400
19 Feb 10	8.30000 -0.01	8.35	8.25	8.30	169,100
18 Feb 10	8.31000 -0.01	8.37	8.23	8.29	168,900
17 Feb 10	8.32000 +0.04	8.41	8.18	8.30	243,800
16 Feb 10	8.28000 +0.09	8.31	8.08	8.31	164,000
12 Feb 10	8.19000 +0.38	8.19	7.62	7.73	379,100
11 Feb 10	7.81000 -0.09	7.90	7.68	7.83	249,900
10 Feb 10	7.90000 +0.00	7.98	7.78	7.85	257,000
09 Feb 10	7.90000 +0.09	7.94	7.62	7.88	363,800
08 Feb 10	7.81000 -0.14	8.01	7.74	7.98	236,400
05 Feb 10	7.95000 -0.04	7.99	7.69	7.97	469,100
04 Feb 10	7.99000 -0.13	8.17	7.89	8.16	554,400
03 Feb 10	8.12000 -0.26	8.41	8.05	8.31	949,200
02 Feb 10	8.38000 +0.13	8.40	8.12	8.25	226,400
01 Feb 10	8.25000 +0.23	8.29	8.00	8.02	250,900
29 Jan 10	8.02000 -0.10	8.49	7.99	8.20	539,100
28 Jan 10	8.12000 -0.23	8.37	8.00	8.32	414,900
27 Jan 10	8.35000 -0.05	8.42	8.16	8.37	324,500
26 Jan 10	8.40000 -0.14	8.64	8.40	8.50	880,500
25 Jan 10	8.54000 +0.02	8.62	8.41	8.56	516,000
22 Jan 10	8.52000 +0.01	8.83	8.30	8.51	937,500
21 Jan 10	8.51000 +0.19	8.75	8.34	8.36	1,352,600
20 Jan 10	8.32000 -0.09	8.44	8.00	8.38	419,800
19 Jan 10	8.41000 +0.37	8.51	8.08	8.08	1,801,000
15 Jan 10	8.04000 +0.23	8.04	7.72	7.80	624,400
14 Jan 10	7.81000 +0.42	7.84	7.41	7.41	333,600
13 Jan 10	7.39000 +0.07	7.45	7.25	7.31	242,700
12 Jan 10	7.32000 -0.18	7.46	7.27	7.42	284,600
11 Jan 10	7.50000 -0.32	7.95	7.47	7.91	434,800
08 Jan 10	7.82000 +0.00	7.95	7.64	7.81	411,200
07 Jan 10	7.82000 +0.01	7.89	7.71	7.83	310,500
06 Jan 10	7.81000 +0.24	7.96	7.63	7.67	1,048,400
05 Jan 10	7.57000 +0.14	7.85	7.40	7.52	769,500
04 Jan 10	7.43000 +0.57	7.54	7.10	7.10	933,200
31 Dec 09	6.86000 -0.27	7.13	6.86	7.10	417,200
30 Dec 09	7.13000 +0.00	7.14	7.04	7.04	246,100
29 Dec 09	7.13000 +0.26	7.15	6.90	6.99	297,200
28 Dec 09	6.87000 +0.00	7.02	6.73	6.76	168,500