FUNDMANAGER.co.uk

Hexcel

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	81.27000 -8.57	82.38	78.01	78.37	5,674,732
21 Oct 26	89.84000 -1.48	93.04	89.78	92.24	1,793,305
20 Oct 26	91.32000 -0.29	92.77	90.57	91.23	1,281,061
19 Oct 26	91.61000 +1.39	91.93	89.63	90.34	1,210,520
16 Oct 26	90.22000 +0.36	92.24	89.86	90.50	1,159,879
15 Oct 26	89.86000 +2.12	90.11	87.33	88.21	1,098,560
14 Oct 26	87.74000 +1.61	88.52	84.98	86.12	1,104,648
13 Oct 26	86.13000 +1.18	86.80	84.47	84.87	876,183
12 Oct 26	84.95000 -0.01	86.85	84.52	86.40	624,831
09 Oct 26	84.96000 -0.17	85.71	83.96	85.18	829,221
08 Oct 26	85.13000 +1.23	85.31	83.12	83.48	664,341
07 Oct 26	83.90000 -2.11	85.03	83.11	85.00	759,436
06 Oct 26	86.01000 +0.11	87.15	85.08	86.15	850,665
05 Oct 26	85.90000 -0.51	87.45	85.13	85.95	1,045,998
02 Oct 26	86.41000 -0.33	87.66	85.36	87.66	998,677
01 Oct 26	86.74000 +2.82	86.87	83.97	84.50	1,088,566
30 Sep 26	83.92000 -0.43	84.51	82.69	84.42	1,147,855
29 Sep 26	84.35000 +0.21	85.14	83.36	83.82	792,437
28 Sep 26	84.14000 -1.66	85.76	83.68	85.30	894,234
25 Sep 26	85.80000 +0.35	86.25	84.27	85.36	863,588
24 Sep 26	85.45000 -0.67	86.57	84.92	85.79	634,361
23 Sep 26	86.12000 +0.14	87.92	85.65	85.65	740,787
22 Sep 26	85.98000 -0.96	87.50	85.00	87.38	940,394
21 Sep 26	86.94000 -1.21	89.56	86.44	88.75	1,018,595
18 Sep 26	88.15000 +0.11	88.64	86.87	88.16	1,826,300
17 Sep 26	88.04000 -3.04	92.47	87.53	92.35	1,096,820
16 Sep 26	91.08000 -0.28	93.00	90.56	91.59	791,714
15 Sep 26	91.36000 +0.34	92.62	90.41	92.45	822,454
14 Sep 26	91.02000 -1.72	92.39	90.65	91.62	882,595
11 Sep 26	92.74000 +2.92	92.76	90.69	92.18	845,995
10 Sep 26	89.82000 -0.60	90.88	88.85	90.04	1,083,109
09 Sep 26	90.42000 -0.86	91.07	90.00	90.58	591,885
08 Sep 26	91.28000 -0.70	91.98	90.25	91.70	540,724
04 Sep 26	91.98000 -0.45	93.14	91.67	92.14	512,918
03 Sep 26	92.43000 +0.68	93.25	91.36	93.25	742,001
02 Sep 26	91.75000 -0.33	93.76	90.96	91.85	789,518
01 Sep 26	92.08000 -0.59	94.00	91.93	92.47	679,350
31 Aug 26	92.67000 -2.20	95.21	92.24	94.53	835,534
28 Aug 26	94.87000 +0.16	96.02	93.78	96.02	679,313
27 Aug 26	94.71000 +0.08	95.55	93.03	94.54	517,914
26 Aug 26	94.63000 +1.00	95.26	93.51	94.39	540,405
25 Aug 26	93.63000 +1.06	94.48	92.38	94.09	777,482
24 Aug 26	92.57000 -1.29	95.25	91.69	93.86	596,485
21 Aug 26	93.86000 -0.25	94.79	92.97	94.78	1,078,379
20 Aug 26	94.11000 -3.68	97.15	93.56	97.15	1,010,879
19 Aug 26	97.79000 -3.39	102.31	97.63	101.95	710,809
18 Aug 26	101.18000 -1.92	103.31	100.60	101.99	575,977
17 Aug 26	103.10000 -0.97	104.60	102.75	103.84	692,504
14 Aug 26	104.07000 +1.76	104.12	101.40	102.43	677,252
13 Aug 26	102.31000 +0.00	103.47	100.90	102.68	567,887
12 Aug 26	102.31000 +1.80	102.88	100.39	102.88	488,598
11 Aug 26	100.51000 -0.32	102.25	100.28	100.92	508,795
10 Aug 26	100.83000 -2.60	103.84	100.11	103.43	912,569
07 Aug 26	103.43000 +0.45	103.80	100.93	103.37	534,058
06 Aug 26	102.98000 -1.35	107.59	102.57	104.20	947,382
05 Aug 26	104.33000 +0.19	106.16	103.33	104.51	681,098
04 Aug 26	104.14000 +1.86	105.24	102.03	102.65	859,508
03 Aug 26	102.28000 -0.67	103.75	100.91	102.36	1,362,150
31 Jul 26	102.95000 +0.04	104.53	100.36	102.67	1,546,108
30 Jul 26	102.91000 -2.70	107.69	99.01	107.19	1,863,358
29 Jul 26	105.61000 -4.42	109.80	104.62	109.80	1,460,353
28 Jul 26	110.03000 +0.31	110.22	107.41	109.70	1,122,724
27 Jul 26	109.72000 -0.56	111.74	107.37	110.96	1,417,190
24 Jul 26	110.28000 +0.39	110.77	108.82	110.13	772,695
23 Jul 26	109.89000 +3.27	111.01	106.69	107.65	1,439,271
22 Jul 26	106.62000 -2.05	109.82	106.58	108.47	1,096,552
21 Jul 26	108.67000 +2.94	109.78	106.26	106.74	1,761,974
20 Jul 26	105.73000 +1.92	106.65	104.18	105.47	1,944,222
17 Jul 26	103.81000 +2.12	104.39	99.20	100.80	770,329
16 Jul 26	101.69000 -1.04	103.46	100.27	101.82	1,041,059
15 Jul 26	102.73000 +0.85	103.51	100.90	101.87	832,175
14 Jul 26	101.88000 +2.68	102.48	100.03	101.11	1,021,701
13 Jul 26	99.20000 +0.05	99.55	97.52	98.17	847,169
10 Jul 26	99.15000 -0.60	99.94	97.34	99.53	705,183
09 Jul 26	99.75000 +1.22	100.53	97.80	98.96	564,456
08 Jul 26	98.53000 -1.58	100.39	97.91	98.93	1,238,999
07 Jul 26	100.11000 -1.19	100.86	97.34	100.53	1,054,358
06 Jul 26	101.30000 +1.99	102.47	99.58	99.72	1,479,740
02 Jul 26	99.31000 +1.22	100.44	97.28	99.00	921,553
01 Jul 26	98.09000 -1.97	100.57	98.08	100.00	768,074
30 Jun 26	100.06000 +1.17	100.78	98.78	99.40	753,000
29 Jun 26	98.89000 +2.37	99.00	96.06	96.22	1,030,711
26 Jun 26	96.52000 +0.31	96.97	94.83	95.97	1,402,631
25 Jun 26	96.21000 +0.73	97.65	94.40	96.43	1,307,274
24 Jun 26	95.48000 -0.64	97.85	95.00	96.46	1,155,054
23 Jun 26	96.12000 -3.04	99.00	94.65	94.97	1,135,119
22 Jun 26	99.16000 +1.53	99.57	95.39	98.07	1,474,222
18 Jun 26	97.63000 -2.22	100.94	97.10	100.64	2,331,286
17 Jun 26	99.85000 +1.46	101.51	97.97	97.99	906,893
16 Jun 26	98.39000 -0.24	99.86	98.08	98.54	725,021
15 Jun 26	98.63000 +0.92	100.09	97.57	99.10	838,671
12 Jun 26	97.71000 +0.35	99.49	97.09	98.39	617,894
11 Jun 26	97.36000 +5.79	97.73	92.54	92.54	840,202
10 Jun 26	91.57000 -1.49	94.37	90.97	93.10	610,988
09 Jun 26	93.06000 +3.87	93.15	88.64	90.01	780,108
08 Jun 26	89.19000 +0.03	89.97	87.94	89.60	476,683
05 Jun 26	89.16000 -0.41	90.39	88.58	89.01	511,043
04 Jun 26	89.57000 +1.50	91.33	87.72	88.58	1,064,336
03 Jun 26	88.07000 +0.03	88.92	86.99	87.01	636,756
02 Jun 26	88.04000 -0.57	90.37	87.49	88.50	654,940
01 Jun 26	88.61000 -1.18	89.55	86.50	89.55	1,072,537
29 May 26	89.79000 -1.29	91.71	89.43	91.08	1,373,709
28 May 26	91.08000 +2.88	92.03	87.42	88.36	1,205,994
27 May 26	88.20000 +0.24	88.98	86.01	88.17	760,345
26 May 26	87.96000 +1.77	89.16	86.90	87.05	611,872
22 May 26	86.19000 +1.43	86.89	83.69	85.21	817,316
21 May 26	84.76000 -1.06	86.01	82.61	85.00	1,150,887
20 May 26	85.82000 -2.48	90.88	84.96	89.06	1,760,014
19 May 26	88.30000 -0.98	89.41	87.52	88.78	879,316
18 May 26	89.28000 +0.63	90.12	88.28	88.82	892,858
15 May 26	88.65000 -3.83	91.79	88.35	91.66	751,615
14 May 26	92.48000 -0.09	93.80	91.26	93.13	584,660
13 May 26	92.57000 +0.12	94.01	90.54	92.70	947,470
12 May 26	92.45000 -1.70	94.40	90.65	94.13	898,470
11 May 26	94.15000 -1.17	95.11	93.16	95.04	664,455
08 May 26	95.32000 -0.45	96.79	94.86	96.44	788,954
07 May 26	95.77000 -0.71	97.13	94.82	96.94	889,129
06 May 26	96.48000 +3.62	97.10	94.63	94.63	887,892
05 May 26	92.86000 +2.17	93.89	90.93	91.69	677,874
04 May 26	90.69000 -1.54	93.24	88.83	91.06	895,449
01 May 26	92.23000 -1.64	94.38	92.06	93.94	1,098,404
30 Apr 26	93.87000 +3.33	94.07	91.29	91.37	1,302,610
29 Apr 26	90.54000 -2.52	93.88	89.88	93.88	1,205,742
28 Apr 26	93.06000 +0.76	93.11	90.99	92.39	1,053,821
27 Apr 26	92.30000 +2.91	92.50	89.68	89.72	1,150,389
24 Apr 26	89.39000 -1.93	90.76	87.57	90.29	1,589,018
23 Apr 26	91.32000 +4.17	98.26	88.24	90.96	3,212,125
22 Apr 26	87.15000 -0.03	89.58	85.78	88.70	2,072,109
21 Apr 26	87.18000 -2.34	90.58	86.04	88.09	1,138,987
20 Apr 26	89.52000 +0.76	90.06	87.90	88.25	1,102,114
17 Apr 26	88.76000 +5.77	88.76	83.73	83.73	1,735,270
16 Apr 26	82.99000 -0.30	84.20	81.28	83.19	1,247,242
15 Apr 26	83.29000 -1.69	85.71	82.76	84.72	720,574
14 Apr 26	84.98000 +0.81	85.79	83.62	84.37	1,020,464
13 Apr 26	84.17000 +0.58	84.28	82.95	83.75	604,258
10 Apr 26	83.59000 -0.82	84.66	82.24	84.66	530,543
09 Apr 26	84.41000 +1.10	84.79	82.63	83.04	618,420
08 Apr 26	83.31000 +3.37	84.72	82.90	82.98	1,166,489
07 Apr 26	79.94000 +0.42	80.43	78.66	79.22	1,131,226
06 Apr 26	79.52000 +0.31	79.76	77.71	79.29	1,147,983
02 Apr 26	79.21000 -3.38	82.66	78.72	81.28	1,355,157
01 Apr 26	82.59000 +1.66	83.79	82.00	82.39	1,536,062
31 Mar 26	80.93000 +3.87	81.45	77.65	78.28	1,543,710
30 Mar 26	77.06000 -2.32	79.69	76.27	79.69	1,130,330
27 Mar 26	79.38000 -1.16	80.64	78.69	79.31	833,953
26 Mar 26	80.54000 -1.70	81.98	80.13	81.61	1,025,339
25 Mar 26	82.24000 +1.32	82.29	80.78	81.78	813,463
24 Mar 26	80.92000 +1.66	81.06	78.33	78.80	881,138
23 Mar 26	79.26000 +0.45	81.57	79.04	79.97	857,918
20 Mar 26	78.81000 +0.15	79.18	77.54	78.50	2,612,104
19 Mar 26	78.66000 -2.42	80.50	77.46	79.86	1,257,322
18 Mar 26	81.08000 +0.12	81.99	80.82	81.14	655,805
17 Mar 26	80.96000 -0.86	82.80	79.97	82.17	1,019,910
16 Mar 26	81.82000 +2.73	82.04	79.85	79.85	1,038,570
13 Mar 26	79.09000 -3.56	83.73	76.70	83.29	2,513,297
12 Mar 26	82.65000 -1.98	83.56	81.34	83.16	1,437,614
11 Mar 26	84.63000 -2.12	86.24	84.25	85.96	1,275,220
10 Mar 26	86.75000 -0.16	88.13	86.10	87.10	1,241,170
09 Mar 26	86.91000 -1.67	87.78	85.57	87.75	1,953,167
06 Mar 26	88.58000 -0.65	89.26	86.67	87.89	1,201,786
05 Mar 26	89.23000 -2.39	91.79	87.76	90.91	1,410,171
04 Mar 26	91.62000 -0.31	93.51	90.71	92.94	1,641,964
03 Mar 26	91.93000 -2.80	93.16	90.17	92.78	1,025,803
02 Mar 26	94.73000 +2.04	95.22	93.34	95.00	1,258,803
27 Feb 26	92.69000 -1.11	93.89	92.25	93.23	1,259,801
26 Feb 26	93.80000 +1.06	94.18	91.25	91.81	1,257,213
25 Feb 26	92.74000 +0.31	94.46	91.42	94.46	1,251,693
24 Feb 26	92.43000 +1.52	93.00	90.89	90.89	1,117,697
23 Feb 26	90.91000 +0.97	91.72	89.13	89.62	1,237,244
20 Feb 26	89.94000 +2.75	90.17	86.61	87.12	1,165,079
19 Feb 26	87.19000 -0.68	88.22	85.41	87.45	1,375,252
18 Feb 26	87.87000 -1.11	90.19	87.23	89.12	1,432,421
17 Feb 26	88.98000 -0.81	90.25	88.38	89.90	1,305,567
13 Feb 26	89.79000 +0.84	90.98	88.89	89.05	1,518,247
12 Feb 26	88.95000 +1.10	93.14	88.84	89.61	1,839,347
11 Feb 26	87.85000 +0.97	89.00	86.90	87.90	873,103
10 Feb 26	86.88000 +0.82	87.51	85.30	86.17	1,089,261
09 Feb 26	86.06000 +0.06	86.63	85.39	85.85	1,020,292
06 Feb 26	86.00000 +2.80	86.28	84.11	84.37	902,156
05 Feb 26	83.20000 +0.66	83.30	81.37	81.81	994,795
04 Feb 26	82.54000 -0.45	83.62	80.64	83.10	1,038,646
03 Feb 26	82.99000 +1.40	83.31	81.18	82.00	1,231,946
02 Feb 26	81.59000 -1.22	82.60	80.00	82.02	1,665,423
30 Jan 26	82.81000 -1.75	85.04	82.06	84.45	1,636,542
29 Jan 26	84.56000 +4.33	88.00	82.30	83.99	3,564,041
28 Jan 26	80.23000 -1.34	82.30	80.08	81.74	2,620,323
27 Jan 26	81.57000 -0.45	83.05	81.50	82.54	1,345,311
26 Jan 26	82.02000 -2.13	84.14	81.30	84.14	1,524,089
23 Jan 26	84.15000 +0.97	84.18	82.76	83.49	811,097
22 Jan 26	83.18000 +0.49	83.73	82.21	83.61	1,039,219
21 Jan 26	82.69000 +1.42	83.61	81.36	81.76	894,360
20 Jan 26	81.27000 -1.32	82.66	80.50	81.58	1,066,366
16 Jan 26	82.59000 -1.67	84.61	81.36	84.61	1,186,517
15 Jan 26	84.26000 +0.90	84.64	83.58	83.66	1,156,383
14 Jan 26	83.36000 +0.80	83.74	81.97	82.47	964,493
13 Jan 26	82.56000 +0.43	83.72	82.45	82.93	846,392
12 Jan 26	82.13000 +1.38	82.51	80.66	80.84	1,179,505
09 Jan 26	80.75000 +1.36	80.97	79.78	79.86	1,197,483
08 Jan 26	79.39000 +0.21	81.07	78.56	80.41	1,463,374
07 Jan 26	79.18000 +0.77	79.23	77.68	78.94	1,520,188
06 Jan 26	78.41000 +1.76	78.89	76.18	76.65	959,767
05 Jan 26	76.65000 -0.23	78.89	76.61	77.65	1,389,943
02 Jan 26	76.88000 +2.98	76.91	73.72	74.27	833,696
31 Dec 25	73.90000 -1.05	75.14	73.76	75.14	833,136
30 Dec 25	74.95000 -0.50	75.75	74.86	75.68	715,578
29 Dec 25	75.45000 -0.68	76.30	75.31	75.99	684,354
26 Dec 25	76.13000 -0.28	76.49	75.82	76.49	442,599
24 Dec 25	76.41000 -0.07	76.86	76.21	76.50	274,448
23 Dec 25	76.48000 +0.50	77.00	75.67	75.67	1,110,001
22 Dec 25	75.98000 +1.45	76.57	75.14	75.25	855,115
19 Dec 25	74.53000 +1.17	74.81	73.62	73.63	2,122,379
18 Dec 25	73.36000 +0.70	74.18	73.08	73.17	1,070,021
17 Dec 25	72.66000 +0.35	74.04	72.47	72.71	1,185,477
16 Dec 25	72.31000 -1.39	74.31	72.23	73.24	975,674
15 Dec 25	73.70000 +0.65	73.75	72.17	73.22	1,125,650
12 Dec 25	73.05000 +0.28	73.74	72.71	73.10	1,465,966
11 Dec 25	72.77000 -3.65	76.08	71.98	76.01	2,957,894
10 Dec 25	76.42000 -0.09	76.82	75.58	76.51	1,968,758
09 Dec 25	76.51000 -2.10	79.20	76.38	78.07	1,420,302
08 Dec 25	78.61000 +2.01	78.69	76.29	76.77	1,560,708
05 Dec 25	76.60000 -1.00	77.90	76.56	77.50	659,611
04 Dec 25	77.60000 +2.22	78.32	75.08	75.23	1,032,635
03 Dec 25	75.38000 +0.07	75.78	74.96	75.31	741,907
02 Dec 25	75.31000 +0.48	76.63	75.25	75.37	817,274
01 Dec 25	74.83000 -1.40	76.00	74.35	75.06	1,269,320
28 Nov 25	76.23000 +0.51	76.35	75.50	76.10	543,188
26 Nov 25	75.72000 +1.02	76.33	74.60	74.86	829,035
25 Nov 25	74.70000 +1.77	75.12	73.11	73.40	854,435
24 Nov 25	72.93000 +0.39	73.44	71.89	72.35	946,738
21 Nov 25	72.54000 +1.99	73.34	70.43	70.43	1,258,337
20 Nov 25	70.55000 -0.68	72.77	70.01	72.00	1,260,345
19 Nov 25	71.23000 -0.50	72.55	70.94	71.38	1,281,820
18 Nov 25	71.73000 +1.82	72.05	68.07	68.30	2,126,025
17 Nov 25	69.91000 +0.82	70.96	68.83	69.04	1,541,429
14 Nov 25	69.09000 +0.15	69.70	67.79	68.02	719,150
13 Nov 25	68.94000 +0.21	69.43	68.29	68.75	910,722
12 Nov 25	68.73000 -0.10	69.55	68.52	68.72	739,241
11 Nov 25	68.83000 +1.02	69.62	67.50	67.96	1,222,894
10 Nov 25	67.81000 -1.32	70.65	67.38	69.68	953,255
07 Nov 25	69.13000 +0.01	69.67	67.63	68.19	860,304
06 Nov 25	69.12000 -0.55	69.97	68.56	69.51	837,509
05 Nov 25	69.67000 -0.26	70.60	69.35	69.59	1,186,873
04 Nov 25	69.93000 -2.20	71.36	69.93	71.02	1,025,306
03 Nov 25	72.13000 +0.73	72.22	70.00	71.13	942,973
31 Oct 25	71.40000 +0.44	71.85	70.21	71.02	832,988
30 Oct 25	70.96000 -2.06	73.54	70.81	72.32	1,208,131
29 Oct 25	73.02000 +0.39	73.69	71.19	72.12	1,205,064
28 Oct 25	72.63000 -1.19	74.01	72.53	73.81	1,164,392
27 Oct 25	73.82000 +1.03	73.86	71.58	72.96	1,522,188
24 Oct 25	72.79000 +1.84	73.63	70.97	71.43	1,889,006
23 Oct 25	70.95000 +7.21	74.35	63.21	63.21	5,518,424
22 Oct 25	63.74000 -0.37	65.42	63.73	64.25	1,577,378
21 Oct 25	64.11000 +0.89	64.57	63.50	63.57	967,841
20 Oct 25	63.22000 +1.45	63.39	61.81	62.25	652,250
17 Oct 25	61.77000 +0.56	61.83	60.82	60.90	803,906
16 Oct 25	61.21000 -1.17	62.99	61.08	62.69	735,393
15 Oct 25	62.38000 -0.12	63.47	61.60	62.75	582,527
14 Oct 25	62.50000 +0.10	62.99	61.28	61.64	597,861
13 Oct 25	62.40000 +0.36	63.22	61.69	62.70	885,122
10 Oct 25	62.04000 -2.43	64.80	61.97	64.48	835,251
09 Oct 25	64.47000 -1.12	66.22	64.22	65.93	657,072
08 Oct 25	65.59000 +0.33	65.97	64.74	65.65	630,821
07 Oct 25	65.26000 -0.75	67.01	64.91	66.37	890,975
06 Oct 25	66.01000 +1.32	66.32	64.82	64.99	931,384
03 Oct 25	64.69000 +0.69	65.04	63.97	64.30	691,036
02 Oct 25	64.00000 +0.01	64.36	63.22	63.81	740,790
01 Oct 25	63.99000 +1.29	64.30	62.37	62.49	1,191,240
30 Sep 25	62.70000 +1.08	62.78	61.43	61.43	1,163,292
29 Sep 25	61.62000 -1.75	64.45	61.40	64.14	989,111
26 Sep 25	63.37000 +2.30	63.84	61.75	62.02	1,769,686
25 Sep 25	61.07000 -0.10	61.24	60.26	60.93	638,967
24 Sep 25	61.17000 -0.70	62.24	61.03	61.78	656,501
23 Sep 25	61.87000 -0.13	62.96	61.65	62.23	673,931
22 Sep 25	62.00000 +0.14	62.29	61.33	61.85	794,069
19 Sep 25	61.86000 -0.64	62.72	61.33	62.67	2,111,515
18 Sep 25	62.50000 +0.44	62.65	61.39	61.90	832,797
17 Sep 25	62.06000 -0.59	63.12	61.26	62.65	808,267
16 Sep 25	62.65000 +0.55	62.99	62.15	62.39	672,559
15 Sep 25	62.10000 +0.15	62.28	61.53	62.09	689,941
12 Sep 25	61.95000 -0.64	62.82	61.60	62.39	666,754
11 Sep 25	62.59000 +0.68	63.32	61.81	62.02	969,350
10 Sep 25	61.91000 -0.95	63.36	61.40	62.89	1,249,769
09 Sep 25	62.86000 -1.50	64.39	62.71	64.28	871,745
08 Sep 25	64.36000 -0.52	64.83	63.86	64.68	783,844
05 Sep 25	64.88000 +0.74	64.94	63.64	64.26	726,175
04 Sep 25	64.14000 +0.26	64.39	62.66	63.84	691,515
03 Sep 25	63.88000 -0.85	65.11	63.65	64.47	957,156
02 Sep 25	64.73000 +1.58	65.91	63.43	64.23	1,212,441
29 Aug 25	63.15000 -0.81	64.21	63.09	63.81	936,066
28 Aug 25	63.96000 +0.35	64.07	63.40	63.86	689,026
27 Aug 25	63.61000 +0.05	63.87	63.36	63.39	654,820
26 Aug 25	63.56000 +1.19	63.78	62.40	62.53	818,789
25 Aug 25	62.37000 -1.07	63.58	62.37	63.46	676,030
22 Aug 25	63.44000 +1.03	64.03	61.98	62.72	609,183
21 Aug 25	62.41000 +1.68	63.13	60.58	60.82	1,260,776
20 Aug 25	60.73000 -0.43	61.25	60.05	60.97	900,700
19 Aug 25	61.16000 -0.41	62.03	60.92	61.70	824,169
18 Aug 25	61.57000 -0.16	61.86	61.14	61.76	553,955
15 Aug 25	61.73000 -0.73	62.64	61.65	62.29	644,836
14 Aug 25	62.46000 -1.46	63.62	62.32	63.43	1,103,396
13 Aug 25	63.92000 +1.97	63.94	62.12	62.18	984,701
12 Aug 25	61.95000 +1.78	62.03	60.04	60.30	588,247
11 Aug 25	60.17000 -0.15	60.67	59.79	60.51	916,311
08 Aug 25	60.32000 -0.80	61.52	60.32	61.24	802,763
07 Aug 25	61.12000 +0.24	61.96	60.27	61.40	694,847
06 Aug 25	60.88000 +0.01	61.96	60.66	60.92	1,009,671
05 Aug 25	60.87000 -0.01	61.42	60.52	60.88	671,310
04 Aug 25	60.88000 +1.33	61.11	59.69	60.07	1,185,813
01 Aug 25	59.55000 -0.36	59.87	58.20	58.90	1,135,951
31 Jul 25	59.91000 -1.09	60.81	59.43	60.63	1,077,804
30 Jul 25	61.00000 -0.36	61.81	60.63	61.59	1,076,147
29 Jul 25	61.36000 -0.49	62.71	60.89	62.63	1,530,887
28 Jul 25	61.85000 +0.74	62.93	61.29	61.34	1,521,692
25 Jul 25	61.11000 -1.25	61.40	58.93	60.48	2,636,817
24 Jul 25	62.36000 -0.24	63.45	61.94	62.51	2,121,792
23 Jul 25	62.60000 +1.80	62.90	61.26	61.73	1,567,806
22 Jul 25	60.80000 +0.68	61.35	59.55	59.92	1,994,432
21 Jul 25	60.12000 -0.36	60.99	60.10	60.64	1,095,153
18 Jul 25	60.48000 -0.23	61.20	59.96	61.00	833,590
17 Jul 25	60.71000 +1.74	60.81	59.06	59.14	1,219,415
16 Jul 25	58.97000 +0.28	59.30	58.05	59.00	723,939
15 Jul 25	58.69000 -0.53	59.98	58.67	59.62	793,074
14 Jul 25	59.22000 +0.38	59.29	58.25	58.73	759,322
11 Jul 25	58.84000 -0.73	59.55	58.68	59.37	652,316
10 Jul 25	59.57000 +0.12	60.26	59.36	59.37	1,803,688
09 Jul 25	59.45000 +2.05	59.45	57.62	57.78	1,346,876
08 Jul 25	57.40000 +0.08	57.85	56.82	57.33	1,093,906
07 Jul 25	57.32000 +0.02	57.90	56.89	57.23	675,662
03 Jul 25	57.30000 -0.24	58.18	57.21	57.99	438,483
02 Jul 25	57.54000 +0.39	57.58	56.57	57.22	703,410
01 Jul 25	57.15000 +0.66	57.53	56.20	56.21	999,130
30 Jun 25	56.49000 -0.41	57.41	56.31	56.98	886,743
27 Jun 25	56.90000 +0.03	57.50	56.44	57.03	1,607,617
26 Jun 25	56.87000 +1.15	57.66	55.98	56.00	1,218,458
25 Jun 25	55.72000 +0.99	56.04	54.57	54.95	1,876,404
24 Jun 25	54.73000 -0.21	55.65	54.38	55.32	1,207,630
23 Jun 25	54.94000 +0.55	55.02	53.87	54.26	840,311
20 Jun 25	54.39000 +0.03	55.09	53.88	54.58	1,799,605
18 Jun 25	54.36000 -0.72	55.49	54.10	54.80	1,210,172
17 Jun 25	55.08000 +0.63	55.59	54.04	54.37	1,300,531
16 Jun 25	54.45000 -0.30	55.52	54.33	55.39	921,491
13 Jun 25	54.75000 -1.18	55.70	54.44	55.40	768,267
12 Jun 25	55.93000 -0.43	56.34	54.35	55.44	1,354,816
11 Jun 25	56.36000 -0.15	57.06	55.90	56.71	1,037,389
10 Jun 25	56.51000 -0.81	57.87	56.44	57.54	905,186
09 Jun 25	57.32000 +0.93	57.84	56.55	56.73	1,080,740
06 Jun 25	56.39000 +0.54	57.14	56.15	56.56	1,181,811
05 Jun 25	55.85000 +0.05	56.33	55.17	55.97	888,360
04 Jun 25	55.80000 +0.14	56.54	55.69	55.83	1,289,682
03 Jun 25	55.66000 +2.38	56.28	53.52	53.52	2,503,241
02 Jun 25	53.28000 +0.39	53.45	51.94	52.80	1,462,388
30 May 25	52.89000 -0.49	53.80	52.30	53.11	1,043,098
29 May 25	53.38000 +1.75	53.56	51.59	52.04	1,510,390
28 May 25	51.63000 -1.25	53.33	51.52	52.95	862,655
27 May 25	52.88000 +1.48	52.96	51.83	52.35	972,716
23 May 25	51.40000 -0.67	51.70	50.54	50.87	1,093,942
22 May 25	52.07000 +0.18	52.67	51.21	51.58	837,903
21 May 25	51.89000 -1.78	53.55	51.87	53.28	676,023
20 May 25	53.67000 -0.65	54.46	53.50	54.01	1,018,348
19 May 25	54.32000 -0.34	54.36	53.42	53.78	1,091,753
16 May 25	54.66000 +0.61	54.69	53.79	54.18	857,314
15 May 25	54.05000 +0.22	54.48	53.22	53.96	872,508
14 May 25	53.83000 +0.25	54.72	53.13	53.57	1,436,321
13 May 25	53.58000 -0.45	54.90	53.37	54.46	1,166,829
12 May 25	54.03000 +2.44	54.29	53.20	53.78	1,098,464
09 May 25	51.59000 -0.31	52.74	51.25	52.22	1,022,369
08 May 25	51.90000 +1.36	52.53	50.83	51.15	1,024,526
07 May 25	50.54000 +0.04	51.26	50.40	50.64	1,018,712
06 May 25	50.50000 +0.38	51.25	49.99	49.99	1,252,532
05 May 25	50.12000 +0.47	50.67	49.15	49.40	957,953
02 May 25	49.65000 +1.12	49.73	48.71	49.10	1,108,031
01 May 25	48.53000 +0.06	49.40	47.50	48.88	1,235,094
30 Apr 25	48.47000 -1.33	49.27	47.89	49.21	1,574,322
29 Apr 25	49.80000 -0.74	50.67	49.77	50.29	1,184,291
28 Apr 25	50.54000 +0.24	50.94	49.92	50.51	1,280,586
25 Apr 25	50.30000 +0.13	50.60	49.53	50.44	920,093
24 Apr 25	50.17000 +0.67	50.30	48.68	49.49	1,829,574
23 Apr 25	49.50000 +1.19	51.47	48.92	49.30	2,285,770
22 Apr 25	48.31000 -2.19	48.34	45.37	47.47	4,347,548
21 Apr 25	50.50000 -1.60	51.67	49.41	51.60	2,005,822
17 Apr 25	52.10000 -0.01	52.71	51.88	51.88	1,663,069
16 Apr 25	52.11000 -0.09	52.37	51.53	51.76	848,777
15 Apr 25	52.20000 -0.56	52.98	51.96	52.50	875,038
14 Apr 25	52.76000 +0.88	52.98	51.70	52.81	1,489,580
11 Apr 25	51.88000 +0.76	52.08	50.20	51.02	900,240
10 Apr 25	51.12000 -2.14	52.10	49.94	51.81	1,406,270
09 Apr 25	53.26000 +5.77	53.77	47.00	47.05	1,569,434
08 Apr 25	47.49000 -0.21	49.69	46.66	49.69	1,518,160
07 Apr 25	47.70000 -0.44	49.26	45.28	46.41	1,311,426
04 Apr 25	48.14000 -3.24	49.21	46.21	49.00	1,614,090
03 Apr 25	51.38000 -4.70	54.03	51.23	53.73	1,547,895
02 Apr 25	56.08000 +1.34	56.18	53.80	53.80	1,292,104
01 Apr 25	54.74000 -0.02	55.86	54.10	54.40	1,310,522
31 Mar 25	54.76000 -1.55	55.90	54.52	55.68	1,669,460
28 Mar 25	56.31000 -1.79	58.15	56.12	57.54	777,865
27 Mar 25	58.10000 -1.02	59.42	57.59	58.90	893,608
26 Mar 25	59.12000 +0.72	59.24	58.19	58.37	1,287,663
25 Mar 25	58.40000 +0.85	58.51	57.39	57.68	759,457
24 Mar 25	57.55000 +1.79	57.68	56.38	56.65	889,397
21 Mar 25	55.76000 -1.06	56.38	55.42	56.24	2,410,280
20 Mar 25	56.82000 -1.03	57.87	56.81	56.90	569,455
19 Mar 25	57.85000 +0.91	58.07	56.94	57.15	943,209
18 Mar 25	56.94000 -0.34	57.47	56.57	56.88	919,310
17 Mar 25	57.28000 +0.80	57.56	56.27	56.46	1,255,915
14 Mar 25	56.48000 +1.02	56.81	55.60	56.04	1,523,251
13 Mar 25	55.46000 -1.04	56.83	55.24	56.27	913,714
12 Mar 25	56.50000 -0.09	57.24	55.86	57.24	753,975
11 Mar 25	56.59000 +0.20	56.88	55.35	56.02	1,284,345
10 Mar 25	56.39000 -1.81	58.22	56.02	57.48	1,277,606
07 Mar 25	58.20000 +0.14	58.60	56.85	57.71	1,481,537
06 Mar 25	58.06000 -1.95	59.39	57.84	58.80	1,686,898
05 Mar 25	60.01000 +1.10	60.51	59.15	59.30	812,402
04 Mar 25	58.91000 -1.93	60.10	58.16	59.94	1,138,432
03 Mar 25	60.84000 -2.53	64.21	60.60	63.67	999,863
28 Feb 25	63.37000 +1.00	63.49	62.21	62.56	1,039,944
27 Feb 25	62.37000 -0.10	63.80	62.17	62.75	724,100
26 Feb 25	62.47000 +0.13	63.69	62.34	62.65	734,614
25 Feb 25	62.34000 -0.08	63.18	62.09	62.48	474,169
24 Feb 25	62.42000 -0.20	62.96	62.10	62.90	568,794
21 Feb 25	62.62000 -1.46	64.94	61.81	64.32	695,195
20 Feb 25	64.08000 -0.89	65.37	63.48	65.00	670,278
19 Feb 25	64.97000 -2.37	67.26	64.90	67.00	1,161,724
18 Feb 25	67.34000 +1.87	67.87	65.41	65.64	1,080,509
14 Feb 25	65.47000 +1.28	65.85	64.00	64.45	979,404
13 Feb 25	64.19000 -0.71	65.22	63.88	65.00	523,190
12 Feb 25	64.90000 -1.29	66.00	64.56	65.21	662,440
11 Feb 25	66.19000 +0.53	66.26	64.79	65.06	550,504
10 Feb 25	65.66000 +0.35	66.03	65.02	65.64	675,526
07 Feb 25	65.31000 +0.70	66.07	64.56	64.80	772,004
06 Feb 25	64.61000 +0.43	64.61	63.65	64.19	889,670
05 Feb 25	64.18000 +0.07	64.56	63.42	64.56	869,032
04 Feb 25	64.11000 -0.59	64.92	63.84	64.56	688,897
03 Feb 25	64.70000 -0.50	65.33	63.88	64.17	947,785
31 Jan 25	65.20000 -0.90	66.29	64.87	66.18	762,956
30 Jan 25	66.10000 +0.40	66.32	65.60	66.00	1,100,311
29 Jan 25	65.70000 -1.15	67.21	65.57	66.92	885,189
28 Jan 25	66.85000 -0.28	69.32	66.43	68.07	1,603,466
27 Jan 25	67.13000 -0.47	67.47	65.95	66.89	1,551,487
24 Jan 25	67.60000 -3.09	70.78	67.01	70.34	2,810,947
23 Jan 25	70.69000 +2.22	71.05	67.25	68.87	2,833,561
22 Jan 25	68.47000 +0.01	68.62	67.23	68.25	2,116,546
21 Jan 25	68.46000 +2.11	68.52	66.42	67.17	2,725,275
17 Jan 25	66.35000 -0.47	67.48	66.09	67.11	3,219,696
16 Jan 25	66.82000 -0.56	68.15	66.52	67.35	1,115,325
15 Jan 25	67.38000 +0.82	67.47	66.66	67.30	796,239
14 Jan 25	66.56000 +0.78	66.82	65.29	66.32	673,835
13 Jan 25	65.78000 +1.41	66.00	63.46	63.83	898,394
10 Jan 25	64.37000 -0.46	65.19	64.15	64.15	1,064,941
08 Jan 25	64.83000 +0.35	65.09	63.37	63.73	746,383
07 Jan 25	64.48000 +0.58	65.01	63.86	63.87	1,272,065
06 Jan 25	63.90000 +0.88	65.28	62.96	63.38	1,028,655
03 Jan 25	63.02000 +1.22	63.20	61.72	61.79	824,269
02 Jan 25	61.80000 -0.90	63.24	61.36	63.05	555,794
31 Dec 24	62.70000 +0.11	63.06	62.53	62.77	320,923
30 Dec 24	62.59000 -0.51	63.01	61.50	62.36	398,388
27 Dec 24	63.10000 -0.17	63.77	62.67	63.00	340,617
26 Dec 24	63.27000 +0.46	63.35	62.35	62.81	425,331
24 Dec 24	62.81000 +0.35	63.43	62.17	62.50	282,248
23 Dec 24	62.46000 -0.07	63.12	61.51	62.80	636,578
20 Dec 24	62.53000 -0.53	63.67	62.28	62.85	2,244,406
19 Dec 24	63.06000 +1.45	63.70	62.04	62.46	1,156,012
18 Dec 24	61.61000 -1.99	64.30	61.35	63.88	1,112,945
17 Dec 24	63.60000 -0.93	64.38	63.27	64.03	858,029
16 Dec 24	64.53000 +0.78	64.70	63.69	63.75	724,801
13 Dec 24	63.75000 -0.14	64.40	63.17	63.66	721,757
12 Dec 24	63.89000 +0.50	64.30	62.81	63.34	1,044,392
11 Dec 24	63.39000 -0.75	65.04	63.10	64.46	963,189
10 Dec 24	64.14000 +1.17	64.55	62.01	63.16	785,907
09 Dec 24	62.97000 +0.42	63.28	62.39	62.53	774,696
06 Dec 24	62.55000 -0.17	64.08	62.29	63.23	591,409
05 Dec 24	62.72000 -2.59	65.64	62.23	65.40	1,141,514
04 Dec 24	65.31000 +1.39	65.69	63.63	63.89	804,703
03 Dec 24	63.92000 -0.08	64.18	63.26	63.88	688,604
02 Dec 24	64.00000 +0.61	64.35	63.00	63.61	770,378
29 Nov 24	63.39000 +0.73	63.48	62.82	62.82	357,036
27 Nov 24	62.66000 +0.44	63.32	62.29	62.39	698,872
26 Nov 24	62.22000 -0.41	63.22	61.88	62.55	882,934
25 Nov 24	62.63000 +1.44	62.99	61.57	61.92	1,062,867
22 Nov 24	61.19000 +1.67	61.22	59.52	59.56	828,453
21 Nov 24	59.52000 +0.96	59.80	58.27	58.60	571,881
20 Nov 24	58.56000 -0.22	58.87	58.07	58.69	824,209
19 Nov 24	58.78000 -0.42	59.43	58.57	58.61	694,020
18 Nov 24	59.20000 -0.33	59.47	58.65	59.22	694,126
15 Nov 24	59.53000 -0.50	60.06	58.88	59.99	674,522
14 Nov 24	60.03000 -1.27	61.87	59.81	61.35	1,028,638
13 Nov 24	61.30000 +0.06	62.08	60.89	61.36	666,338
12 Nov 24	61.24000 -0.69	62.17	61.01	61.54	478,157
11 Nov 24	61.93000 +0.23	62.54	61.79	62.44	368,229
08 Nov 24	61.70000 +0.52	61.74	60.88	60.97	420,960
07 Nov 24	61.18000 -1.24	62.36	61.03	62.36	615,532
06 Nov 24	62.42000 +2.47	62.76	60.90	62.70	978,890
05 Nov 24	59.95000 +1.08	60.00	58.70	59.10	842,446
04 Nov 24	58.87000 +0.03	59.35	58.20	58.90	805,887
01 Nov 24	58.84000 +0.15	59.92	58.65	59.03	919,990
31 Oct 24	58.69000 -1.82	60.33	58.50	60.22	1,280,186
30 Oct 24	60.51000 -1.97	62.59	60.31	62.34	1,249,838
29 Oct 24	62.48000 -0.98	63.90	62.22	63.22	1,093,119
28 Oct 24	63.46000 +0.93	63.96	62.61	62.81	961,353
25 Oct 24	62.53000 -0.31	63.34	62.24	63.29	544,421
24 Oct 24	62.84000 +0.16	63.00	61.26	62.21	978,069
23 Oct 24	62.68000 -1.71	64.32	62.33	64.28	1,228,376
22 Oct 24	64.39000 +0.79	66.98	63.79	64.20	2,039,410
21 Oct 24	63.60000 +0.88	63.84	62.82	63.46	1,060,843
18 Oct 24	62.72000 +0.47	63.36	61.90	62.26	853,189
17 Oct 24	62.25000 +0.33	62.67	61.95	62.22	503,951
16 Oct 24	61.92000 +1.21	61.98	60.90	61.33	640,277
15 Oct 24	60.71000 -0.32	61.94	60.67	61.31	719,634
14 Oct 24	61.03000 +0.56	61.31	59.87	60.42	575,401
11 Oct 24	60.47000 +1.76	60.57	58.69	58.69	840,313
10 Oct 24	58.71000 -0.64	59.36	57.50	57.88	780,137
09 Oct 24	59.35000 -0.16	59.85	58.47	59.12	562,589
08 Oct 24	59.51000 -0.79	60.50	59.03	60.30	654,247
07 Oct 24	60.30000 +0.03	60.46	59.59	59.59	360,193
04 Oct 24	60.27000 +0.46	61.06	59.59	60.76	385,280
03 Oct 24	59.81000 -1.34	60.75	59.25	60.75	765,764
02 Oct 24	61.15000 +0.29	61.93	60.78	61.20	730,574
01 Oct 24	60.86000 -0.97	61.79	60.81	61.47	665,712
30 Sep 24	61.83000 -0.01	62.16	61.22	61.52	474,398
27 Sep 24	61.84000 +0.35	62.45	61.56	62.11	550,876
26 Sep 24	61.49000 +0.16	62.05	61.20	61.95	462,233
25 Sep 24	61.33000 -0.22	62.29	61.29	61.81	580,726
24 Sep 24	61.55000 -0.67	62.41	61.21	62.38	379,065
23 Sep 24	62.22000 +1.12	62.57	61.08	61.08	607,296
20 Sep 24	61.10000 -0.13	61.22	60.29	60.65	1,249,613
19 Sep 24	61.23000 +0.72	61.79	60.59	61.79	704,412
18 Sep 24	60.51000 -0.19	61.83	60.19	60.99	617,641
17 Sep 24	60.70000 +0.20	61.46	60.18	60.89	500,614
16 Sep 24	60.50000 -0.34	61.51	59.98	61.12	847,519
13 Sep 24	60.84000 -0.50	61.64	60.24	61.00	1,016,394
12 Sep 24	61.34000 +0.39	61.67	60.38	61.05	400,593
11 Sep 24	60.95000 +0.02	61.22	59.50	60.73	398,138
10 Sep 24	60.93000 +0.46	61.01	59.52	60.48	776,188
09 Sep 24	60.47000 +1.13	60.86	59.40	59.82	643,036
06 Sep 24	59.34000 -0.97	61.12	58.54	60.59	738,012
05 Sep 24	60.31000 -1.19	61.96	59.90	61.45	650,188
04 Sep 24	61.50000 +1.03	62.05	60.25	60.25	555,467
03 Sep 24	60.47000 -2.82	63.02	60.21	62.97	752,046
30 Aug 24	63.29000 -0.44	63.73	62.53	63.19	882,280
29 Aug 24	63.73000 +0.82	64.22	63.02	63.55	485,713
28 Aug 24	62.91000 -0.79	64.07	62.26	63.68	468,438
27 Aug 24	63.70000 -0.11	64.04	62.78	63.31	438,700
26 Aug 24	63.81000 -0.16	64.91	63.57	64.12	808,803
23 Aug 24	63.97000 +0.62	64.53	63.20	63.67	1,348,336
22 Aug 24	63.35000 -0.30	63.76	63.19	63.70	336,535
21 Aug 24	63.65000 +1.26	63.73	62.36	62.62	343,652
20 Aug 24	62.39000 -0.48	62.86	61.88	62.68	408,208
19 Aug 24	62.87000 +0.29	63.19	62.31	62.52	459,668
16 Aug 24	62.58000 -0.13	62.89	62.34	62.78	487,276
15 Aug 24	62.71000 +0.61	63.29	62.35	63.00	472,255
14 Aug 24	62.10000 +0.13	62.11	60.31	61.28	735,387
13 Aug 24	61.97000 +0.70	62.35	60.82	61.61	509,916
12 Aug 24	61.27000 -0.89	62.35	61.15	62.20	454,776
09 Aug 24	62.16000 +0.28	62.90	61.90	62.12	495,732
08 Aug 24	61.88000 +0.38	62.94	61.86	62.10	760,174
07 Aug 24	61.50000 +0.65	62.83	61.38	61.62	728,516
06 Aug 24	60.85000 -0.08	62.28	60.64	61.23	757,784
05 Aug 24	60.93000 -1.28	61.52	59.38	59.62	878,612
02 Aug 24	62.21000 -2.23	63.10	60.47	62.93	1,084,422
01 Aug 24	64.44000 -1.77	67.21	63.30	66.12	901,364
31 Jul 24	66.21000 +0.72	67.32	65.28	66.30	681,819
30 Jul 24	65.49000 +0.24	66.24	64.79	65.42	777,253
29 Jul 24	65.25000 +1.59	65.25	63.24	63.74	925,699
26 Jul 24	63.66000 +1.42	64.00	62.78	62.92	703,083
25 Jul 24	62.24000 +0.75	63.38	61.59	61.86	875,971
24 Jul 24	61.49000 -2.76	64.38	61.40	64.00	748,338
23 Jul 24	64.25000 -0.09	65.38	64.06	64.26	749,294
22 Jul 24	64.34000 +1.53	64.56	62.92	62.92	1,256,815
19 Jul 24	62.81000 +0.16	63.62	61.82	62.57	1,451,324
18 Jul 24	62.65000 -5.29	67.00	62.39	65.39	2,237,329
17 Jul 24	67.94000 -1.09	69.24	67.75	68.80	1,193,728
16 Jul 24	69.03000 +1.27	69.54	67.96	68.11	816,873
15 Jul 24	67.76000 +1.04	68.19	66.80	67.50	1,037,043
12 Jul 24	66.72000 +1.12	67.42	66.09	66.50	970,709
11 Jul 24	65.60000 +1.16	65.73	64.79	65.29	568,312
10 Jul 24	64.44000 +0.33	64.60	63.83	64.18	698,493
09 Jul 24	64.11000 -0.65	64.98	64.09	64.97	506,337
08 Jul 24	64.76000 -0.06	65.73	64.71	65.02	620,366
05 Jul 24	64.82000 +0.08	64.90	64.30	64.67	573,445
03 Jul 24	64.74000 +0.95	64.78	63.64	63.88	438,234
02 Jul 24	63.79000 +1.30	64.18	62.00	62.32	890,802
01 Jul 24	62.49000 +0.04	63.55	62.33	62.83	972,553
28 Jun 24	62.45000 -1.17	63.95	62.19	63.60	1,331,958
27 Jun 24	63.62000 +1.05	63.67	62.08	62.70	838,580
26 Jun 24	62.57000 -0.36	62.74	62.03	62.37	651,554
25 Jun 24	62.93000 -0.72	63.39	61.84	63.01	1,035,354
24 Jun 24	63.65000 -1.40	66.04	63.29	65.13	1,415,690
21 Jun 24	65.05000 +0.58	65.50	64.30	65.27	1,993,011
20 Jun 24	64.47000 +1.21	64.57	62.94	63.09	871,058
18 Jun 24	63.26000 -0.37	63.91	63.12	63.49	712,183
17 Jun 24	63.63000 +1.38	63.65	62.00	62.00	1,176,664
14 Jun 24	62.25000 -1.18	62.81	61.63	62.81	1,223,690
13 Jun 24	63.43000 -1.21	64.96	62.78	64.41	1,395,691
12 Jun 24	64.64000 -0.21	65.51	64.48	65.51	1,123,449
11 Jun 24	64.85000 -1.36	66.03	64.62	65.75	706,795
10 Jun 24	66.21000 -0.38	66.43	65.74	66.04	735,911
07 Jun 24	66.59000 +0.09	66.88	65.88	65.88	573,435
06 Jun 24	66.50000 -1.38	67.85	66.17	67.50	804,812
05 Jun 24	67.88000 +1.04	68.18	66.77	67.04	530,289
04 Jun 24	66.84000 -1.52	68.35	66.75	68.12	708,249
03 Jun 24	68.36000 -0.51	69.84	67.14	69.84	779,070
31 May 24	68.87000 -0.17	69.35	68.09	69.08	847,951
30 May 24	69.04000 +1.01	69.44	68.00	68.27	503,884
29 May 24	68.03000 -1.71	69.35	67.98	68.95	509,464
28 May 24	69.74000 -0.79	70.61	69.27	70.61	510,979
24 May 24	70.53000 +1.62	70.89	69.35	69.44	597,437
23 May 24	68.91000 -2.38	71.72	68.64	71.72	798,207
22 May 24	71.29000 +0.88	71.40	70.16	70.17	681,031
21 May 24	70.41000 -0.97	71.51	70.22	71.24	868,797
20 May 24	71.38000 -0.59	72.24	71.10	72.24	872,827
17 May 24	71.97000 -0.47	72.78	71.94	72.51	468,661
16 May 24	72.44000 -0.23	72.84	72.21	72.66	602,054
15 May 24	72.67000 -0.10	73.24	72.42	72.98	438,643
14 May 24	72.77000 +1.24	72.86	72.03	72.15	624,977
13 May 24	71.53000 -0.50	72.95	71.51	72.43	734,999
10 May 24	72.03000 -1.25	73.58	71.97	73.58	1,036,295
09 May 24	73.28000 +0.63	73.42	72.32	72.50	1,025,349
08 May 24	72.65000 +1.47	73.28	71.72	72.45	1,458,133
07 May 24	71.18000 +0.78	71.46	69.91	69.91	1,298,924
06 May 24	70.40000 +2.24	70.59	68.62	68.62	1,214,937
03 May 24	68.16000 +0.29	69.27	68.03	69.27	1,255,995
02 May 24	67.87000 +1.58	68.15	66.75	66.75	1,561,012
01 May 24	66.29000 +2.08	67.05	64.74	64.74	1,633,304
30 Apr 24	64.21000 -1.22	67.33	63.99	66.89	1,715,722
29 Apr 24	65.43000 +1.27	65.46	64.19	64.32	1,126,863
26 Apr 24	64.16000 -0.02	64.85	63.79	64.06	807,668
25 Apr 24	64.18000 +0.94	64.38	61.92	62.50	1,749,229
24 Apr 24	63.24000 -0.33	64.17	62.43	63.99	1,511,407
23 Apr 24	63.57000 +1.05	65.14	62.46	64.00	2,788,999
22 Apr 24	62.52000 +0.81	62.68	61.36	61.90	1,335,719
19 Apr 24	61.71000 +0.31	62.60	61.39	61.39	1,082,264
18 Apr 24	61.40000 -0.50	62.42	61.37	61.85	883,422
17 Apr 24	61.90000 +0.10	62.44	61.42	62.02	1,182,703
16 Apr 24	61.80000 +0.30	62.06	60.85	61.71	1,523,829
15 Apr 24	61.50000 -1.06	63.40	60.98	62.57	1,345,764
12 Apr 24	62.56000 -1.11	63.95	62.06	63.57	1,626,076
11 Apr 24	63.67000 +1.33	63.99	62.58	62.63	1,994,708
10 Apr 24	62.34000 -8.81	65.18	61.21	63.10	5,754,103
09 Apr 24	71.15000 -0.34	71.91	70.46	71.13	988,571
08 Apr 24	71.49000 -0.56	72.91	71.48	72.37	486,494
05 Apr 24	72.05000 +1.22	72.08	70.62	70.83	826,207
04 Apr 24	70.83000 -0.09	72.15	70.53	71.62	621,479
03 Apr 24	70.92000 -0.06	71.73	70.76	70.82	648,837
02 Apr 24	70.98000 -0.81	71.75	70.82	71.29	463,157
01 Apr 24	71.79000 -1.06	72.71	71.19	72.71	524,991
28 Mar 24	72.85000 +0.05	73.44	72.76	72.76	427,123
27 Mar 24	72.80000 +0.37	73.26	72.20	72.90	737,437
26 Mar 24	72.43000 -0.46	73.57	72.18	73.14	484,433
25 Mar 24	72.89000 +0.81	73.22	72.27	72.85	541,681
22 Mar 24	72.08000 +0.19	72.38	71.72	72.12	595,614
21 Mar 24	71.89000 -1.03	73.37	71.70	73.37	599,486
20 Mar 24	72.92000 +0.79	73.49	71.49	72.01	401,084
19 Mar 24	72.13000 +0.09	72.81	71.97	72.16	379,711
18 Mar 24	72.04000 +1.05	72.50	70.52	71.21	819,535
15 Mar 24	70.99000 -0.33	71.75	70.80	70.84	1,724,709
14 Mar 24	71.32000 -1.38	72.95	70.52	72.71	581,215
13 Mar 24	72.70000 -0.07	73.75	72.58	72.77	996,103
12 Mar 24	72.77000 -1.59	74.20	72.75	73.97	605,041
11 Mar 24	74.36000 -1.64	75.86	74.27	75.36	396,328
08 Mar 24	76.00000 -1.05	77.08	75.56	77.00	359,816
07 Mar 24	77.05000 +1.01	77.09	76.23	76.23	393,208
06 Mar 24	76.04000 +0.60	76.61	75.64	75.80	360,629
05 Mar 24	75.44000 -0.58	76.25	74.84	75.93	328,218
04 Mar 24	76.02000 +1.06	76.53	75.35	75.85	453,096
01 Mar 24	74.96000 +0.50	75.19	74.14	74.49	473,518
29 Feb 24	74.46000 -0.23	75.45	74.23	75.28	818,012
28 Feb 24	74.69000 -0.88	75.86	74.58	75.36	822,111
27 Feb 24	75.57000 +1.30	75.72	74.42	74.54	907,146
26 Feb 24	74.27000 +0.54	74.70	73.49	73.57	811,507
23 Feb 24	73.73000 +1.21	73.75	72.30	72.54	592,294
22 Feb 24	72.52000 -0.40	72.95	71.66	72.22	930,336
21 Feb 24	72.92000 +0.52	73.71	72.24	72.59	645,915
20 Feb 24	72.40000 -1.58	74.22	72.12	73.20	913,155
16 Feb 24	73.98000 -0.42	75.85	73.98	74.85	1,135,621
15 Feb 24	74.40000 +0.79	76.07	73.77	73.89	970,213
14 Feb 24	73.61000 +2.37	73.93	72.10	72.10	739,276
13 Feb 24	71.24000 -1.22	72.42	70.61	71.78	716,560
12 Feb 24	72.46000 -0.43	73.26	72.40	72.99	709,007
09 Feb 24	72.89000 +1.39	72.98	71.27	71.63	994,972
08 Feb 24	71.50000 +1.07	72.14	70.03	70.24	963,952
07 Feb 24	70.43000 +1.33	70.78	69.21	69.92	679,314
06 Feb 24	69.10000 +0.36	69.19	68.63	68.84	642,191
05 Feb 24	68.74000 -0.18	69.12	67.98	68.10	674,758
02 Feb 24	68.92000 +1.44	69.21	67.08	67.13	670,561
01 Feb 24	67.48000 +1.09	67.82	66.30	66.60	1,054,037
31 Jan 24	66.39000 +0.38	67.58	65.76	66.30	1,432,983
30 Jan 24	66.01000 -0.76	66.35	64.83	65.85	2,051,558
29 Jan 24	66.77000 -0.19	67.14	66.10	66.86	1,096,177
26 Jan 24	66.96000 +1.35	67.85	65.97	65.97	1,673,769
25 Jan 24	65.61000 -6.04	70.64	64.74	65.60	3,568,552
24 Jan 24	71.65000 -0.36	72.50	71.34	72.45	663,262
23 Jan 24	72.01000 +0.50	72.46	71.41	71.91	534,251
22 Jan 24	71.51000 +0.27	72.04	71.27	71.33	627,364
19 Jan 24	71.24000 +0.01	71.55	70.72	71.44	409,756
18 Jan 24	71.23000 +0.07	71.93	70.66	71.57	649,237
17 Jan 24	71.16000 +0.42	71.28	69.60	69.60	457,994
16 Jan 24	70.74000 -0.99	71.18	69.16	70.89	569,073
12 Jan 24	71.73000 -0.14	72.58	71.55	72.16	314,606
11 Jan 24	71.87000 +0.77	72.00	70.42	71.15	410,719
10 Jan 24	71.10000 +0.55	72.17	70.65	72.10	481,981
09 Jan 24	70.55000 -0.03	70.71	69.48	69.93	306,821
08 Jan 24	70.58000 -0.89	71.14	70.11	70.81	507,412
05 Jan 24	71.47000 +0.19	71.83	70.78	71.34	563,130
04 Jan 24	71.28000 +0.36	71.55	70.57	71.26	383,216
03 Jan 24	70.92000 -1.79	72.18	70.86	72.18	328,818
02 Jan 24	72.71000 -1.04	73.91	72.22	73.30	263,535
29 Dec 23	73.75000 -0.19	74.24	73.60	74.05	213,203
28 Dec 23	73.94000 -0.08	74.22	73.54	73.92	198,073
27 Dec 23	74.02000 -0.35	74.61	73.90	74.30	213,408
26 Dec 23	74.37000 +0.74	74.85	73.28	73.69	197,058
22 Dec 23	73.63000 +0.33	74.21	73.38	73.83	208,206
21 Dec 23	73.30000 +1.30	73.38	72.17	72.84	457,960
20 Dec 23	72.00000 -1.89	73.85	71.96	73.59	444,338
19 Dec 23	73.89000 +0.93	74.38	73.29	73.29	333,189
18 Dec 23	72.96000 +0.41	73.32	72.32	72.65	433,025
15 Dec 23	72.55000 +0.15	73.83	72.04	72.11	1,103,865
14 Dec 23	72.40000 -1.31	74.48	71.54	74.03	623,647
13 Dec 23	73.71000 +0.82	73.99	72.35	72.63	540,581
12 Dec 23	72.89000 +1.60	73.06	70.65	71.40	603,082
11 Dec 23	71.29000 -0.07	71.69	70.89	70.89	413,080
08 Dec 23	71.36000 +1.08	71.40	70.18	70.18	334,203
07 Dec 23	70.28000 -0.57	71.19	70.27	70.84	272,330
06 Dec 23	70.85000 +0.79	71.38	70.41	70.56	403,127
05 Dec 23	70.06000 -1.84	71.66	70.03	71.66	456,087
04 Dec 23	71.90000 +0.44	72.22	71.01	71.17	519,105
01 Dec 23	71.46000 +2.15	71.65	69.51	69.55	640,132
30 Nov 23	69.31000 +1.59	69.45	67.86	68.07	498,556
29 Nov 23	67.72000 -0.18	68.91	67.55	68.42	468,192
28 Nov 23	67.90000 +0.26	68.70	67.55	68.16	484,377
27 Nov 23	67.64000 -0.10	67.95	67.01	67.51	405,782
24 Nov 23	67.74000 +0.51	67.75	67.00	67.50	105,274
22 Nov 23	67.23000 +0.58	67.41	66.21	66.81	272,725
21 Nov 23	66.65000 -0.30	67.16	66.16	66.58	355,706
20 Nov 23	66.95000 +0.93	66.98	65.60	66.21	288,920
17 Nov 23	66.02000 +0.20	66.61	65.54	66.22	381,510
16 Nov 23	65.82000 -0.77	66.93	65.67	66.59	382,057
15 Nov 23	66.59000 -0.23	67.53	66.54	67.10	420,665
14 Nov 23	66.82000 +1.23	67.24	66.19	66.47	577,000
13 Nov 23	65.59000 +0.70	66.24	64.46	64.73	493,117
10 Nov 23	64.89000 +1.07	64.90	63.53	64.26	382,445
09 Nov 23	63.82000 -0.15	64.90	63.75	64.78	371,443
08 Nov 23	63.97000 +0.38	64.09	62.86	63.65	340,707
07 Nov 23	63.59000 -0.12	64.03	62.89	63.48	350,111
06 Nov 23	63.71000 +0.13	64.12	63.14	63.74	386,639
03 Nov 23	63.58000 -0.82	65.39	63.55	65.12	600,167
02 Nov 23	64.40000 +1.87	64.57	63.03	63.03	701,300
01 Nov 23	62.53000 +0.61	62.56	61.51	62.04	598,580
31 Oct 23	61.92000 +1.16	62.34	60.05	60.57	802,888
30 Oct 23	60.76000 +1.15	61.55	59.21	59.74	606,260
27 Oct 23	59.61000 -0.28	60.45	59.42	60.02	542,193
26 Oct 23	59.89000 +0.06	60.37	59.45	59.62	674,660
25 Oct 23	59.83000 -0.10	60.73	58.81	60.49	1,135,896
24 Oct 23	59.93000 -4.97	62.05	59.34	60.85	2,141,838
23 Oct 23	64.90000 +0.06	65.63	64.29	64.73	659,227
20 Oct 23	64.84000 -0.08	65.22	64.14	64.66	523,036
19 Oct 23	64.92000 -1.25	66.43	64.74	65.94	514,026
18 Oct 23	66.17000 -0.91	67.40	66.08	66.91	346,824
17 Oct 23	67.08000 +0.40	67.91	66.46	66.46	433,934
16 Oct 23	66.68000 +0.48	67.28	66.52	67.00	390,274
13 Oct 23	66.20000 -1.39	67.58	66.09	67.58	503,782
12 Oct 23	67.59000 -1.75	69.53	66.78	69.53	490,257
11 Oct 23	69.34000 +1.02	69.54	68.17	69.30	631,771
10 Oct 23	68.32000 +1.13	68.62	67.30	67.60	489,654
09 Oct 23	67.19000 -0.27	68.23	66.65	67.89	497,037
06 Oct 23	67.46000 +0.97	67.60	66.09	66.40	540,967
05 Oct 23	66.49000 +0.36	66.89	66.17	66.17	570,823
04 Oct 23	66.13000 +0.54	66.80	64.95	65.10	652,183
03 Oct 23	65.59000 +1.21	65.83	63.62	63.95	614,057
02 Oct 23	64.38000 -0.76	65.33	64.01	65.02	565,096
29 Sep 23	65.14000 -0.69	66.63	64.95	66.21	451,400
28 Sep 23	65.83000 -0.11	66.82	65.45	65.45	431,611
27 Sep 23	65.94000 +0.82	66.33	65.03	65.60	475,662
26 Sep 23	65.12000 -0.98	66.30	64.98	65.83	569,458
25 Sep 23	66.10000 +0.74	66.22	64.86	64.98	420,279
22 Sep 23	65.36000 -0.60	66.25	65.15	66.03	276,698
21 Sep 23	65.96000 -1.86	67.57	65.87	67.57	528,282
20 Sep 23	67.82000 -0.88	69.35	67.71	69.02	561,288
19 Sep 23	68.70000 -0.11	69.02	68.16	68.80	445,939
18 Sep 23	68.81000 +0.51	69.13	67.75	68.53	705,326
15 Sep 23	68.30000 -0.17	68.69	67.53	68.05	1,409,565
14 Sep 23	68.47000 +0.33	69.05	67.83	68.44	660,643
13 Sep 23	68.14000 -1.75	69.84	67.88	69.66	513,769
12 Sep 23	69.89000 -0.35	70.39	69.65	69.72	434,803
11 Sep 23	70.24000 +0.34	71.04	69.90	70.08	455,160
08 Sep 23	69.90000 -1.35	71.27	69.84	71.25	376,080
07 Sep 23	71.25000 -0.73	72.33	71.19	71.75	480,637
06 Sep 23	71.98000 -0.40	73.14	71.73	72.36	351,182
05 Sep 23	72.38000 -1.61	73.61	71.33	73.61	446,413
01 Sep 23	73.99000 +0.69	74.27	73.64	73.85	345,970
31 Aug 23	73.30000 +0.11	73.86	73.01	73.41	338,350
30 Aug 23	73.19000 +0.52	73.58	72.54	72.91	256,673
29 Aug 23	72.67000 +0.65	72.71	71.68	71.68	231,275
28 Aug 23	72.02000 +1.02	72.38	70.78	70.98	302,380
25 Aug 23	71.00000 +0.35	71.64	70.30	70.86	315,027
24 Aug 23	70.65000 -1.46	72.05	70.63	71.87	296,016
23 Aug 23	72.11000 -0.18	72.82	71.85	72.46	564,508
22 Aug 23	72.29000 +1.04	72.74	71.28	71.63	599,358
21 Aug 23	71.25000 +0.39	71.56	70.52	70.91	472,508
18 Aug 23	70.86000 +0.67	71.00	69.68	69.77	459,966
17 Aug 23	70.19000 +1.01	71.52	69.92	70.44	675,408
16 Aug 23	69.18000 +0.18	69.68	68.77	68.87	434,635
15 Aug 23	69.00000 -0.11	70.50	68.99	69.70	754,285
14 Aug 23	69.11000 +0.90	69.39	67.79	67.90	570,472
11 Aug 23	68.21000 +0.63	68.36	67.23	67.69	343,928
10 Aug 23	67.58000 -0.55	68.65	67.44	68.08	295,926
09 Aug 23	68.13000 +0.49	68.31	67.22	67.52	562,305
08 Aug 23	67.64000 -1.23	68.27	67.27	68.18	607,913
07 Aug 23	68.87000 +0.88	69.28	67.54	67.73	816,499
04 Aug 23	67.99000 -0.01	69.46	67.92	68.51	731,705
03 Aug 23	68.00000 -0.30	68.60	66.85	68.45	927,652
02 Aug 23	68.30000 -2.20	70.07	67.85	69.95	540,239
01 Aug 23	70.50000 -0.18	71.23	69.87	70.06	423,965
31 Jul 23	70.68000 +0.56	70.71	69.86	70.39	589,971
28 Jul 23	70.12000 +0.22	70.72	69.14	70.19	513,090
27 Jul 23	69.90000 -0.56	71.01	69.88	71.01	1,014,691
26 Jul 23	70.46000 -0.18	71.98	70.15	70.43	1,234,216
25 Jul 23	70.64000 -4.06	71.89	68.03	71.82	2,728,525
24 Jul 23	74.70000 -0.66	75.75	74.69	75.17	608,523
21 Jul 23	75.36000 -0.31	76.36	75.34	76.14	435,982
20 Jul 23	75.67000 +0.36	75.88	75.05	75.75	487,002
19 Jul 23	75.31000 -1.77	77.02	75.06	77.02	626,493
18 Jul 23	77.08000 -0.10	77.46	76.47	76.87	396,486
17 Jul 23	77.18000 +1.01	77.53	75.81	76.15	410,883
14 Jul 23	76.17000 -0.84	76.94	75.30	76.94	531,469
13 Jul 23	77.01000 -1.03	78.28	76.96	78.13	530,185
12 Jul 23	78.04000 +0.11	79.08	77.71	78.51	578,238
11 Jul 23	77.93000 +0.10	78.51	77.48	77.99	546,793
10 Jul 23	77.83000 +1.01	77.86	76.66	76.66	380,981
07 Jul 23	76.82000 +1.16	77.72	75.65	75.65	353,134
06 Jul 23	75.66000 -0.75	76.30	74.41	75.90	401,752
05 Jul 23	76.41000 +0.64	76.94	74.61	75.16	665,872
03 Jul 23	75.77000 -0.25	76.08	75.12	76.00	255,747
30 Jun 23	76.02000 +2.00	76.48	74.12	74.62	805,714
29 Jun 23	74.02000 +0.67	74.44	73.00	73.46	371,497
28 Jun 23	73.35000 -0.41	74.15	73.20	73.85	355,223
27 Jun 23	73.76000 +1.94	73.86	71.95	71.97	396,161
26 Jun 23	71.82000 +0.16	72.32	70.88	71.46	413,492
23 Jun 23	71.66000 -1.21	72.76	71.39	72.08	441,882
22 Jun 23	72.87000 -0.76	73.37	72.26	73.19	319,882
21 Jun 23	73.63000 +1.12	73.82	72.20	72.34	268,218
20 Jun 23	72.51000 +0.40	72.54	71.33	71.85	513,481
16 Jun 23	72.11000 -1.10	73.91	71.74	73.64	1,131,575
15 Jun 23	73.21000 +0.57	73.24	72.14	72.35	489,494
14 Jun 23	72.64000 -0.36	73.39	72.05	72.98	411,529
13 Jun 23	73.00000 -0.19	73.86	72.87	73.36	312,971
12 Jun 23	73.19000 -0.02	73.64	72.81	73.32	420,267
09 Jun 23	73.21000 -0.55	73.71	72.59	73.53	536,638
08 Jun 23	73.76000 +0.08	74.43	73.09	73.31	359,220
07 Jun 23	73.68000 +1.10	73.69	72.43	72.75	455,296
06 Jun 23	72.58000 +0.40	73.14	71.93	72.15	394,294
05 Jun 23	72.18000 -0.98	72.79	70.88	72.68	417,394
02 Jun 23	73.16000 +2.63	73.21	70.73	71.35	452,752
01 Jun 23	70.53000 +1.54	70.77	68.96	69.19	526,916
31 May 23	68.99000 -1.64	70.75	68.45	70.42	521,459
30 May 23	70.63000 -0.52	71.84	69.81	71.15	418,172
26 May 23	71.15000 +0.29	71.49	70.44	71.00	422,047
25 May 23	70.86000 +0.00	71.11	70.12	70.68	415,878
24 May 23	70.86000 -0.73	71.42	70.31	71.12	475,349
23 May 23	71.59000 -1.15	72.93	71.38	72.32	509,501
22 May 23	72.74000 +0.74	73.07	71.89	71.89	529,692
19 May 23	72.00000 -0.33	72.59	71.59	72.48	443,719
18 May 23	72.33000 -0.20	73.25	71.77	72.21	449,721
17 May 23	72.53000 +1.21	72.77	71.43	72.07	433,334
16 May 23	71.32000 -0.08	71.62	70.76	71.22	406,185
15 May 23	71.40000 +0.72	71.76	70.68	70.68	661,234
12 May 23	70.68000 -0.73	71.90	70.10	71.79	418,613
11 May 23	71.41000 -0.73	72.09	71.08	71.69	488,190
10 May 23	72.14000 -1.38	74.00	71.72	74.00	584,777
09 May 23	73.52000 +0.51	74.19	72.85	73.19	554,669
08 May 23	73.01000 +0.74	73.45	72.08	72.38	438,741
05 May 23	72.27000 +0.94	73.00	71.72	71.93	464,465
04 May 23	71.33000 -2.10	73.43	70.05	72.97	544,896
03 May 23	73.43000 -1.05	75.47	73.18	74.41	809,672
02 May 23	74.48000 +2.49	74.69	71.46	72.01	852,600
01 May 23	71.99000 -0.09	72.92	71.71	72.10	592,172
28 Apr 23	72.08000 +0.14	72.30	71.24	72.00	780,615
27 Apr 23	71.94000 +0.83	72.54	70.50	71.59	677,904
26 Apr 23	71.11000 -1.29	72.58	70.68	72.47	758,539
25 Apr 23	72.40000 +3.84	73.94	70.81	72.98	1,963,103
24 Apr 23	68.56000 +0.37	69.39	68.10	68.12	915,889
21 Apr 23	68.19000 -0.59	69.18	67.55	69.04	578,484
20 Apr 23	68.78000 +0.55	68.80	67.69	67.80	420,760
19 Apr 23	68.23000 -0.18	68.34	67.61	68.28	340,893
18 Apr 23	68.41000 +0.10	68.85	67.70	68.50	675,376
17 Apr 23	68.31000 +1.04	68.34	67.06	67.21	724,234
14 Apr 23	67.27000 -0.92	67.51	66.00	66.72	1,016,568
13 Apr 23	68.19000 +0.50	68.37	67.13	68.13	377,586
12 Apr 23	67.69000 +1.06	68.32	66.82	67.18	632,800
11 Apr 23	66.63000 -0.23	67.28	66.19	67.12	518,206
10 Apr 23	66.86000 +1.22	67.22	65.11	65.37	649,112
06 Apr 23	65.64000 -1.47	67.04	65.51	67.04	743,055
05 Apr 23	67.11000 -0.97	67.69	66.67	67.57	516,542
04 Apr 23	68.08000 -1.28	69.49	67.70	69.28	450,232
03 Apr 23	69.36000 +1.11	69.45	68.10	68.10	488,190
31 Mar 23	68.25000 +0.18	68.92	67.78	68.70	753,446
30 Mar 23	68.07000 -1.11	69.69	68.00	69.56	743,437
29 Mar 23	69.18000 +0.84	69.26	68.42	69.02	373,091
28 Mar 23	68.34000 +0.09	68.98	68.19	68.19	246,535
27 Mar 23	68.25000 +0.77	68.36	67.25	68.05	391,026
24 Mar 23	67.48000 +0.58	67.78	65.86	66.16	480,180
23 Mar 23	66.90000 -0.54	68.03	66.13	67.67	398,031
22 Mar 23	67.44000 -1.10	69.19	67.34	68.34	596,454
21 Mar 23	68.54000 +1.46	69.13	67.94	68.68	398,005
20 Mar 23	67.08000 +0.95	68.19	66.69	66.98	478,092
17 Mar 23	66.13000 -1.90	67.60	65.67	67.32	1,167,627
16 Mar 23	68.03000 +2.31	68.28	64.86	64.89	499,846
15 Mar 23	65.72000 -2.94	68.13	64.27	67.03	790,423
14 Mar 23	68.66000 +0.79	70.22	67.87	69.23	629,122
13 Mar 23	67.87000 -0.54	68.36	66.79	67.36	560,401
10 Mar 23	68.41000 -2.06	70.26	67.72	70.26	940,082
09 Mar 23	70.47000 -1.88	72.79	70.35	72.66	406,821
08 Mar 23	72.35000 -0.62	73.10	71.80	73.10	457,104
07 Mar 23	72.97000 -0.17	73.65	72.84	73.08	516,358
06 Mar 23	73.14000 -1.36	74.61	73.01	74.32	536,046
03 Mar 23	74.50000 +0.34	74.67	73.48	74.47	460,474
02 Mar 23	74.16000 +1.55	74.44	72.08	72.23	525,980
01 Mar 23	72.61000 -0.34	73.98	72.15	72.60	771,402
28 Feb 23	72.95000 +0.35	73.55	72.50	72.84	610,846
27 Feb 23	72.60000 +0.20	73.48	72.55	72.81	451,470
24 Feb 23	72.40000 -0.01	72.46	70.72	71.41	550,844
23 Feb 23	72.41000 +1.23	73.03	71.14	71.60	817,417
22 Feb 23	71.18000 +0.51	72.00	70.54	70.91	619,731
21 Feb 23	70.67000 -1.57	71.91	70.35	71.19	647,476
17 Feb 23	72.24000 -0.45	72.59	71.48	72.00	598,770
16 Feb 23	72.69000 -0.08	74.99	72.17	72.17	1,165,459
15 Feb 23	72.77000 +0.97	73.04	71.21	71.22	604,732
14 Feb 23	71.80000 +1.16	72.97	69.48	70.13	1,013,150
13 Feb 23	70.64000 +0.96	70.65	69.71	70.11	464,237
10 Feb 23	69.68000 +0.03	70.02	68.69	69.48	499,935
09 Feb 23	69.65000 -0.01	70.31	68.84	70.14	574,728
08 Feb 23	69.66000 -1.49	70.97	69.53	70.54	417,572
07 Feb 23	71.15000 +1.57	71.17	69.25	69.30	621,215
06 Feb 23	69.58000 -0.18	70.25	68.94	69.44	624,042
03 Feb 23	69.76000 -1.52	71.52	69.50	70.11	607,399
02 Feb 23	71.28000 +0.06	72.08	69.98	71.53	1,173,353
01 Feb 23	71.22000 +0.64	71.57	69.47	70.45	832,989
31 Jan 23	70.58000 +1.79	70.59	67.43	68.62	1,051,464
30 Jan 23	68.79000 +1.04	69.14	67.25	67.50	941,923
27 Jan 23	67.75000 -0.02	68.43	66.21	67.54	1,133,744
26 Jan 23	67.77000 +5.61	68.01	65.08	65.60	1,862,964
25 Jan 23	62.16000 +0.00	62.26	60.91	61.50	666,649
24 Jan 23	62.16000 +0.81	62.46	60.49	60.49	522,959
23 Jan 23	61.35000 +1.33	61.62	59.82	60.40	654,674
20 Jan 23	60.02000 +0.30	60.55	59.56	59.97	600,224
19 Jan 23	59.72000 -1.26	60.62	59.13	60.43	438,535
18 Jan 23	60.98000 -1.38	62.93	60.90	62.50	399,835
17 Jan 23	62.36000 -0.61	63.23	62.02	62.96	518,290
13 Jan 23	62.97000 +0.02	63.69	61.87	62.34	540,173
12 Jan 23	62.95000 +0.36	63.52	62.41	62.99	433,933
11 Jan 23	62.59000 +0.80	62.67	61.94	62.08	335,546
10 Jan 23	61.79000 +0.47	62.10	60.52	60.96	409,653
09 Jan 23	61.32000 -0.61	62.85	61.17	62.10	356,165
06 Jan 23	61.93000 +1.45	62.66	60.98	60.98	343,771
05 Jan 23	60.48000 -0.21	60.91	60.00	60.10	557,768
04 Jan 23	60.69000 +1.78	60.74	58.82	58.82	569,823
03 Jan 23	58.91000 +0.06	60.26	58.89	59.27	568,320
30 Dec 22	58.85000 +0.19	59.08	57.96	58.43	288,291
29 Dec 22	58.66000 +1.15	58.92	57.53	57.81	315,379
28 Dec 22	57.51000 -0.85	58.82	57.38	58.27	299,252
27 Dec 22	58.36000 +0.32	58.61	57.63	58.32	236,035
23 Dec 22	58.04000 +0.40	58.07	57.12	57.71	231,948
22 Dec 22	57.64000 -1.31	58.43	56.67	58.43	314,251
21 Dec 22	58.95000 +2.09	59.21	57.40	57.77	501,055
20 Dec 22	56.86000 +0.84	57.06	55.60	56.18	339,127
19 Dec 22	56.02000 -0.93	57.63	55.59	56.98	465,961
16 Dec 22	56.95000 -0.35	57.55	55.80	56.71	979,339
15 Dec 22	57.30000 -1.73	58.47	57.00	58.37	364,693
14 Dec 22	59.03000 -0.84	60.19	58.53	59.85	421,233
13 Dec 22	59.87000 +0.45	61.29	59.51	60.92	572,650
12 Dec 22	59.42000 +0.94	59.44	57.90	58.85	500,826
09 Dec 22	58.48000 +0.45	58.78	57.48	57.69	349,640
08 Dec 22	58.03000 +0.19	59.83	57.78	58.54	320,003
07 Dec 22	57.84000 -0.77	59.12	57.83	58.18	413,114
06 Dec 22	58.61000 -2.44	61.49	58.00	61.00	701,541
05 Dec 22	61.05000 -1.00	62.18	60.92	61.61	542,319
02 Dec 22	62.05000 +0.78	62.28	60.17	60.35	495,767
01 Dec 22	61.27000 +1.32	61.36	59.90	60.09	517,041
30 Nov 22	59.95000 +0.97	59.96	57.69	58.92	510,930
29 Nov 22	58.98000 +0.31	59.71	58.63	58.63	306,451
28 Nov 22	58.67000 -2.07	60.27	58.45	60.27	522,919
25 Nov 22	60.74000 +0.14	61.05	60.49	60.65	109,730
23 Nov 22	60.60000 -0.08	61.01	60.06	60.68	336,516
22 Nov 22	60.68000 +1.46	60.76	59.17	59.61	480,638
21 Nov 22	59.22000 +0.51	59.30	58.08	58.38	432,228
18 Nov 22	58.71000 +1.20	59.33	57.63	58.33	659,332
17 Nov 22	57.51000 -0.95	57.69	56.73	57.28	334,424
16 Nov 22	58.46000 -0.97	59.28	58.05	59.28	401,325
15 Nov 22	59.43000 +0.28	60.49	58.98	60.01	653,774
14 Nov 22	59.15000 -0.16	60.41	58.75	59.10	592,365
11 Nov 22	59.31000 -0.70	61.12	59.11	60.13	824,639
10 Nov 22	60.01000 +2.52	60.06	58.99	59.00	524,330
09 Nov 22	57.49000 -0.79	58.58	57.36	57.85	495,938
08 Nov 22	58.28000 +5.17	58.32	56.71	56.97	509,552
14 Oct 22	53.11000 -0.41	54.28	52.79	53.92	558,163
13 Oct 22	53.52000 +1.65	53.77	50.00	50.78	798,968
12 Oct 22	51.87000 -1.80	53.42	51.44	52.68	809,061
11 Oct 22	53.67000 -0.39	54.78	53.13	54.02	660,091
10 Oct 22	54.06000 +0.53	55.13	53.98	54.26	385,511
07 Oct 22	53.53000 -1.18	54.20	52.97	54.20	358,931
06 Oct 22	54.71000 -0.53	55.60	54.07	54.68	389,497
05 Oct 22	55.24000 -0.60	55.93	54.45	55.02	483,431
04 Oct 22	55.84000 +2.38	55.84	54.68	54.68	435,343
03 Oct 22	53.46000 +1.74	54.04	52.21	52.47	651,336
30 Sep 22	51.72000 -0.54	52.76	51.59	51.89	666,264
29 Sep 22	52.26000 -1.50	53.37	51.62	53.04	621,433
28 Sep 22	53.76000 +1.26	54.13	52.36	52.83	804,427
27 Sep 22	52.50000 +0.14	54.07	52.37	53.28	450,182
26 Sep 22	52.36000 -1.30	53.94	52.33	53.26	441,579
23 Sep 22	53.66000 -1.78	54.32	52.73	54.31	621,547
22 Sep 22	55.44000 -1.48	57.05	54.91	57.05	524,204
21 Sep 22	56.92000 -1.71	59.43	56.92	59.43	623,529
20 Sep 22	58.63000 +0.43	58.74	57.62	58.12	570,304
19 Sep 22	58.20000 +1.34	58.35	56.26	56.26	336,881
16 Sep 22	56.86000 -1.89	57.73	56.07	57.69	822,651
15 Sep 22	58.75000 -1.38	60.16	58.64	59.38	309,376
14 Sep 22	60.13000 +0.85	60.28	58.27	59.66	620,915
13 Sep 22	59.28000 -2.22	60.58	58.98	59.76	571,387
12 Sep 22	61.50000 +0.68	61.80	60.68	61.14	422,343
09 Sep 22	60.82000 +1.19	61.16	59.92	60.00	525,682
08 Sep 22	59.63000 +1.44	59.78	57.90	58.25	681,519
07 Sep 22	58.19000 +1.39	58.47	56.54	56.54	945,677
06 Sep 22	56.80000 -1.06	58.07	56.71	58.01	509,145
02 Sep 22	57.86000 -0.29	59.27	57.53	58.79	587,783
01 Sep 22	58.15000 -0.52	58.26	56.92	58.00	532,981
31 Aug 22	58.67000 -0.54	59.54	58.57	59.24	416,517
30 Aug 22	59.21000 -1.28	60.88	59.06	60.88	365,816
29 Aug 22	60.49000 +0.34	60.69	59.24	59.52	564,361
26 Aug 22	60.15000 -2.47	62.98	60.14	62.48	400,956
25 Aug 22	62.62000 +1.54	62.63	61.61	61.61	289,248
24 Aug 22	61.08000 +0.34	61.94	60.66	60.66	368,850
23 Aug 22	60.74000 +0.32	61.48	60.33	60.62	696,665
22 Aug 22	60.42000 -1.20	61.77	60.18	60.73	841,390
19 Aug 22	61.62000 -1.18	62.40	61.09	62.36	699,212
18 Aug 22	62.80000 -0.03	63.28	62.34	62.65	365,761
17 Aug 22	62.83000 -1.37	63.27	62.32	63.18	533,965
16 Aug 22	64.20000 +0.25	64.49	63.56	64.00	673,377
15 Aug 22	63.95000 +0.21	64.91	63.09	63.33	618,180
12 Aug 22	63.74000 +0.76	63.99	62.44	63.25	530,655
11 Aug 22	62.98000 -1.34	65.82	62.91	65.13	885,307
10 Aug 22	64.32000 +1.66	65.23	63.50	63.50	992,155
09 Aug 22	62.66000 +0.39	62.73	61.99	62.11	721,428
08 Aug 22	62.27000 +0.63	62.94	61.73	62.00	565,027
05 Aug 22	61.64000 -0.03	61.88	61.09	61.19	354,061
04 Aug 22	61.67000 +0.37	61.86	60.77	60.86	391,338
03 Aug 22	61.30000 +0.41	61.69	60.25	61.14	350,577
02 Aug 22	60.89000 -1.00	62.28	60.86	62.00	453,511
01 Aug 22	61.89000 +1.38	62.24	60.56	61.80	716,283
29 Jul 22	60.51000 +0.33	60.94	59.92	60.09	477,744
28 Jul 22	60.18000 +2.19	60.20	57.99	58.32	587,923
27 Jul 22	57.99000 +0.10	59.17	56.87	58.75	784,553
26 Jul 22	57.89000 +0.51	59.41	56.52	57.03	793,294
25 Jul 22	57.38000 +0.27	57.68	56.33	57.11	623,118
22 Jul 22	57.11000 -1.40	58.89	56.86	58.43	506,437
21 Jul 22	58.51000 +1.12	58.51	56.47	57.01	460,565
20 Jul 22	57.39000 +0.84	57.65	56.11	56.11	588,590
19 Jul 22	56.55000 +2.65	56.62	54.08	54.26	334,204
18 Jul 22	53.90000 +0.02	56.51	53.82	55.24	583,010
15 Jul 22	53.88000 +0.55	54.48	53.00	54.22	332,247
14 Jul 22	53.33000 -0.38	53.38	51.77	52.41	435,653
13 Jul 22	53.71000 -0.49	53.99	52.88	53.23	331,005
12 Jul 22	54.20000 +1.02	55.33	52.57	52.57	835,498
11 Jul 22	53.18000 -0.64	53.73	52.62	53.40	286,697
08 Jul 22	53.82000 +0.38	54.25	52.83	53.69	386,247
07 Jul 22	53.44000 +1.14	53.95	52.84	52.87	463,271
06 Jul 22	52.30000 +0.48	52.63	50.91	51.80	561,481
05 Jul 22	51.82000 -1.01	51.87	49.83	51.37	388,404
01 Jul 22	52.83000 +0.52	53.41	51.88	52.11	491,317
30 Jun 22	52.31000 +0.13	52.81	50.99	51.68	520,909
29 Jun 22	52.18000 -0.12	52.32	50.91	52.07	452,031
28 Jun 22	52.30000 +0.62	54.14	51.83	52.54	529,803
27 Jun 22	51.68000 +0.03	52.32	50.86	51.64	779,729
24 Jun 22	51.65000 +2.21	51.73	49.80	49.89	1,424,487
23 Jun 22	49.44000 -0.52	50.35	48.62	49.99	500,904
22 Jun 22	49.96000 -0.01	50.43	48.44	48.65	748,990
21 Jun 22	49.97000 +0.81	51.13	49.33	50.63	737,076
17 Jun 22	49.16000 +0.39	49.48	47.38	48.24	1,727,410
16 Jun 22	48.77000 -3.33	50.79	48.00	50.63	681,797
15 Jun 22	52.10000 +0.57	52.82	51.53	52.38	711,413
14 Jun 22	51.53000 -0.13	52.06	50.33	52.04	911,706
13 Jun 22	51.66000 -3.58	53.55	51.16	53.38	961,827
10 Jun 22	55.24000 -1.60	56.31	54.79	56.14	548,653
09 Jun 22	56.84000 -1.48	58.03	56.83	58.03	461,072
08 Jun 22	58.32000 -1.50	59.51	58.14	59.00	326,088
07 Jun 22	59.82000 +1.21	59.83	58.00	58.00	371,222
06 Jun 22	58.61000 +1.22	58.87	57.55	58.35	342,169
03 Jun 22	57.39000 -1.33	58.22	56.61	57.90	434,176
02 Jun 22	58.72000 +1.37	59.38	57.60	57.60	595,676
01 Jun 22	57.35000 -0.10	58.49	55.83	57.86	484,784
31 May 22	57.45000 -0.96	58.47	57.09	58.47	490,665
27 May 22	58.41000 +1.32	58.44	57.09	57.09	299,621
26 May 22	57.09000 +1.96	57.51	55.72	56.11	638,307
25 May 22	55.13000 +1.65	55.31	53.42	53.42	722,230
24 May 22	53.48000 -0.41	54.08	52.04	53.61	599,226
23 May 22	53.89000 +1.21	54.13	51.71	53.58	484,590
20 May 22	52.68000 -1.29	54.65	51.93	54.65	600,306
19 May 22	53.97000 +0.94	54.73	52.56	52.56	630,735
18 May 22	53.03000 -1.93	54.63	52.55	53.98	977,738
17 May 22	54.96000 +1.90	55.47	53.76	53.87	491,904
16 May 22	53.06000 +0.01	54.33	52.83	52.94	383,172
13 May 22	53.05000 +1.87	53.65	51.70	51.91	892,361
12 May 22	51.18000 -1.48	53.00	50.32	51.98	686,498
11 May 22	52.66000 -1.44	55.18	52.59	53.76	775,908
10 May 22	54.10000 +1.43	55.32	52.77	53.33	953,292
09 May 22	52.67000 -4.69	56.83	52.10	56.60	1,299,692
06 May 22	57.36000 -0.77	58.08	55.56	58.00	952,712
05 May 22	58.13000 -0.82	59.20	57.28	58.40	737,904
04 May 22	58.95000 +3.32	59.14	56.14	57.00	1,329,829
03 May 22	55.63000 +1.01	56.08	54.47	54.99	544,309
02 May 22	54.62000 +0.26	55.17	53.02	54.62	546,351
29 Apr 22	54.36000 -1.72	56.53	54.28	56.04	526,808
28 Apr 22	56.08000 +0.48	56.49	53.37	56.12	820,692
27 Apr 22	55.60000 -0.68	56.45	53.98	56.30	974,662
26 Apr 22	56.28000 +1.05	58.45	56.13	56.90	1,493,495
25 Apr 22	55.23000 -0.37	55.55	53.48	55.45	911,064
22 Apr 22	55.60000 -1.19	57.26	55.60	56.10	651,955
21 Apr 22	56.79000 -1.40	59.69	56.58	59.43	774,897
20 Apr 22	58.19000 +1.02	58.44	56.72	57.72	734,333
19 Apr 22	57.17000 +1.10	57.38	56.09	56.33	738,536
18 Apr 22	56.07000 -0.15	56.79	55.83	56.52	609,529
14 Apr 22	56.22000 +0.08	56.90	55.69	55.69	524,533
13 Apr 22	56.14000 +1.16	56.39	55.30	55.30	582,858
12 Apr 22	54.98000 +0.50	56.24	54.70	55.00	563,812
11 Apr 22	54.48000 -0.12	56.04	54.43	54.70	952,394
08 Apr 22	54.60000 -0.79	55.61	54.49	55.29	404,417
07 Apr 22	55.39000 -0.34	55.90	54.48	55.83	420,612
06 Apr 22	55.73000 -0.57	56.10	55.06	55.76	464,663
05 Apr 22	56.30000 -2.32	59.40	56.26	58.41	437,570
04 Apr 22	58.62000 -1.36	60.33	57.10	59.85	702,685
01 Apr 22	59.98000 +0.51	60.36	59.40	59.73	561,450
31 Mar 22	59.47000 -0.37	60.91	59.45	59.72	539,744
30 Mar 22	59.84000 -0.04	60.27	59.24	59.88	473,402
29 Mar 22	59.88000 +1.33	60.29	58.66	59.12	483,701
28 Mar 22	58.55000 -0.99	59.61	57.76	59.18	485,181
25 Mar 22	59.54000 +0.09	59.96	58.92	58.94	509,351
24 Mar 22	59.45000 +1.85	59.55	57.30	57.92	713,296
23 Mar 22	57.60000 -0.98	58.66	57.37	58.04	386,907
22 Mar 22	58.58000 +1.29	59.34	57.60	57.60	664,969
21 Mar 22	57.29000 -0.51	57.51	56.08	56.79	660,341
18 Mar 22	57.80000 +1.63	58.03	55.98	56.54	1,337,902
17 Mar 22	56.17000 -0.10	56.19	55.26	55.72	951,251
16 Mar 22	56.27000 +0.77	57.34	54.99	56.27	683,370
15 Mar 22	55.50000 +1.74	55.56	53.99	54.18	688,321
14 Mar 22	53.76000 -1.55	55.50	53.28	54.85	984,876
11 Mar 22	55.31000 -0.33	57.65	55.28	55.86	875,685
10 Mar 22	55.64000 +0.46	56.26	54.38	54.38	524,976
09 Mar 22	55.18000 +2.95	55.67	53.29	53.95	1,178,606
08 Mar 22	52.23000 +1.65	53.55	50.34	51.15	926,051
07 Mar 22	50.58000 -3.44	54.96	50.54	54.07	1,124,331
04 Mar 22	54.02000 -1.94	55.78	53.25	55.23	970,427
03 Mar 22	55.96000 -1.12	57.47	55.26	57.35	738,136
02 Mar 22	57.08000 +2.05	57.63	55.24	56.03	502,967
01 Mar 22	55.03000 -2.87	57.65	54.39	57.65	757,137
28 Feb 22	57.90000 +0.92	58.71	56.24	56.40	747,926
25 Feb 22	56.98000 +2.56	57.05	54.51	54.51	708,227
24 Feb 22	54.42000 +1.25	54.44	50.69	51.60	1,030,078
23 Feb 22	53.17000 -0.87	55.31	53.04	54.70	367,792
22 Feb 22	54.04000 -0.66	55.29	53.76	54.64	547,082
18 Feb 22	54.70000 -0.76	55.97	54.61	55.05	664,111
17 Feb 22	55.46000 -1.85	57.08	55.04	56.56	753,050
16 Feb 22	57.31000 +1.06	57.35	55.60	55.85	900,015
15 Feb 22	56.25000 +2.20	56.64	54.02	54.61	500,350
14 Feb 22	54.05000 +0.11	54.75	53.65	54.16	698,638
11 Feb 22	53.94000 -0.76	56.15	53.30	54.79	988,288
10 Feb 22	54.70000 +0.26	56.62	53.75	53.80	892,465
09 Feb 22	54.44000 +0.61	55.00	53.92	54.39	801,288
08 Feb 22	53.83000 -0.13	54.83	53.33	54.28	668,892
07 Feb 22	53.96000 +1.49	54.44	52.66	52.66	568,350
04 Feb 22	52.47000 +0.11	53.13	51.55	51.84	375,576
03 Feb 22	52.36000 -1.05	53.54	52.21	52.84	422,507
02 Feb 22	53.41000 -0.17	53.73	52.53	52.95	544,209
01 Feb 22	53.58000 +1.41	53.95	52.38	52.94	727,789
31 Jan 22	52.17000 +1.92	52.19	49.00	49.25	884,661
28 Jan 22	50.25000 +0.95	50.28	47.67	49.67	704,332
27 Jan 22	49.30000 -2.07	54.99	48.32	53.43	1,424,571
26 Jan 22	51.37000 -1.21	54.12	50.60	53.27	776,494
25 Jan 22	52.58000 -0.56	53.23	50.59	52.21	785,116
24 Jan 22	53.14000 +0.65	53.23	50.37	51.12	713,000
21 Jan 22	52.49000 -2.34	54.40	52.03	54.10	524,346
20 Jan 22	54.83000 -0.16	57.32	54.67	54.70	638,927
19 Jan 22	54.99000 -1.17	56.29	54.79	56.29	423,885
18 Jan 22	56.16000 -0.89	57.14	55.81	56.32	474,032
14 Jan 22	57.05000 +0.79	57.09	55.22	55.71	343,210
13 Jan 22	56.26000 +0.26	57.88	55.96	56.48	446,045
12 Jan 22	56.00000 -0.33	57.34	55.70	56.38	577,927
11 Jan 22	56.33000 +0.58	56.34	54.89	55.85	510,852
10 Jan 22	55.75000 +1.05	55.91	53.12	54.27	908,501
07 Jan 22	54.70000 +0.27	56.60	54.57	56.00	561,939
06 Jan 22	54.43000 +0.60	55.31	53.73	53.89	468,741
05 Jan 22	53.83000 -1.44	56.34	53.80	55.45	517,375
04 Jan 22	55.27000 +1.52	55.73	53.80	54.34	805,139
03 Jan 22	53.75000 +1.95	54.19	52.37	52.37	652,085
31 Dec 21	51.80000 -0.09	52.38	51.54	51.54	292,723
30 Dec 21	51.89000 -0.14	53.18	51.81	51.89	412,492
29 Dec 21	52.03000 +0.09	52.47	51.24	51.75	382,627
28 Dec 21	51.94000 -0.06	53.29	51.77	51.81	516,077
27 Dec 21	52.00000 +0.62	52.06	50.58	50.97	358,412
23 Dec 21	51.38000 +0.78	51.96	50.19	50.74	417,317
22 Dec 21	50.60000 -0.15	51.17	49.88	50.92	497,863
21 Dec 21	50.75000 +2.78	50.79	48.28	48.29	572,880
20 Dec 21	47.97000 -0.51	48.43	46.77	47.01	674,906
17 Dec 21	48.48000 +0.65	49.21	46.93	47.87	1,314,382
16 Dec 21	47.83000 -1.42	50.70	47.76	49.87	969,460
15 Dec 21	49.25000 -0.11	49.30	47.46	49.17	1,176,772
14 Dec 21	49.36000 -1.03	51.50	49.31	49.93	815,076
13 Dec 21	50.39000 -1.40	51.68	49.24	51.02	870,739
10 Dec 21	51.79000 -0.33	52.82	51.01	52.70	638,976
09 Dec 21	52.12000 -1.08	53.13	51.20	52.15	916,985
08 Dec 21	53.20000 +0.67	53.95	52.68	53.28	1,346,330
07 Dec 21	52.53000 -0.19	54.35	52.13	53.13	879,081
06 Dec 21	52.72000 +2.65	53.76	50.41	51.23	1,200,634
03 Dec 21	50.07000 -1.39	51.15	49.35	51.00	1,383,925
02 Dec 21	51.46000 +2.42	51.49	49.90	50.61	2,647,087
01 Dec 21	49.04000 -2.34	53.38	49.02	53.04	730,123
30 Nov 21	51.38000 -1.65	52.47	50.51	52.16	1,064,182
29 Nov 21	53.03000 -0.21	54.46	52.20	54.27	862,864
26 Nov 21	53.24000 -5.73	56.09	51.60	55.83	882,517
24 Nov 21	58.97000 -0.29	59.40	58.22	58.67	339,614
23 Nov 21	59.26000 +0.51	59.40	57.90	58.77	639,883
22 Nov 21	58.75000 -0.53	59.96	57.70	59.17	763,274
19 Nov 21	59.28000 -3.43	62.04	58.92	61.51	678,770
18 Nov 21	62.71000 +0.62	63.00	61.37	62.63	543,366
17 Nov 21	62.09000 +0.75	62.25	60.80	61.24	396,831
16 Nov 21	61.34000 -1.83	63.38	61.20	62.97	535,036
15 Nov 21	63.17000 +0.97	63.76	62.28	63.17	441,088
12 Nov 21	62.20000 +0.36	62.90	61.37	61.65	482,321
11 Nov 21	61.84000 -0.21	62.80	61.56	62.12	323,799
10 Nov 21	62.05000 +0.05	63.17	61.50	61.83	398,107
09 Nov 21	62.00000 +0.39	62.33	60.91	61.29	403,509
08 Nov 21	61.61000 -0.74	62.62	61.22	62.62	270,452
05 Nov 21	62.35000 +4.33	62.40	58.96	59.45	675,833
04 Nov 21	58.02000 -0.65	59.42	57.77	58.71	383,918
03 Nov 21	58.67000 -0.13	58.88	58.02	58.42	265,644
02 Nov 21	58.80000 -0.18	59.06	57.84	59.06	372,661
01 Nov 21	58.98000 +2.24	59.15	56.84	57.08	458,083
29 Oct 21	56.74000 +0.42	56.96	55.80	56.32	675,927
28 Oct 21	56.32000 +0.64	56.48	54.66	55.38	528,438
27 Oct 21	55.68000 -1.22	57.28	55.63	56.89	382,841
26 Oct 21	56.90000 -0.09	57.53	56.49	56.88	411,150
25 Oct 21	56.99000 -0.88	57.84	56.88	57.80	320,177
22 Oct 21	57.87000 +0.63	58.03	57.01	57.06	579,381
21 Oct 21	57.24000 -1.32	59.34	57.08	58.56	431,937
20 Oct 21	58.56000 -0.06	59.03	57.75	58.43	575,849
19 Oct 21	58.62000 -1.56	61.16	57.56	59.85	865,236
18 Oct 21	60.18000 -1.14	61.35	59.95	60.95	871,919
15 Oct 21	61.32000 +0.09	62.34	61.22	61.47	370,143
14 Oct 21	61.23000 -0.77	62.73	60.67	62.49	292,294
13 Oct 21	62.00000 -0.64	63.46	61.65	63.01	618,595
12 Oct 21	62.64000 +0.31	63.50	62.15	62.50	505,093
11 Oct 21	62.33000 +0.38	64.16	61.78	62.08	493,375
08 Oct 21	61.95000 -0.34	62.84	61.68	62.49	341,616
07 Oct 21	62.29000 +1.75	62.59	61.07	61.37	695,598
06 Oct 21	60.54000 -2.18	62.61	59.38	62.17	628,904
05 Oct 21	62.72000 +0.54	62.95	61.93	62.18	893,967
04 Oct 21	62.18000 +1.31	62.44	60.79	61.08	787,422
01 Oct 21	60.87000 +1.48	61.21	59.50	60.22	763,366
30 Sep 21	59.39000 -0.31	60.49	59.27	59.93	419,774
29 Sep 21	59.70000 -1.23	61.70	59.42	61.70	519,677
28 Sep 21	60.93000 -1.32	62.67	60.73	62.25	382,542
27 Sep 21	62.25000 +2.18	63.10	60.47	60.69	479,812
24 Sep 21	60.07000 -0.63	60.79	58.60	58.79	668,214
23 Sep 21	60.70000 +1.48	61.29	59.72	60.00	651,007
22 Sep 21	59.22000 +1.88	59.65	57.54	57.86	555,054
21 Sep 21	57.34000 -1.19	59.24	57.09	59.00	582,329
20 Sep 21	58.53000 +0.35	58.70	56.15	56.62	627,307
17 Sep 21	58.18000 -0.21	59.11	57.03	58.47	1,513,710
16 Sep 21	58.39000 -0.45	59.70	58.27	59.09	610,999
15 Sep 21	58.84000 +1.55	58.88	57.17	57.57	554,117
14 Sep 21	57.29000 -0.37	58.29	56.76	57.77	446,866
13 Sep 21	57.66000 +2.05	58.98	55.96	56.11	645,909
10 Sep 21	55.61000 +1.35	60.20	53.33	54.43	3,698,712
09 Sep 21	54.26000 +0.39	55.29	53.32	53.75	540,359
08 Sep 21	53.87000 -2.40	56.34	53.50	55.94	530,748
07 Sep 21	56.27000 -0.23	56.98	55.87	56.09	443,750
03 Sep 21	56.50000 -1.09	57.71	56.26	57.47	306,268
02 Sep 21	57.59000 +0.77	58.14	56.26	57.17	391,498
01 Sep 21	56.82000 +0.11	57.41	56.20	57.33	332,090
31 Aug 21	56.71000 +0.16	57.64	56.60	56.84	384,875
30 Aug 21	56.55000 -2.04	59.00	56.46	59.00	440,543
27 Aug 21	58.59000 +2.32	58.94	56.47	56.47	508,919
26 Aug 21	56.27000 -0.90	57.76	56.23	57.27	331,812
25 Aug 21	57.17000 +0.63	57.78	56.14	56.65	260,767
24 Aug 21	56.54000 +0.42	57.02	56.01	56.09	350,446
23 Aug 21	56.12000 +1.52	56.33	55.00	55.35	454,191
20 Aug 21	54.60000 +0.57	54.83	53.66	54.01	252,623
19 Aug 21	54.03000 -2.49	56.79	53.57	55.99	909,284
18 Aug 21	56.52000 -0.72	57.21	55.81	56.91	411,948
17 Aug 21	57.24000 -0.20	57.59	56.28	56.41	543,264
16 Aug 21	57.44000 -0.27	57.63	56.37	56.95	345,965
13 Aug 21	57.71000 -0.42	58.32	57.36	58.17	410,678
12 Aug 21	58.13000 +0.32	58.36	57.13	57.99	493,908
11 Aug 21	57.81000 +1.11	57.95	56.29	56.79	307,900
10 Aug 21	56.70000 +0.76	56.74	55.77	55.81	455,958
09 Aug 21	55.94000 -1.16	56.88	55.02	56.21	528,068
06 Aug 21	57.10000 +0.72	57.92	56.97	57.54	445,593
05 Aug 21	56.38000 +2.12	56.69	54.29	54.29	357,975
04 Aug 21	54.26000 -1.29	55.07	52.60	54.59	726,550
03 Aug 21	55.55000 +0.36	55.59	53.40	55.44	475,274
02 Aug 21	55.19000 +0.77	56.46	54.64	54.96	713,789
30 Jul 21	54.42000 -1.74	56.29	54.08	55.40	806,804
29 Jul 21	56.16000 -0.84	57.86	56.10	56.82	784,176
28 Jul 21	57.00000 -1.75	59.77	56.91	59.57	896,692
27 Jul 21	58.75000 -0.94	59.94	58.43	59.42	783,132
26 Jul 21	59.69000 +1.97	59.74	57.89	58.30	715,745
23 Jul 21	57.72000 +0.35	57.93	56.73	57.44	411,061
22 Jul 21	57.37000 -1.13	58.40	57.11	58.01	375,048
21 Jul 21	58.50000 +1.55	59.13	57.03	57.44	516,857
20 Jul 21	56.95000 +3.69	57.43	53.58	53.58	817,377
19 Jul 21	53.26000 -3.26	55.14	52.96	54.90	836,293
16 Jul 21	56.52000 -0.56	58.25	56.26	58.18	877,219
15 Jul 21	57.08000 -1.12	58.69	56.71	57.43	589,877
14 Jul 21	58.20000 -1.07	60.00	58.08	59.30	489,005
13 Jul 21	59.27000 -2.45	61.03	59.21	60.79	526,075
12 Jul 21	61.72000 +0.27	61.87	60.26	60.80	268,179
09 Jul 21	61.45000 +1.34	62.43	61.40	61.50	475,704
08 Jul 21	60.11000 -0.98	60.82	59.19	59.34	408,085
07 Jul 21	61.09000 -0.13	61.78	60.21	60.78	434,686
06 Jul 21	61.22000 -0.30	61.43	60.34	61.43	454,991
02 Jul 21	61.52000 -0.21	62.20	60.63	61.86	597,880
01 Jul 21	61.73000 -0.67	63.39	61.08	62.59	1,259,472
30 Jun 21	62.40000 +1.03	62.84	61.12	61.95	886,425
29 Jun 21	61.37000 -0.58	62.62	61.06	62.35	511,702
28 Jun 21	61.95000 -2.27	63.88	61.43	63.48	642,329
25 Jun 21	64.22000 -0.17	64.99	63.79	64.50	795,122
24 Jun 21	64.39000 +1.45	64.43	62.36	63.24	321,026
23 Jun 21	62.94000 +0.90	63.35	61.96	62.21	478,517
22 Jun 21	62.04000 -0.29	62.41	61.26	62.41	446,363
21 Jun 21	62.33000 +1.69	62.36	61.14	61.40	496,783
18 Jun 21	60.64000 -0.10	61.03	59.98	60.20	963,528
17 Jun 21	60.74000 -1.15	62.25	59.93	61.77	963,560
16 Jun 21	61.89000 +0.40	62.54	61.06	61.55	740,625
15 Jun 21	61.49000 +0.80	61.58	60.52	60.65	550,473
14 Jun 21	60.69000 -1.22	61.89	60.55	61.58	769,248
11 Jun 21	61.91000 +0.84	61.94	61.11	61.49	366,624
10 Jun 21	61.07000 -0.18	62.17	60.87	62.05	589,207
09 Jun 21	61.25000 -1.18	62.11	60.96	62.11	608,487
08 Jun 21	62.43000 +1.11	62.50	60.82	61.62	452,016
07 Jun 21	61.32000 +0.81	61.38	60.11	60.63	602,400
04 Jun 21	60.51000 +0.80	60.63	59.69	60.04	519,940
03 Jun 21	59.71000 -0.18	59.99	59.17	59.46	480,001
02 Jun 21	59.89000 -0.47	60.35	59.07	60.12	434,912
01 Jun 21	60.36000 +0.90	60.73	59.13	60.00	754,691
28 May 21	59.46000 -0.55	60.00	58.63	60.00	700,785
27 May 21	60.01000 +4.15	60.40	58.74	58.98	1,039,682
26 May 21	55.86000 +1.34	55.91	54.50	54.66	558,694
25 May 21	54.52000 +0.17	55.63	54.46	54.89	845,674
24 May 21	54.35000 +1.25	54.68	53.16	53.72	663,697
21 May 21	53.10000 +0.74	53.89	52.85	53.04	454,624
20 May 21	52.36000 +0.62	52.55	51.01	51.82	526,592
19 May 21	51.74000 -0.09	51.85	50.45	51.12	422,263
18 May 21	51.83000 -0.22	52.87	51.43	52.08	571,438
17 May 21	52.05000 -0.46	52.48	51.29	52.01	350,022
14 May 21	52.51000 +1.17	52.64	51.35	52.00	498,174
13 May 21	51.34000 +0.81	52.43	50.39	50.77	672,767
12 May 21	50.53000 -1.38	52.83	50.43	51.54	442,956
11 May 21	51.91000 -1.90	53.00	51.17	52.48	1,024,824
10 May 21	53.81000 -0.63	55.18	53.73	54.57	480,931
07 May 21	54.44000 +0.44	54.80	52.91	53.82	676,069
06 May 21	54.00000 +0.66	54.12	52.12	53.74	788,833
05 May 21	53.34000 -1.59	54.93	53.07	54.71	911,300
04 May 21	54.93000 -0.92	56.32	54.33	55.88	596,245
03 May 21	55.85000 -0.56	57.35	55.82	57.07	399,731
30 Apr 21	56.41000 -0.56	56.82	55.28	56.25	694,716
29 Apr 21	56.97000 +0.45	57.41	56.00	57.28	465,109
28 Apr 21	56.52000 -2.40	58.61	56.39	58.40	778,173
27 Apr 21	58.92000 +0.26	60.10	58.79	58.88	832,610
26 Apr 21	58.66000 +1.45	58.92	57.51	57.76	761,503
23 Apr 21	57.21000 +0.01	58.16	56.90	57.23	758,566
22 Apr 21	57.20000 -0.80	58.83	56.90	58.31	1,037,628
21 Apr 21	58.00000 +0.72	58.24	56.36	57.28	973,373
20 Apr 21	57.28000 +0.08	57.85	55.55	57.27	1,319,316
19 Apr 21	57.20000 -0.17	57.77	56.34	57.22	1,042,210
16 Apr 21	57.37000 +1.21	57.48	56.40	57.00	504,682
15 Apr 21	56.16000 -0.52	57.06	55.38	56.94	536,907
14 Apr 21	56.68000 +0.18	57.92	56.29	56.76	639,116
13 Apr 21	56.50000 -1.75	57.80	55.76	57.48	805,683
12 Apr 21	58.25000 +1.52	58.27	56.28	56.78	773,428
09 Apr 21	56.73000 +0.41	56.76	55.50	56.24	497,532
08 Apr 21	56.32000 -0.30	56.61	55.63	56.30	510,733
07 Apr 21	56.62000 +0.37	56.87	55.70	56.66	414,931
06 Apr 21	56.25000 -0.84	57.38	56.05	56.76	517,688
05 Apr 21	57.09000 +0.73	57.75	56.57	57.19	623,400
01 Apr 21	56.36000 +0.36	56.99	55.31	56.62	672,651
31 Mar 21	56.00000 -0.80	57.10	55.41	57.00	697,779
30 Mar 21	56.80000 +1.03	57.30	55.73	56.22	563,606
29 Mar 21	55.77000 -0.97	57.20	54.65	56.84	690,743
26 Mar 21	56.74000 -2.53	57.94	55.80	56.13	1,477,704
25 Mar 21	59.27000 +1.97	59.67	55.51	56.27	802,768
24 Mar 21	57.30000 +0.64	60.08	57.18	58.00	580,503
23 Mar 21	56.66000 -2.59	59.12	56.33	58.53	822,727
22 Mar 21	59.25000 -1.49	61.26	59.05	61.07	660,375
19 Mar 21	60.74000 +0.14	61.38	58.76	60.67	890,031
18 Mar 21	60.60000 -3.56	64.84	60.35	63.60	757,343
17 Mar 21	64.16000 +3.03	64.18	60.61	61.00	1,362,136
16 Mar 21	61.13000 +0.03	62.00	60.01	61.80	707,908
15 Mar 21	61.10000 +1.73	61.71	58.98	60.00	1,142,882
12 Mar 21	59.37000 +1.06	59.44	58.29	58.62	859,936
11 Mar 21	58.31000 +0.67	58.69	57.06	57.84	490,539
10 Mar 21	57.64000 +1.00	58.22	55.78	57.19	671,527
09 Mar 21	56.64000 -0.92	58.60	56.42	58.49	718,014
08 Mar 21	57.56000 +1.41	58.36	56.27	56.67	923,985
05 Mar 21	56.15000 +0.70	56.59	53.48	56.52	746,007
04 Mar 21	55.45000 -0.96	57.26	53.81	56.46	1,211,573
03 Mar 21	56.41000 +1.14	57.53	55.58	55.61	1,489,585
02 Mar 21	55.27000 -1.24	56.61	54.79	55.87	656,672
01 Mar 21	56.51000 +2.75	56.91	55.32	55.52	1,234,965
26 Feb 21	53.76000 -0.43	54.52	53.06	53.50	868,171
25 Feb 21	54.19000 -2.72	57.00	53.91	56.83	1,067,847
24 Feb 21	56.91000 +2.60	57.00	54.52	54.76	970,950
23 Feb 21	54.31000 +0.89	54.35	51.83	53.32	913,468
22 Feb 21	53.42000 +0.85	54.19	52.13	52.13	785,351
19 Feb 21	52.57000 +2.27	52.87	50.99	51.07	797,227
18 Feb 21	50.30000 -1.67	51.97	49.96	51.57	711,523
17 Feb 21	51.97000 -0.61	52.86	51.23	52.41	811,590
16 Feb 21	52.58000 +1.33	52.65	51.39	51.81	822,197
12 Feb 21	51.25000 -0.92	52.51	50.98	51.85	657,595
11 Feb 21	52.17000 +1.79	52.36	50.13	50.55	879,190
10 Feb 21	50.38000 -0.78	51.83	49.94	51.28	841,485
09 Feb 21	51.16000 +0.73	51.20	49.26	50.01	992,517
08 Feb 21	50.43000 +2.94	50.47	47.75	47.75	1,163,108
05 Feb 21	47.49000 -0.19	48.83	46.97	48.50	653,208
04 Feb 21	47.68000 +0.94	48.08	46.92	47.29	728,045
03 Feb 21	46.74000 -0.17	47.85	46.44	47.28	1,224,678
02 Feb 21	46.91000 +2.39	46.99	44.62	45.55	1,292,272
01 Feb 21	44.52000 +0.86	44.74	43.02	44.09	1,198,914
29 Jan 21	43.66000 -1.24	45.11	43.11	44.59	668,743
28 Jan 21	44.90000 +0.43	46.92	44.64	45.51	702,630
27 Jan 21	44.47000 -0.53	45.54	42.91	44.02	1,274,068
26 Jan 21	45.00000 -2.06	50.78	44.90	48.71	1,558,297
25 Jan 21	47.06000 -1.28	48.49	46.41	48.08	1,626,706
22 Jan 21	48.34000 -0.22	48.85	47.61	48.00	1,101,926
21 Jan 21	48.56000 -2.10	50.37	47.60	49.03	1,001,755
20 Jan 21	50.66000 +1.03	50.79	49.83	49.93	1,119,307
19 Jan 21	49.63000 +1.46	50.01	48.69	49.12	567,311
15 Jan 21	48.17000 -1.45	49.32	47.70	49.14	541,814
14 Jan 21	49.62000 +1.30	50.23	48.84	49.27	505,979
13 Jan 21	48.32000 -0.60	48.87	47.66	48.56	575,234
12 Jan 21	48.92000 +0.65	49.17	48.06	48.50	1,004,933
11 Jan 21	48.27000 -0.36	48.91	47.79	48.00	692,694
08 Jan 21	48.63000 -2.29	51.20	48.30	51.00	897,478
07 Jan 21	50.92000 -0.03	51.67	50.42	51.30	582,817
06 Jan 21	50.95000 +1.78	51.67	49.20	49.20	820,906
05 Jan 21	49.17000 +2.59	49.40	46.58	46.90	721,720
04 Jan 21	46.58000 -1.91	48.88	46.17	48.63	696,569
31 Dec 20	48.49000 -0.24	49.04	48.31	49.01	438,941
30 Dec 20	48.73000 +1.07	49.12	47.36	47.70	1,735,310
29 Dec 20	47.66000 -0.34	48.42	46.94	48.42	749,205
28 Dec 20	48.00000 -0.79	49.39	47.51	48.89	997,170
24 Dec 20	48.79000 +0.01	49.00	47.49	48.56	424,943
23 Dec 20	48.78000 +1.46	49.57	47.62	47.99	710,186
22 Dec 20	47.32000 -0.45	48.24	47.04	47.87	692,584
21 Dec 20	47.77000 -0.87	48.32	46.51	47.00	701,068
18 Dec 20	48.64000 +0.53	49.02	48.02	48.23	2,262,943
17 Dec 20	48.11000 -0.90	49.09	47.66	49.09	753,555
16 Dec 20	49.01000 -1.68	50.91	48.87	50.91	724,443
15 Dec 20	50.69000 +0.80	50.79	49.28	49.91	1,063,556
14 Dec 20	49.89000 -1.90	52.62	49.74	52.62	890,899
11 Dec 20	51.79000 -2.21	53.94	51.20	53.53	859,863
10 Dec 20	54.00000 +0.37	54.42	53.00	53.00	769,659
09 Dec 20	53.63000 -0.26	54.93	53.04	54.76	1,085,207
08 Dec 20	53.89000 -0.67	55.65	53.57	54.01	690,000
07 Dec 20	54.56000 -1.39	56.19	54.31	55.99	885,869
04 Dec 20	55.95000 -0.05	56.15	53.50	54.22	1,093,114
03 Dec 20	56.00000 +2.76	57.00	53.47	53.76	1,868,049
02 Dec 20	53.24000 +2.45	53.50	49.65	50.34	1,016,181
01 Dec 20	50.79000 +1.27	51.97	50.36	50.86	783,659
30 Nov 20	49.52000 -2.38	51.85	49.40	51.51	960,777
27 Nov 20	51.90000 -0.05	52.77	51.79	52.11	376,482
25 Nov 20	51.95000 -0.81	52.67	51.18	51.92	847,917
24 Nov 20	52.76000 +1.10	53.83	52.45	52.90	1,248,718
23 Nov 20	51.66000 +3.30	51.91	48.36	49.00	1,142,826
20 Nov 20	48.36000 -1.34	49.35	48.15	49.19	679,348
19 Nov 20	49.70000 -0.38	50.41	49.08	49.52	842,011
18 Nov 20	50.08000 -1.78	53.54	50.04	52.25	1,540,798
17 Nov 20	51.86000 +2.28	52.49	47.90	48.41	1,949,581
16 Nov 20	49.58000 +4.08	49.90	46.52	47.60	2,029,498
13 Nov 20	45.50000 +3.42	45.68	42.56	42.77	1,527,196
12 Nov 20	42.08000 -0.03	42.56	41.00	41.50	1,656,481
11 Nov 20	42.11000 +0.14	46.81	40.07	42.13	9,287,601
10 Nov 20	41.97000 +1.19	42.45	40.65	41.14	2,683,575
09 Nov 20	40.78000 +5.45	42.01	38.99	38.99	3,310,255
06 Nov 20	35.33000 -0.24	35.73	34.65	35.44	567,322
05 Nov 20	35.57000 +1.68	35.98	33.91	33.92	725,499
04 Nov 20	33.89000 -1.45	35.52	33.16	35.15	1,194,083
03 Nov 20	35.34000 +0.41	35.86	34.52	35.54	1,060,449
02 Nov 20	34.93000 +1.45	34.99	33.21	34.07	923,678
30 Oct 20	33.48000 +0.64	33.58	32.43	32.70	1,037,240
29 Oct 20	32.84000 +1.13	33.11	31.35	31.60	1,075,665
28 Oct 20	31.71000 -1.08	33.07	31.57	32.15	1,730,436
27 Oct 20	32.79000 -0.46	33.60	32.77	32.99	1,205,799
26 Oct 20	33.25000 -2.25	34.90	32.90	34.90	1,828,605
23 Oct 20	35.50000 +2.01	35.83	34.00	34.03	1,664,707
22 Oct 20	33.49000 +1.47	33.99	31.32	31.75	1,661,709
21 Oct 20	32.02000 -2.08	33.59	32.01	32.92	1,741,463
20 Oct 20	34.10000 -2.25	35.50	33.70	34.17	2,573,203
19 Oct 20	36.35000 +0.82	36.42	35.06	35.75	1,295,194
16 Oct 20	35.53000 -0.89	37.33	35.51	37.18	753,396
15 Oct 20	36.42000 +0.72	36.48	34.76	35.49	780,187
14 Oct 20	35.70000 -0.09	36.70	35.56	35.87	828,895
13 Oct 20	35.79000 -1.66	36.71	34.89	36.71	1,184,478
12 Oct 20	37.45000 +0.43	37.66	36.61	37.23	947,574
09 Oct 20	37.02000 -1.17	37.51	36.30	37.20	1,022,003
08 Oct 20	38.19000 +0.56	38.24	37.10	38.18	918,787
07 Oct 20	37.63000 +0.72	38.01	37.53	37.60	792,943
06 Oct 20	36.91000 -0.55	38.16	36.63	37.99	1,184,028
05 Oct 20	37.46000 +0.31	38.08	36.82	38.08	1,081,614
02 Oct 20	37.15000 +1.85	37.44	34.18	34.18	1,024,997
01 Oct 20	35.30000 +1.75	35.74	33.95	33.98	1,421,434
30 Sep 20	33.55000 +0.05	34.61	33.03	33.87	870,994
29 Sep 20	33.50000 -0.85	34.28	32.80	34.03	889,118
28 Sep 20	34.35000 +0.95	35.15	34.21	34.28	784,944
25 Sep 20	33.40000 +0.83	33.89	32.46	32.46	937,427
24 Sep 20	32.57000 -0.04	33.05	31.04	31.33	989,631
23 Sep 20	32.61000 -1.86	35.17	32.49	34.49	936,606
22 Sep 20	34.47000 -0.05	35.68	34.08	34.71	868,350
21 Sep 20	34.52000 -2.97	36.56	34.47	36.33	1,026,370
18 Sep 20	37.49000 -1.97	39.49	37.20	39.20	1,292,888
17 Sep 20	39.46000 -0.87	39.89	37.41	38.12	999,956
16 Sep 20	40.33000 +1.64	40.90	37.82	38.76	1,176,288
15 Sep 20	38.69000 -1.01	40.22	38.41	39.57	719,287
14 Sep 20	39.70000 +1.06	40.12	38.85	39.05	593,948
11 Sep 20	38.64000 +1.27	38.96	37.25	37.66	368,860
10 Sep 20	37.37000 -0.43	38.71	37.24	38.11	695,809
09 Sep 20	37.80000 -0.34	38.61	36.40	38.22	798,701
08 Sep 20	38.14000 -1.94	39.69	38.11	39.69	640,123
04 Sep 20	40.08000 +0.44	40.88	38.98	40.32	396,397
03 Sep 20	39.64000 -0.53	41.42	38.77	40.27	485,533
02 Sep 20	40.17000 +1.00	40.30	38.52	39.42	412,830
01 Sep 20	39.17000 -0.22	39.65	38.67	39.06	598,487
31 Aug 20	39.39000 -2.08	41.27	39.25	41.20	598,521
28 Aug 20	41.47000 +0.62	41.48	40.52	41.19	315,704
27 Aug 20	40.85000 +1.52	40.92	39.43	39.77	793,014
26 Aug 20	39.33000 -0.97	40.49	39.26	40.40	367,846
25 Aug 20	40.30000 -0.80	41.50	39.82	41.21	398,758
24 Aug 20	41.10000 +1.68	41.13	39.01	39.63	429,812
21 Aug 20	39.42000 -0.05	39.70	39.18	39.21	353,653
20 Aug 20	39.47000 -0.58	39.69	38.67	39.27	425,957
19 Aug 20	40.05000 -0.31	41.01	39.90	40.46	312,182
18 Aug 20	40.36000 -0.57	41.19	40.22	40.84	627,509
17 Aug 20	40.93000 -1.27	42.61	40.05	42.31	499,626
14 Aug 20	42.20000 +0.58	42.54	41.01	41.09	530,010
13 Aug 20	41.62000 +0.06	42.47	40.77	41.16	588,410
12 Aug 20	41.56000 -1.60	44.05	41.30	43.59	368,486
11 Aug 20	43.16000 +1.14	44.29	42.82	43.42	1,223,101
10 Aug 20	42.02000 +1.26	42.37	40.85	40.98	847,784
07 Aug 20	40.76000 +0.02	40.90	40.28	40.59	329,045
06 Aug 20	40.74000 +0.62	40.94	39.58	40.33	563,061
05 Aug 20	40.12000 +2.25	40.22	38.19	38.47	805,766
04 Aug 20	37.87000 +0.33	37.97	36.36	36.36	892,388
03 Aug 20	37.54000 +0.24	38.03	35.77	37.23	1,140,240
31 Jul 20	37.30000 -1.64	39.24	36.85	38.89	1,068,992
30 Jul 20	38.94000 -0.91	39.53	37.20	38.17	1,178,291
29 Jul 20	39.85000 -1.67	41.85	39.52	41.56	1,319,268
28 Jul 20	41.52000 -3.13	43.41	41.38	41.83	1,399,109
27 Jul 20	44.65000 -1.00	46.40	43.97	45.41	1,339,153
24 Jul 20	45.65000 -1.06	46.97	45.40	46.59	624,233
23 Jul 20	46.71000 +0.74	46.86	44.97	45.66	710,606
22 Jul 20	45.97000 +1.01	46.16	44.62	44.79	657,877
21 Jul 20	44.96000 +0.66	45.36	44.32	44.85	424,415
20 Jul 20	44.30000 -0.54	44.99	43.61	44.53	417,435
17 Jul 20	44.84000 +0.24	45.17	44.01	44.65	476,481
16 Jul 20	44.60000 -0.80	44.94	43.52	44.74	581,800
15 Jul 20	45.40000 +2.38	45.73	43.93	44.99	1,045,640
14 Jul 20	43.02000 +0.88	43.16	41.18	42.14	633,657
13 Jul 20	42.14000 -0.82	44.35	41.60	43.58	1,154,845
10 Jul 20	42.96000 +1.35	43.09	41.05	41.51	655,592
09 Jul 20	41.61000 -2.76	44.32	41.47	44.16	746,400
08 Jul 20	44.37000 +0.55	44.83	43.19	43.96	771,972
07 Jul 20	43.82000 -1.30	45.29	43.54	44.94	769,260
06 Jul 20	45.12000 +1.01	45.54	43.78	45.29	1,643,678
02 Jul 20	44.11000 +0.32	46.09	43.50	45.02	622,525
01 Jul 20	43.79000 -1.43	46.53	43.41	45.52	1,017,397
30 Jun 20	45.22000 -1.78	46.64	45.09	46.20	1,058,696
29 Jun 20	47.00000 +3.00	47.11	44.08	45.07	1,312,790
26 Jun 20	44.00000 +0.64	44.18	41.15	43.03	3,488,843
25 Jun 20	43.36000 +1.59	43.36	40.95	41.22	1,451,254
24 Jun 20	41.77000 -2.79	44.15	41.64	43.91	2,129,629
23 Jun 20	44.56000 +0.27	45.42	42.67	44.00	1,759,176
22 Jun 20	44.29000 -0.08	44.65	42.84	44.02	1,432,331
19 Jun 20	44.37000 -1.21	46.87	43.93	46.37	12,921,241
18 Jun 20	45.58000 +0.00	46.50	44.09	44.18	1,624,046
17 Jun 20	45.58000 -0.14	46.47	45.11	45.45	1,933,611
16 Jun 20	45.72000 -0.59	49.61	45.50	48.61	2,837,151
15 Jun 20	46.31000 +3.66	48.29	43.51	44.00	3,809,585
12 Jun 20	42.65000 +2.76	43.39	40.13	42.97	1,295,632
11 Jun 20	39.89000 -4.00	42.35	39.74	40.40	2,193,343
10 Jun 20	43.89000 -0.65	45.62	41.88	43.98	1,894,012
09 Jun 20	44.54000 -3.37	46.69	44.19	46.15	1,277,794
08 Jun 20	47.91000 +0.78	49.30	47.33	48.57	1,453,793
05 Jun 20	47.13000 +2.42	53.23	46.23	49.02	2,528,025
04 Jun 20	44.71000 +2.51	44.87	41.62	42.22	2,069,137
03 Jun 20	42.20000 +4.19	43.09	38.96	38.96	2,612,194
02 Jun 20	38.01000 +1.23	38.92	37.31	37.36	1,162,755
01 Jun 20	36.78000 +0.59	37.89	36.44	36.44	706,753
29 May 20	36.19000 +0.60	36.57	34.17	34.76	1,194,720
28 May 20	35.59000 -1.02	39.29	35.32	37.57	2,210,627
27 May 20	36.61000 +1.96	36.74	34.64	36.30	1,768,816
26 May 20	34.65000 +3.81	35.27	32.49	32.94	1,592,789
22 May 20	30.84000 -0.27	31.45	29.93	31.16	1,023,154
21 May 20	31.11000 +0.40	32.47	30.57	30.89	2,484,004
20 May 20	30.71000 +1.43	31.34	29.66	29.76	611,798
19 May 20	29.28000 -1.09	30.74	29.00	30.40	940,468
18 May 20	30.37000 +2.64	30.99	29.38	29.47	1,818,990
15 May 20	27.73000 -0.33	28.38	27.03	27.34	1,409,326
14 May 20	28.06000 +1.31	28.07	24.54	26.07	1,694,777
13 May 20	26.75000 -1.39	28.02	25.51	28.02	1,832,057
12 May 20	28.14000 -0.89	29.86	28.12	29.18	3,336,370
11 May 20	29.03000 -0.82	29.60	28.43	29.21	1,063,666
08 May 20	29.85000 +1.36	30.13	28.98	28.98	2,468,696
07 May 20	28.49000 +0.82	29.70	27.67	27.97	2,096,116
06 May 20	27.67000 -1.46	29.55	27.50	29.55	1,657,558
05 May 20	29.13000 -1.31	31.07	28.73	30.78	2,495,048
04 May 20	30.44000 -1.35	30.99	29.24	30.64	1,332,662
01 May 20	31.79000 -2.80	34.23	31.62	33.81	1,561,974
30 Apr 20	34.59000 -0.13	35.83	33.35	34.04	3,728,329
29 Apr 20	34.72000 +3.64	34.76	32.27	32.42	2,552,989
28 Apr 20	31.08000 +2.43	31.20	28.93	29.70	1,474,243
27 Apr 20	28.65000 +0.38	29.21	27.84	28.40	1,742,060
24 Apr 20	28.27000 -0.47	29.18	26.69	28.97	2,093,081
23 Apr 20	28.74000 +1.24	29.12	27.07	27.54	1,431,555
22 Apr 20	27.50000 -1.07	29.52	27.31	29.33	1,724,899
21 Apr 20	28.57000 -2.46	31.34	28.13	29.51	1,861,554
20 Apr 20	31.03000 -1.28	31.96	30.11	31.19	2,030,507
17 Apr 20	32.31000 +2.88	33.27	31.51	31.75	1,678,202
16 Apr 20	29.43000 -1.60	30.87	28.13	30.85	1,733,677
15 Apr 20	31.03000 +0.04	31.17	28.79	30.00	2,086,301
14 Apr 20	30.99000 -1.38	33.46	30.46	33.01	1,998,240
13 Apr 20	32.37000 -3.05	35.24	31.52	34.98	1,856,989
09 Apr 20	35.42000 -0.96	39.32	34.92	37.96	2,801,798
08 Apr 20	36.38000 +2.37	36.83	34.14	34.76	1,610,066
07 Apr 20	34.01000 +2.72	35.59	31.73	33.74	2,839,998
06 Apr 20	31.29000 -0.30	34.55	30.40	34.27	4,171,583
03 Apr 20	31.59000 -1.15	33.60	30.53	33.09	1,644,620
02 Apr 20	32.74000 -0.87	34.99	32.09	33.22	1,140,697
01 Apr 20	33.61000 -3.58	35.63	33.28	34.88	968,648
31 Mar 20	37.19000 +1.03	37.23	35.57	36.32	1,981,232
30 Mar 20	36.16000 -2.33	38.25	35.63	37.92	1,849,129
27 Mar 20	38.49000 -5.70	42.02	38.37	41.75	1,888,363
26 Mar 20	44.19000 +3.93	44.88	40.50	40.65	2,227,426
25 Mar 20	40.26000 +6.63	41.46	33.32	36.72	2,363,560
24 Mar 20	33.63000 +4.12	34.96	31.04	31.36	1,383,248
23 Mar 20	29.51000 -2.50	32.01	28.53	31.63	1,746,565
20 Mar 20	32.01000 -0.54	35.17	31.10	33.20	2,127,764
19 Mar 20	32.55000 +1.23	33.97	28.05	30.87	2,150,909
18 Mar 20	31.32000 -7.89	36.50	30.00	34.60	1,485,443
17 Mar 20	39.21000 -0.90	40.88	35.50	40.52	1,615,787
16 Mar 20	40.11000 -10.61	46.73	38.63	46.05	1,240,865
13 Mar 20	50.72000 +2.24	51.83	45.80	49.91	1,297,107
12 Mar 20	48.48000 -4.32	50.11	44.14	45.38	2,334,747
11 Mar 20	52.80000 -6.23	57.46	52.39	57.19	1,635,085
10 Mar 20	59.03000 +2.75	59.17	56.02	58.48	1,021,910
09 Mar 20	56.28000 -6.04	57.73	54.44	57.73	1,334,913
06 Mar 20	62.32000 -1.06	63.66	60.76	61.41	1,025,836
05 Mar 20	63.38000 -6.06	67.75	62.94	67.53	1,053,300
04 Mar 20	69.44000 +2.63	70.27	66.04	67.70	1,570,699
03 Mar 20	66.81000 -0.30	69.66	65.56	67.48	1,126,634
02 Mar 20	67.11000 +2.48	67.14	63.31	64.63	1,151,025
28 Feb 20	64.63000 -2.74	65.76	62.02	65.07	2,208,705
27 Feb 20	67.37000 -3.01	69.72	66.99	69.23	977,946
26 Feb 20	70.38000 +0.23	71.13	70.04	70.36	770,999
25 Feb 20	70.15000 -3.73	74.07	69.94	74.07	547,574
24 Feb 20	73.88000 -1.96	74.24	72.55	74.03	751,846
21 Feb 20	75.84000 -0.46	76.24	75.24	75.94	503,718
20 Feb 20	76.30000 +1.57	76.40	74.57	74.57	739,979
19 Feb 20	74.73000 +0.89	74.97	73.87	73.87	460,550
18 Feb 20	73.84000 -0.28	74.58	73.43	73.88	350,356
14 Feb 20	74.12000 -0.99	75.45	73.88	75.04	577,940
13 Feb 20	75.11000 +0.61	75.21	73.92	73.92	1,121,224
12 Feb 20	74.50000 +1.28	74.65	72.45	73.54	855,848
11 Feb 20	73.22000 -0.52	74.30	73.17	73.88	368,795
10 Feb 20	73.74000 -0.50	74.50	73.73	74.06	624,834
07 Feb 20	74.24000 -0.50	74.75	73.90	74.63	576,603
06 Feb 20	74.74000 +0.15	75.62	74.15	74.61	952,628
05 Feb 20	74.59000 -0.07	75.35	72.67	74.89	1,175,665
04 Feb 20	74.66000 +0.86	77.29	74.42	75.83	1,291,224
03 Feb 20	73.80000 -0.42	75.08	73.57	74.55	548,636
31 Jan 20	74.22000 +0.06	74.72	72.77	73.80	1,019,211
30 Jan 20	74.16000 +0.51	74.17	72.52	73.14	511,391
29 Jan 20	73.65000 -0.10	74.37	73.32	74.28	402,647
28 Jan 20	73.75000 +0.12	74.15	72.50	73.54	627,350
27 Jan 20	73.63000 -0.59	74.31	72.93	73.22	526,764
24 Jan 20	74.22000 -0.23	74.95	73.48	74.91	687,041
23 Jan 20	74.45000 -0.04	74.85	73.68	74.55	1,235,472
22 Jan 20	74.49000 -2.44	77.32	74.11	76.68	1,948,447
21 Jan 20	76.93000 -0.82	78.23	75.93	77.55	1,446,117
17 Jan 20	77.75000 -0.43	78.21	77.30	77.86	1,046,649
16 Jan 20	78.18000 +1.32	78.29	76.94	77.09	1,297,369
15 Jan 20	76.86000 -1.29	78.35	76.49	78.24	1,686,453
14 Jan 20	78.15000 -1.74	80.00	77.52	79.71	4,113,116
13 Jan 20	79.89000 +6.98	80.49	78.05	78.68	5,953,007
10 Jan 20	72.91000 -1.39	74.67	72.86	74.01	456,810
09 Jan 20	74.30000 +0.33	74.45	73.14	73.78	767,815
08 Jan 20	73.97000 -0.71	74.93	73.83	74.44	673,244
07 Jan 20	74.68000 -0.68	74.91	73.66	74.87	957,663
06 Jan 20	75.36000 -0.40	75.88	74.68	75.47	739,030
03 Jan 20	75.76000 +0.41	75.93	74.78	74.81	714,518
02 Jan 20	75.35000 +2.04	75.39	73.72	73.73	611,972
31 Dec 19	73.31000 -0.51	74.27	73.11	73.81	406,628
30 Dec 19	73.82000 +0.04	74.18	73.58	73.70	453,222
27 Dec 19	73.78000 +0.14	74.08	73.43	73.73	395,351
26 Dec 19	73.64000 -0.30	74.31	73.25	74.00	297,352
24 Dec 19	73.94000 -0.52	74.89	73.79	74.78	195,604
23 Dec 19	74.46000 +0.72	74.93	73.50	74.00	572,629
20 Dec 19	73.74000 -0.06	74.05	72.87	73.85	801,527
19 Dec 19	73.80000 -0.20	74.42	73.61	74.28	685,914
18 Dec 19	74.00000 -0.49	75.29	73.33	74.81	964,241
17 Dec 19	74.49000 -2.24	76.40	72.81	75.61	1,519,238
16 Dec 19	76.73000 -0.59	78.32	75.32	76.50	1,178,168
13 Dec 19	77.32000 -0.21	78.08	76.81	77.46	913,650
12 Dec 19	77.53000 -1.22	79.00	77.40	78.54	734,561
11 Dec 19	78.75000 -0.74	79.55	78.07	79.53	592,424
10 Dec 19	79.49000 +0.23	79.72	78.94	79.10	534,898
09 Dec 19	79.26000 -0.77	79.86	79.04	79.79	333,225
06 Dec 19	80.03000 +0.66	80.41	79.59	79.95	235,099
05 Dec 19	79.37000 -0.07	79.72	78.61	79.72	277,930
04 Dec 19	79.44000 +0.87	80.25	78.72	78.72	799,659
03 Dec 19	78.57000 -0.21	78.70	77.82	78.07	306,859
02 Dec 19	78.78000 -0.85	80.10	78.77	79.67	417,927
29 Nov 19	79.63000 -0.60	80.57	79.45	80.26	179,917
27 Nov 19	80.23000 -0.06	80.28	79.38	80.12	389,705
26 Nov 19	80.29000 +1.56	80.30	78.40	78.83	539,726
25 Nov 19	78.73000 +1.31	78.92	77.26	77.63	336,389
22 Nov 19	77.42000 -0.70	78.16	77.02	78.16	292,103
21 Nov 19	78.12000 -1.41	79.72	77.99	79.47	406,285
20 Nov 19	79.53000 +0.27	80.33	79.12	79.15	731,775
19 Nov 19	79.26000 -0.30	79.99	79.11	79.77	439,399
18 Nov 19	79.56000 -0.46	80.14	79.27	79.81	446,678
15 Nov 19	80.02000 +0.54	80.57	79.64	79.64	519,687
14 Nov 19	79.48000 +1.25	79.64	78.04	78.10	560,912
13 Nov 19	78.23000 +0.21	78.54	77.42	77.73	409,649
12 Nov 19	78.02000 +0.57	78.51	77.28	77.56	591,970
11 Nov 19	77.45000 +0.00	77.72	76.64	77.01	374,953
08 Nov 19	77.45000 +0.57	78.09	76.79	77.00	395,915
07 Nov 19	76.88000 -0.47	77.85	76.57	77.77	741,542
06 Nov 19	77.35000 +0.77	77.62	76.45	76.61	392,689
05 Nov 19	76.58000 +1.24	76.80	75.30	75.41	679,002
04 Nov 19	75.34000 -0.28	76.45	75.02	76.02	634,582
01 Nov 19	75.62000 +1.00	75.76	74.72	75.33	599,984
31 Oct 19	74.62000 -0.11	75.34	73.90	74.49	379,330
30 Oct 19	74.73000 +0.64	74.92	73.76	74.36	501,677
29 Oct 19	74.09000 -0.05	75.10	74.03	74.06	558,360
28 Oct 19	74.14000 +0.42	74.50	73.82	73.82	489,304
25 Oct 19	73.72000 -0.73	74.59	73.29	73.88	629,535
24 Oct 19	74.45000 +0.30	74.90	74.24	74.47	715,581
23 Oct 19	74.15000 -1.44	75.71	73.02	75.12	785,869
22 Oct 19	75.59000 +0.83	76.83	72.20	74.00	1,176,882
21 Oct 19	74.76000 -1.41	76.94	74.12	76.18	942,186
18 Oct 19	76.17000 -0.55	76.86	75.89	76.53	498,090
17 Oct 19	76.72000 +0.73	77.14	75.95	76.33	357,420
16 Oct 19	75.99000 -0.78	76.45	74.79	76.38	488,846
15 Oct 19	76.77000 -0.63	77.59	76.49	77.55	465,341
14 Oct 19	77.40000 -0.16	77.69	76.98	77.14	337,623
11 Oct 19	77.56000 +0.30	78.86	77.33	78.04	289,404
10 Oct 19	77.26000 +0.59	77.91	76.64	76.80	192,981
09 Oct 19	76.67000 +0.71	76.92	76.23	76.63	307,993
08 Oct 19	75.96000 -1.84	77.15	75.78	77.03	419,939
07 Oct 19	77.80000 -0.18	78.32	77.47	77.72	370,431
04 Oct 19	77.98000 +0.50	78.02	77.43	77.47	302,758
03 Oct 19	77.48000 +1.33	77.77	75.63	76.49	637,822
02 Oct 19	76.15000 -0.75	77.19	74.42	76.17	996,817
01 Oct 19	76.90000 -5.23	81.89	75.34	80.00	1,633,538
30 Sep 19	82.13000 +1.22	82.29	80.66	81.21	421,082
27 Sep 19	80.91000 -1.05	82.44	80.72	82.28	414,134
26 Sep 19	81.96000 -0.71	83.13	81.24	82.94	294,770
25 Sep 19	82.67000 +1.21	82.79	81.37	81.52	295,883
24 Sep 19	81.46000 -1.56	83.73	80.69	83.50	469,935
23 Sep 19	83.02000 +0.02	83.33	82.29	82.63	277,504
20 Sep 19	83.00000 -0.83	84.28	82.61	83.84	850,404
19 Sep 19	83.83000 +0.41	84.47	83.52	83.52	272,682
18 Sep 19	83.42000 -0.01	84.02	82.30	83.43	275,785
17 Sep 19	83.43000 +1.04	84.21	82.14	82.55	421,700
16 Sep 19	82.39000 +0.61	82.72	81.35	81.50	256,116
13 Sep 19	81.78000 +0.47	82.64	81.25	81.91	415,011
12 Sep 19	81.31000 -0.18	81.93	80.93	81.58	373,230
11 Sep 19	81.49000 -0.77	82.22	80.90	82.21	457,016
10 Sep 19	82.26000 -0.67	82.97	81.27	82.97	422,863
09 Sep 19	82.93000 -2.27	85.40	82.78	85.40	390,835
06 Sep 19	85.20000 -0.13	85.83	84.76	85.33	364,247
05 Sep 19	85.33000 +0.32	87.00	85.06	86.00	410,866
04 Sep 19	85.01000 +0.80	85.54	84.30	84.45	430,239
03 Sep 19	84.21000 +0.06	84.35	83.11	83.53	715,674
30 Aug 19	84.15000 +0.44	84.35	83.71	84.26	440,930
29 Aug 19	83.71000 +1.84	83.88	82.50	82.95	433,641
28 Aug 19	81.87000 +0.66	82.01	80.40	80.84	408,761
27 Aug 19	81.21000 +0.26	81.66	80.36	81.39	479,609
26 Aug 19	80.95000 +0.83	81.51	79.53	80.82	319,697
23 Aug 19	80.12000 -1.80	82.86	79.84	81.73	529,183
22 Aug 19	81.92000 +0.17	82.24	81.26	81.89	707,413
21 Aug 19	81.75000 +0.43	82.21	81.36	82.16	306,443
20 Aug 19	81.32000 -0.17	82.37	80.65	81.25	575,442
19 Aug 19	81.49000 +1.69	81.66	80.31	80.70	549,080
16 Aug 19	79.80000 -0.69	80.07	77.03	79.44	661,358
15 Aug 19	80.49000 +1.67	80.66	79.02	79.25	332,253
14 Aug 19	78.82000 -2.61	80.59	78.82	80.21	398,672
13 Aug 19	81.43000 +1.54	81.87	79.84	80.21	404,369
12 Aug 19	79.89000 -1.43	81.28	79.71	80.90	220,800
09 Aug 19	81.32000 -0.06	81.83	80.99	81.38	364,960
08 Aug 19	81.38000 +1.95	81.75	79.87	79.87	466,432
07 Aug 19	79.43000 +0.42	79.72	77.54	78.04	319,824
06 Aug 19	79.01000 +2.00	79.20	77.61	77.68	397,182
05 Aug 19	77.01000 -2.76	78.59	76.23	78.42	496,737
02 Aug 19	79.77000 -1.52	81.08	79.12	81.01	603,337
01 Aug 19	81.29000 -0.47	83.28	81.22	81.68	411,136
31 Jul 19	81.76000 -1.16	83.25	81.20	82.94	576,974
30 Jul 19	82.92000 -0.34	83.25	82.36	83.04	443,688
29 Jul 19	83.26000 -0.16	83.85	83.00	83.75	356,263
26 Jul 19	83.42000 +0.52	83.84	82.67	82.99	394,684
25 Jul 19	82.90000 -0.67	84.18	82.57	83.57	414,030
24 Jul 19	83.57000 -0.11	84.01	81.21	83.69	815,261
23 Jul 19	83.68000 +3.08	85.63	82.22	82.22	944,048
22 Jul 19	80.60000 +0.42	81.33	79.98	80.32	942,910
19 Jul 19	80.18000 +0.41	80.39	79.77	79.77	450,764
18 Jul 19	79.77000 +0.03	79.79	79.20	79.70	486,842
17 Jul 19	79.74000 -1.41	81.64	79.60	81.00	426,039
16 Jul 19	81.15000 +0.28	81.65	80.84	80.84	391,862
15 Jul 19	80.87000 -0.49	81.60	80.62	81.25	337,386
12 Jul 19	81.36000 +0.81	81.46	80.75	80.75	450,828
11 Jul 19	80.55000 +0.19	80.75	79.79	80.48	275,185
10 Jul 19	80.36000 -0.52	81.55	80.26	81.08	318,907
09 Jul 19	80.88000 +0.51	81.01	80.16	80.37	709,253
08 Jul 19	80.37000 -1.02	81.25	80.26	80.84	256,481
05 Jul 19	81.39000 +0.14	81.44	80.10	80.80	211,528
03 Jul 19	81.25000 +0.52	81.41	80.71	80.77	480,785
02 Jul 19	80.73000 -0.55	81.46	80.37	81.46	426,910
01 Jul 19	81.28000 +0.40	82.00	80.52	81.66	462,982
28 Jun 19	80.88000 +1.38	81.18	79.53	79.53	2,316,273
27 Jun 19	79.50000 +0.44	79.86	79.06	79.49	595,784
26 Jun 19	79.06000 +0.40	79.35	78.38	78.90	286,725
25 Jun 19	78.66000 +0.68	78.82	77.87	78.00	484,989
24 Jun 19	77.98000 -0.52	79.00	77.92	78.71	441,803
21 Jun 19	78.50000 +0.03	78.90	77.54	78.24	1,049,480
20 Jun 19	78.47000 +0.47	78.99	77.84	78.78	540,257
19 Jun 19	78.00000 -0.93	78.92	77.44	78.92	505,336
18 Jun 19	78.93000 +2.25	79.41	76.91	77.09	870,308
17 Jun 19	76.68000 -0.12	77.33	75.92	76.91	718,723
14 Jun 19	76.80000 -1.07	77.73	76.32	77.50	522,284
13 Jun 19	77.87000 +0.56	77.93	76.97	77.60	391,001
12 Jun 19	77.31000 +0.19	77.45	76.67	77.21	254,513
11 Jun 19	77.12000 -0.42	78.11	76.31	77.79	365,193
10 Jun 19	77.54000 +0.65	78.31	77.09	77.59	508,130
07 Jun 19	76.89000 +1.45	76.96	75.51	75.91	272,325
06 Jun 19	75.44000 +0.49	75.55	74.33	74.90	271,589
05 Jun 19	74.95000 -0.05	76.00	74.85	75.00	463,650
04 Jun 19	75.00000 +1.51	75.00	73.99	73.99	564,615
03 Jun 19	73.49000 +0.70	74.00	72.57	72.57	420,081
31 May 19	72.79000 -0.39	73.02	71.92	72.70	306,106
30 May 19	73.18000 +0.02	73.77	72.88	73.32	263,506
29 May 19	73.16000 -0.45	73.32	72.06	73.32	506,448
28 May 19	73.61000 -0.52	74.76	73.37	74.19	735,491
24 May 19	74.13000 +0.79	74.68	73.78	74.02	389,621
23 May 19	73.34000 -0.76	75.00	72.70	75.00	459,841
22 May 19	74.10000 +2.59	74.85	71.74	71.74	847,518
21 May 19	71.51000 +1.95	71.52	70.00	70.18	339,616
20 May 19	69.56000 -0.59	70.19	69.13	69.95	302,630
17 May 19	70.15000 -0.70	70.84	69.83	70.19	369,576
16 May 19	70.85000 +0.72	71.12	69.75	70.23	353,148
15 May 19	70.13000 +0.45	70.27	68.64	69.10	265,255
14 May 19	69.68000 +0.67	70.03	68.89	69.24	317,988
13 May 19	69.01000 -2.10	69.68	68.43	69.59	393,481
10 May 19	71.11000 +0.52	71.12	69.74	70.14	383,164
09 May 19	70.59000 -0.30	70.87	69.43	70.39	312,726
08 May 19	70.89000 +0.32	71.26	70.39	70.56	726,818
07 May 19	70.57000 -0.91	71.41	70.11	70.88	366,640
06 May 19	71.48000 +0.15	72.37	70.05	70.05	519,421
03 May 19	71.33000 +0.56	71.70	70.83	71.00	375,568
02 May 19	70.77000 +0.14	70.94	70.05	70.10	251,193
01 May 19	70.63000 -0.08	71.71	70.47	70.98	536,497
30 Apr 19	70.71000 -0.24	71.00	69.91	70.76	507,826
29 Apr 19	70.95000 -0.10	71.54	70.74	71.29	336,327
26 Apr 19	71.05000 +0.33	71.13	70.30	71.02	576,673
25 Apr 19	70.72000 +2.22	71.15	67.36	68.36	881,836
24 Apr 19	68.50000 -1.13	72.76	68.48	71.06	1,206,416
23 Apr 19	69.63000 +1.35	69.70	68.34	68.83	497,963
22 Apr 19	68.28000 -0.13	68.29	67.84	68.18	272,410
18 Apr 19	68.41000 +0.18	68.49	67.80	68.16	186,434
17 Apr 19	68.23000 -0.59	69.32	68.06	69.22	301,198
16 Apr 19	68.82000 +0.10	69.09	68.65	68.91	215,396
15 Apr 19	68.72000 -0.28	69.27	68.38	68.98	354,390
12 Apr 19	69.00000 +0.57	69.29	68.59	68.78	285,863
11 Apr 19	68.43000 +0.43	68.52	67.80	68.01	524,019
10 Apr 19	68.00000 -0.24	68.27	67.45	68.27	350,890
09 Apr 19	68.24000 -1.39	69.26	68.15	69.14	349,544
08 Apr 19	69.63000 -0.58	69.71	68.21	68.55	495,450
05 Apr 19	70.21000 +0.31	70.33	69.95	70.00	233,250
04 Apr 19	69.90000 +0.39	70.23	69.50	69.50	337,410
03 Apr 19	69.51000 -0.63	70.53	69.25	70.47	251,327
02 Apr 19	70.14000 -0.27	70.59	70.09	70.45	328,059
01 Apr 19	70.41000 +1.25	70.44	69.36	69.79	867,211
29 Mar 19	69.16000 +0.18	69.67	68.98	69.37	376,359
28 Mar 19	68.98000 +0.82	69.07	68.12	68.30	352,172
27 Mar 19	68.16000 +0.55	68.44	67.65	67.65	434,593
26 Mar 19	67.61000 +0.17	68.08	67.23	67.87	656,475
25 Mar 19	67.44000 -0.03	68.63	67.15	67.34	324,260
22 Mar 19	67.47000 -1.53	68.93	67.43	68.73	288,649
21 Mar 19	69.00000 +0.13	69.55	68.39	68.59	551,981
20 Mar 19	68.87000 -0.58	69.63	68.86	69.24	335,359
19 Mar 19	69.45000 -0.42	70.08	69.19	69.89	328,869
18 Mar 19	69.87000 +0.70	70.02	68.71	69.04	504,016
15 Mar 19	69.17000 +0.46	69.49	68.29	68.83	1,055,640
14 Mar 19	68.71000 -0.48	69.10	68.18	69.10	590,722
13 Mar 19	69.19000 -0.78	70.39	68.83	70.00	629,925
12 Mar 19	69.97000 +0.40	70.02	68.80	69.30	741,257
11 Mar 19	69.57000 -0.20	69.57	65.61	67.50	1,121,037
08 Mar 19	69.77000 -0.67	70.11	69.22	70.03	390,652
07 Mar 19	70.44000 -0.04	70.64	69.48	70.33	396,914
06 Mar 19	70.48000 -0.77	71.42	70.41	70.68	341,402
05 Mar 19	71.25000 -0.35	72.02	71.18	71.64	278,630
04 Mar 19	71.60000 -1.05	72.85	71.34	72.80	418,796
01 Mar 19	72.65000 +0.51	72.71	71.79	72.55	372,416
28 Feb 19	72.14000 +0.04	72.54	71.92	72.08	354,009
27 Feb 19	72.10000 +0.35	72.45	71.44	71.67	307,813
26 Feb 19	71.75000 -0.42	72.23	71.46	71.90	518,708
25 Feb 19	72.17000 +0.52	72.78	71.05	72.06	523,059
22 Feb 19	71.65000 +0.91	71.74	70.89	71.05	394,478
21 Feb 19	70.74000 -0.74	71.53	70.64	71.46	420,022
20 Feb 19	71.48000 -0.30	71.98	71.26	71.73	335,893
19 Feb 19	71.78000 +0.21	71.97	71.11	71.32	431,705
15 Feb 19	71.57000 +0.82	71.74	71.12	71.20	311,556
14 Feb 19	70.75000 -0.61	71.44	70.61	71.25	476,794
13 Feb 19	71.36000 +0.08	71.71	70.72	71.64	456,892
12 Feb 19	71.28000 +1.00	71.29	70.65	70.66	419,301
11 Feb 19	70.28000 +0.49	70.71	69.80	69.94	456,220
08 Feb 19	69.79000 -0.02	70.08	68.96	69.35	438,172
07 Feb 19	69.81000 +0.15	69.90	69.12	69.28	331,525
06 Feb 19	69.66000 -0.17	70.21	69.56	69.83	338,437
05 Feb 19	69.83000 +0.73	69.88	69.01	69.25	511,116
04 Feb 19	69.10000 +0.18	69.63	68.64	69.00	383,141
01 Feb 19	68.92000 +1.21	69.03	67.69	68.00	544,740
31 Jan 19	67.71000 -0.25	68.27	67.40	67.66	455,730
30 Jan 19	67.96000 +1.90	68.10	66.18	67.17	683,150
29 Jan 19	66.06000 +0.50	66.69	65.56	65.83	478,887
28 Jan 19	65.56000 -0.30	65.94	65.24	65.25	669,331
25 Jan 19	65.86000 -0.17	66.87	65.02	66.87	669,445
24 Jan 19	66.03000 +4.76	67.45	62.77	64.00	1,450,661
23 Jan 19	61.27000 -0.23	62.92	60.84	61.71	840,121
22 Jan 19	61.50000 -0.72	62.01	61.19	61.91	497,627
18 Jan 19	62.22000 +1.12	62.89	61.31	61.61	423,123
17 Jan 19	61.10000 +0.92	61.33	60.02	60.03	487,463
16 Jan 19	60.18000 -0.21	60.67	59.93	60.31	299,178
15 Jan 19	60.39000 -0.07	60.56	59.66	60.56	321,756
14 Jan 19	60.46000 -0.25	60.88	60.01	60.26	331,293
11 Jan 19	60.71000 +0.32	60.72	59.69	59.97	343,713
10 Jan 19	60.39000 +0.84	60.47	59.25	59.33	246,551
09 Jan 19	59.55000 -0.29	60.21	59.44	59.63	388,448
08 Jan 19	59.84000 +1.88	59.84	58.74	59.17	631,234
07 Jan 19	57.96000 -0.26	58.79	57.92	58.25	632,602
04 Jan 19	58.22000 +2.04	58.48	57.10	57.10	422,512
03 Jan 19	56.18000 -1.58	57.44	56.09	57.32	349,491
02 Jan 19	57.76000 +0.42	57.99	56.51	56.70	546,288
31 Dec 18	57.34000 +0.76	57.48	56.76	56.98	480,143
28 Dec 18	56.58000 -0.52	57.67	56.37	57.48	459,785
27 Dec 18	57.10000 +1.42	57.11	54.90	54.90	629,442
26 Dec 18	55.68000 +1.92	55.72	53.50	54.09	457,975
24 Dec 18	53.76000 -2.04	55.35	53.67	55.19	425,029
21 Dec 18	55.80000 +0.24	56.40	54.85	55.70	1,384,829
20 Dec 18	55.56000 -1.25	57.53	55.05	56.53	662,585
19 Dec 18	56.81000 -1.02	58.75	56.54	58.05	841,363
18 Dec 18	57.83000 +0.94	58.25	57.24	57.29	609,868
17 Dec 18	56.89000 -1.30	58.27	56.60	57.77	577,755
14 Dec 18	58.19000 -0.96	59.20	57.95	58.58	453,397
13 Dec 18	59.15000 -0.33	60.05	58.90	59.73	436,741
12 Dec 18	59.48000 +1.35	60.17	58.75	58.91	472,347
11 Dec 18	58.13000 -0.97	60.02	57.27	60.00	518,367
10 Dec 18	59.10000 -0.37	59.80	58.68	59.32	924,838
07 Dec 18	59.47000 -0.49	61.02	59.19	60.04	786,186
06 Dec 18	59.96000 -0.12	60.01	58.54	59.35	1,056,822
04 Dec 18	60.08000 -2.61	62.69	59.95	62.34	721,504
03 Dec 18	62.69000 +1.02	63.74	61.32	62.90	598,451
30 Nov 18	61.67000 +0.94	61.71	60.56	60.73	577,957
29 Nov 18	60.73000 -0.01	61.04	60.34	60.74	290,994
28 Nov 18	60.74000 +1.79	60.80	59.00	59.40	321,678
27 Nov 18	58.95000 -0.62	59.47	58.74	59.27	393,966
26 Nov 18	59.57000 -0.11	60.45	59.32	60.11	399,706
23 Nov 18	59.68000 +0.24	60.08	58.78	58.98	141,311
21 Nov 18	59.44000 +1.18	59.97	58.44	59.01	406,558
20 Nov 18	58.26000 -0.61	58.34	56.34	56.60	646,522
19 Nov 18	58.87000 -1.49	60.43	58.76	60.43	425,923
16 Nov 18	60.36000 +0.40	60.64	59.51	59.79	274,978
15 Nov 18	59.96000 +0.69	60.25	58.74	58.74	204,733
14 Nov 18	59.27000 -1.09	60.74	59.13	60.74	461,075
13 Nov 18	60.36000 -0.18	61.09	60.05	60.21	447,116
12 Nov 18	60.54000 -1.35	61.86	60.49	61.86	320,812
09 Nov 18	61.89000 -0.55	62.27	61.42	62.13	602,413
08 Nov 18	62.44000 +0.83	62.58	61.40	61.58	563,094
07 Nov 18	61.61000 +2.10	61.84	59.74	59.96	758,608
06 Nov 18	59.51000 +0.80	59.63	58.62	58.62	1,143,543
05 Nov 18	58.71000 +0.05	59.21	58.33	58.67	516,361
02 Nov 18	58.66000 -0.56	60.06	57.98	59.69	658,695
01 Nov 18	59.22000 +0.70	59.64	58.62	58.62	797,653
31 Oct 18	58.52000 +0.17	59.41	58.48	58.97	651,571
30 Oct 18	58.35000 +1.31	58.69	56.46	56.88	466,294
29 Oct 18	57.04000 -1.42	59.22	56.49	58.96	563,761
26 Oct 18	58.46000 +0.56	59.35	57.22	57.22	734,643
25 Oct 18	57.90000 -0.38	59.37	57.77	58.92	659,626
24 Oct 18	58.28000 -2.25	61.12	58.19	60.61	793,685
23 Oct 18	60.53000 -1.90	61.22	57.26	60.99	1,490,201
22 Oct 18	62.43000 -0.65	63.30	62.17	63.08	794,386
19 Oct 18	63.08000 +0.02	63.71	62.70	62.98	659,379
18 Oct 18	63.06000 -0.44	63.45	62.49	63.05	935,118
17 Oct 18	63.50000 -0.42	64.23	62.88	63.92	775,818
16 Oct 18	63.92000 +1.82	63.97	62.04	62.73	535,264
15 Oct 18	62.10000 +1.11	62.61	60.95	61.12	800,446
12 Oct 18	60.99000 +0.02	63.22	60.66	61.82	822,652
11 Oct 18	60.97000 -1.51	63.02	60.80	62.37	878,358
10 Oct 18	62.48000 -2.51	64.79	62.37	64.79	660,539
09 Oct 18	64.99000 -2.32	67.39	64.73	67.13	1,122,755
08 Oct 18	67.31000 -0.13	67.62	66.71	67.33	838,685
05 Oct 18	67.44000 +0.06	68.08	66.39	67.38	1,091,407
04 Oct 18	67.38000 +0.22	67.56	66.70	67.18	746,070
03 Oct 18	67.16000 +0.38	68.28	66.79	67.00	674,885
02 Oct 18	66.78000 +0.10	67.21	66.53	66.67	307,478
01 Oct 18	66.68000 -0.37	70.32	66.36	67.59	337,400
28 Sep 18	67.05000 +0.14	67.40	66.53	66.86	379,194
27 Sep 18	66.91000 +0.01	67.10	66.61	66.96	230,188
26 Sep 18	66.90000 -0.68	67.85	66.80	67.79	306,726
25 Sep 18	67.58000 +0.51	67.59	66.82	67.09	544,921
24 Sep 18	67.07000 -1.19	68.09	66.29	68.09	540,442
21 Sep 18	68.26000 +0.48	68.36	67.87	67.92	950,221
20 Sep 18	67.78000 +0.23	68.09	67.50	68.05	439,545
19 Sep 18	67.55000 +0.00	68.09	67.39	67.52	297,729
18 Sep 18	67.55000 +0.96	68.09	66.54	66.68	455,287
17 Sep 18	66.59000 -0.66	67.66	66.43	67.34	396,213
14 Sep 18	67.25000 +1.47	67.43	65.78	65.78	528,310
13 Sep 18	65.78000 +0.48	66.14	65.50	65.58	1,004,983
12 Sep 18	65.30000 -0.14	65.53	64.52	65.53	560,787
11 Sep 18	65.44000 -0.32	65.90	65.23	65.45	373,567
10 Sep 18	65.76000 +0.34	66.57	65.56	65.73	437,475
07 Sep 18	65.42000 -1.04	66.28	64.93	66.28	625,834
06 Sep 18	66.46000 +0.15	66.96	66.24	66.35	412,959
05 Sep 18	66.31000 +0.24	66.57	65.76	66.02	637,152
04 Sep 18	66.07000 -0.05	66.09	65.22	65.83	708,238
31 Aug 18	66.12000 -0.23	66.26	65.69	66.15	298,665
30 Aug 18	66.35000 -0.78	67.10	66.07	67.00	298,040
29 Aug 18	67.13000 -0.52	67.81	67.09	67.77	288,448
28 Aug 18	67.65000 -0.01	68.13	67.32	67.93	281,191
27 Aug 18	67.66000 +0.63	68.04	67.25	67.34	530,991
24 Aug 18	67.03000 -0.56	67.91	66.83	67.65	398,994
23 Aug 18	67.59000 -0.57	68.30	67.53	68.12	449,078
22 Aug 18	68.16000 -0.84	68.99	68.11	68.80	357,137
21 Aug 18	69.00000 +0.56	69.34	68.66	68.66	432,380
20 Aug 18	68.44000 +0.56	68.78	68.00	68.06	461,250
17 Aug 18	67.88000 -0.19	68.07	67.71	67.91	527,690
16 Aug 18	68.07000 -0.35	69.00	67.58	68.41	687,235
15 Aug 18	68.42000 -1.11	69.24	68.16	69.24	384,393
14 Aug 18	69.53000 +0.55	69.92	69.03	69.03	452,218
13 Aug 18	68.98000 +0.35	69.75	68.51	68.78	630,019
10 Aug 18	68.63000 -0.91	69.64	68.44	69.26	714,286
09 Aug 18	69.54000 -0.11	70.15	69.30	69.63	302,113
08 Aug 18	69.65000 -0.27	70.08	69.13	69.76	359,500
07 Aug 18	69.92000 +0.83	70.13	68.98	68.98	317,964
06 Aug 18	69.09000 +0.09	69.31	68.61	68.98	574,591
03 Aug 18	69.00000 +0.01	69.25	68.85	69.08	372,617
02 Aug 18	68.99000 +0.13	69.02	68.14	68.33	507,285
01 Aug 18	68.86000 -0.15	69.38	68.39	69.01	591,269
31 Jul 18	69.01000 +0.61	69.65	68.74	68.74	603,734
30 Jul 18	68.40000 -0.28	69.49	68.36	68.80	358,120
27 Jul 18	68.68000 -0.07	69.43	68.34	68.84	691,268
26 Jul 18	68.75000 +0.90	69.23	67.81	67.89	736,767
25 Jul 18	67.85000 +0.38	68.04	67.00	67.09	538,517
24 Jul 18	67.47000 -0.81	68.80	66.20	67.85	1,094,511
23 Jul 18	68.28000 -0.83	69.25	68.10	69.01	569,425
20 Jul 18	69.11000 -0.23	69.63	69.03	69.09	247,500
19 Jul 18	69.34000 +0.00	69.51	68.49	69.06	424,700
18 Jul 18	69.34000 +0.41	69.57	68.37	69.15	525,839
17 Jul 18	68.93000 +1.42	69.10	66.38	67.65	662,700
16 Jul 18	67.51000 -0.30	68.20	67.33	68.09	251,862
13 Jul 18	67.81000 +0.62	67.86	67.02	67.27	457,110
12 Jul 18	67.19000 +0.31	67.51	66.86	67.19	268,035
11 Jul 18	66.88000 -1.32	67.67	66.62	67.67	358,239
10 Jul 18	68.20000 -0.52	69.25	67.97	68.77	840,881
09 Jul 18	68.72000 +1.69	69.01	67.20	67.46	444,942
06 Jul 18	67.03000 -0.74	67.88	66.98	67.66	368,666
05 Jul 18	67.77000 +0.72	69.44	67.59	69.44	665,583
03 Jul 18	67.05000 +0.14	67.82	66.90	67.31	134,740
02 Jul 18	66.91000 +0.53	66.94	65.67	65.99	301,145
29 Jun 18	66.38000 +0.34	67.18	66.25	66.39	432,904
28 Jun 18	66.04000 +0.49	66.37	64.96	65.41	633,697
27 Jun 18	65.55000 -0.47	67.84	65.22	66.24	458,794
26 Jun 18	66.02000 -0.07	66.28	65.46	66.03	434,414
25 Jun 18	66.09000 -0.90	66.77	65.51	66.77	654,625
22 Jun 18	66.99000 -0.02	67.72	66.92	67.61	859,622
21 Jun 18	67.01000 -1.21	68.11	66.76	68.11	594,515
20 Jun 18	68.22000 -0.58	68.90	67.75	68.80	632,749
19 Jun 18	68.80000 -2.00	69.90	68.50	69.89	851,059
18 Jun 18	70.80000 -0.24	71.08	70.45	70.59	515,990
15 Jun 18	71.04000 -0.06	71.40	70.17	70.71	702,678
14 Jun 18	71.10000 +1.02	71.24	70.37	70.37	760,996
13 Jun 18	70.08000 +0.10	70.54	69.56	69.99	562,802
12 Jun 18	69.98000 -3.28	73.41	69.38	73.06	1,572,802
11 Jun 18	73.26000 +0.17	73.42	72.73	72.89	380,201
08 Jun 18	73.09000 +0.68	73.14	72.06	72.21	346,150
07 Jun 18	72.41000 -0.17	72.94	71.95	72.54	282,490
06 Jun 18	72.58000 +0.98	72.68	71.54	71.81	405,065
05 Jun 18	71.60000 -0.11	71.92	71.17	71.81	283,470
04 Jun 18	71.71000 +0.25	72.00	71.50	71.68	320,059
01 Jun 18	71.46000 +0.63	71.89	71.19	71.26	445,013
31 May 18	70.83000 -0.45	71.48	70.31	71.20	301,907
30 May 18	71.28000 +0.72	71.76	70.67	70.87	449,861
29 May 18	70.56000 -0.70	71.11	69.91	70.91	527,279
25 May 18	71.26000 -0.61	71.93	71.13	71.77	446,777
24 May 18	71.87000 +0.62	72.19	71.16	71.22	331,216
23 May 18	71.25000 -0.10	71.44	70.66	71.00	555,733
22 May 18	71.35000 -0.62	72.34	71.29	72.17	347,051
21 May 18	71.97000 +0.77	72.30	71.67	71.68	310,392
18 May 18	71.20000 +0.77	71.36	70.48	70.56	405,128
17 May 18	70.43000 +0.54	70.87	69.97	69.97	354,767
16 May 18	69.89000 +0.07	70.44	69.71	69.80	430,228
15 May 18	69.82000 -0.13	70.16	69.56	69.67	335,480
14 May 18	69.95000 +0.31	70.17	69.56	69.56	426,937
11 May 18	69.64000 +0.30	69.90	69.25	69.39	363,315
10 May 18	69.34000 +0.25	69.55	68.95	69.06	290,457
09 May 18	69.09000 +0.65	69.44	68.52	68.54	418,745
08 May 18	68.44000 +0.70	68.77	67.46	67.46	441,101
07 May 18	67.74000 +0.78	68.20	67.02	67.29	369,074
04 May 18	66.96000 +1.14	67.29	65.43	65.55	322,136
03 May 18	65.82000 +0.08	66.11	64.96	65.34	319,660
02 May 18	65.74000 -0.46	66.59	65.68	66.25	429,875
01 May 18	66.20000 -0.27	66.58	65.32	66.37	538,190
30 Apr 18	66.47000 -0.29	67.36	66.44	66.95	510,086
27 Apr 18	66.76000 +0.02	67.10	66.05	66.75	437,293
26 Apr 18	66.74000 +0.15	67.43	66.01	66.93	321,851
25 Apr 18	66.59000 -0.97	67.52	66.18	67.50	548,081
24 Apr 18	67.56000 +2.51	69.44	65.40	68.29	1,309,205
23 Apr 18	65.05000 -0.25	65.56	64.76	65.38	225,329
20 Apr 18	65.30000 -0.55	65.84	64.93	65.78	312,307
19 Apr 18	65.85000 +0.11	66.32	65.44	65.72	206,690
18 Apr 18	65.74000 +0.30	66.22	65.28	65.83	409,605
17 Apr 18	65.44000 +0.09	66.01	65.12	65.85	376,601
16 Apr 18	65.35000 +0.67	65.57	64.86	65.17	271,179
13 Apr 18	64.68000 -0.74	65.66	64.57	65.61	290,808
12 Apr 18	65.42000 +0.20	65.90	65.36	65.58	291,027
11 Apr 18	65.22000 +0.24	65.64	64.62	64.64	440,248
10 Apr 18	64.98000 +0.64	66.22	64.76	65.25	280,366
09 Apr 18	64.34000 -0.14	65.57	64.27	65.07	286,591
06 Apr 18	64.48000 -1.40	65.79	63.85	65.22	344,669
05 Apr 18	65.88000 +0.80	66.05	65.21	65.54	479,794
04 Apr 18	65.08000 +0.42	65.17	63.26	63.31	306,690
03 Apr 18	64.66000 +1.29	64.76	63.58	63.63	374,393
02 Apr 18	63.37000 -1.22	64.59	62.53	64.46	286,903
29 Mar 18	64.59000 +0.43	64.98	63.61	64.44	487,163
28 Mar 18	64.16000 -0.41	64.85	63.75	64.76	491,685
27 Mar 18	64.57000 -1.63	66.19	64.23	66.19	475,181
26 Mar 18	66.20000 +1.86	66.35	64.82	65.32	333,004
23 Mar 18	64.34000 -0.22	65.70	64.26	64.57	391,108
22 Mar 18	64.56000 -2.36	66.32	64.56	66.19	601,718
21 Mar 18	66.92000 +0.01	67.73	66.72	67.01	808,742
20 Mar 18	66.91000 +0.22	67.59	66.59	66.72	374,303
19 Mar 18	66.69000 -0.12	66.75	65.92	66.57	584,987
16 Mar 18	66.81000 -0.60	67.72	66.48	67.33	802,244
15 Mar 18	67.41000 +0.36	67.62	66.44	67.15	292,319
14 Mar 18	67.05000 -1.08	68.62	66.81	68.62	343,563
13 Mar 18	68.13000 -0.16	68.75	67.97	68.47	280,419
12 Mar 18	68.29000 -0.79	69.52	68.13	69.23	337,011
09 Mar 18	69.08000 +1.05	69.27	67.95	68.44	430,088
08 Mar 18	68.03000 +0.28	68.12	67.25	68.00	416,387
07 Mar 18	67.75000 +0.46	67.95	66.70	66.70	435,919
06 Mar 18	67.29000 +0.43	67.50	66.70	66.90	436,656
05 Mar 18	66.86000 +0.95	67.06	65.39	65.39	605,822
02 Mar 18	65.91000 +0.07	66.11	64.73	65.38	370,494
01 Mar 18	65.84000 -1.44	67.42	65.23	67.42	516,037
28 Feb 18	67.28000 -0.04	68.21	67.20	67.44	639,851
27 Feb 18	67.32000 -0.31	68.26	67.32	67.74	402,181
26 Feb 18	67.63000 +0.25	67.74	66.63	67.62	262,196
23 Feb 18	67.38000 +0.99	67.38	66.50	66.67	236,389
22 Feb 18	66.39000 -0.83	67.63	66.17	67.63	541,706
21 Feb 18	67.22000 +0.16	67.88	66.91	67.05	640,873
20 Feb 18	67.06000 -1.04	68.16	66.90	67.85	627,582
16 Feb 18	68.10000 -0.14	68.41	67.54	67.89	390,311
15 Feb 18	68.24000 +1.46	68.27	66.88	67.33	466,463
14 Feb 18	66.78000 +1.38	67.02	65.00	65.18	545,206
13 Feb 18	65.40000 +0.89	65.59	64.31	64.35	710,216
12 Feb 18	64.51000 +1.09	64.97	63.39	64.06	483,483
09 Feb 18	63.42000 +0.19	64.16	61.86	63.89	613,223
08 Feb 18	63.23000 -1.51	65.20	63.23	65.20	520,464
07 Feb 18	64.74000 +0.22	65.79	64.22	64.37	549,684
06 Feb 18	64.52000 +0.53	64.93	61.69	62.65	765,761
05 Feb 18	63.99000 -3.39	67.11	63.34	66.50	800,003
02 Feb 18	67.38000 -1.32	68.33	67.15	68.29	519,670
01 Feb 18	68.70000 +0.35	68.86	67.85	68.18	495,100
31 Jan 18	68.35000 +0.80	68.93	67.98	68.00	688,320
30 Jan 18	67.55000 -0.60	68.36	66.95	67.71	686,066
29 Jan 18	68.15000 +0.53	69.05	67.45	67.56	979,021
26 Jan 18	67.62000 +1.25	67.97	65.31	66.51	1,087,927
25 Jan 18	66.37000 +1.07	69.27	64.97	66.68	1,158,920
24 Jan 18	65.30000 +0.30	65.71	64.97	65.03	613,537
23 Jan 18	65.00000 -0.10	65.25	64.71	65.02	418,466
22 Jan 18	65.10000 -0.07	65.20	64.36	64.95	372,869
19 Jan 18	65.17000 +0.49	65.34	64.59	64.98	604,766
18 Jan 18	64.68000 -0.07	64.89	64.40	64.75	863,791
17 Jan 18	64.75000 +0.94	64.94	63.93	64.03	448,576
16 Jan 18	63.81000 -0.79	65.32	63.74	64.65	536,638
12 Jan 18	64.60000 +0.55	65.01	63.87	64.11	443,853
11 Jan 18	64.05000 +1.58	64.15	62.37	62.81	472,078
10 Jan 18	62.47000 -0.63	62.85	62.20	62.81	738,943
09 Jan 18	63.10000 -1.13	64.33	63.03	64.33	760,751
08 Jan 18	64.23000 +1.21	64.28	62.75	63.07	817,484
05 Jan 18	63.02000 -0.03	63.42	62.38	63.42	715,364
04 Jan 18	63.05000 +0.55	63.23	62.70	62.93	679,753
03 Jan 18	62.50000 +0.83	62.69	61.64	61.89	525,491
02 Jan 18	61.67000 -0.18	62.46	60.99	62.22	677,248
29 Dec 17	61.85000 -0.39	62.47	61.84	62.39	396,462
28 Dec 17	62.24000 +0.05	62.46	61.99	62.31	332,154
27 Dec 17	62.19000 +0.12	62.43	61.87	62.04	228,211
26 Dec 17	62.07000 -0.39	62.91	62.01	62.58	194,355
22 Dec 17	62.46000 +0.13	62.59	61.88	62.32	261,527
21 Dec 17	62.33000 +0.96	62.36	61.41	61.66	304,150
20 Dec 17	61.37000 -0.20	61.77	61.26	61.77	307,959
19 Dec 17	61.57000 -0.59	62.23	61.56	61.96	605,210
18 Dec 17	62.16000 +0.24	62.76	61.81	62.68	497,099
15 Dec 17	61.92000 +0.88	62.14	61.26	61.30	734,311
14 Dec 17	61.04000 -0.16	61.67	61.01	61.22	559,867
13 Dec 17	61.20000 +0.22	61.91	60.83	60.91	666,177
12 Dec 17	60.98000 +1.64	62.02	58.78	59.33	1,300,476
11 Dec 17	59.34000 -1.16	60.63	59.18	60.44	578,065
08 Dec 17	60.50000 -0.22	60.98	60.13	60.98	509,968
07 Dec 17	60.72000 +0.15	60.98	60.29	60.74	999,814
06 Dec 17	60.57000 +0.79	60.99	59.97	60.00	438,364
05 Dec 17	59.78000 -0.90	60.83	59.74	60.71	277,549
04 Dec 17	60.68000 -0.54	62.29	60.65	61.92	401,280
01 Dec 17	61.22000 -0.78	62.04	60.12	61.99	309,905
30 Nov 17	62.00000 +0.33	62.34	61.50	61.79	287,726
29 Nov 17	61.67000 +0.04	61.90	61.50	61.56	198,188
28 Nov 17	61.63000 +0.71	61.66	60.82	61.30	290,723
27 Nov 17	60.92000 +0.62	61.25	60.36	60.45	572,541
24 Nov 17	60.30000 +0.05	60.64	60.12	60.41	196,011
22 Nov 17	60.25000 -0.01	60.49	60.15	60.24	304,251
21 Nov 17	60.26000 +0.15	60.74	60.00	60.16	709,970
20 Nov 17	60.11000 +0.96	60.13	59.38	59.38	344,844
17 Nov 17	59.15000 -0.67	59.82	59.14	59.74	443,396
16 Nov 17	59.82000 +0.29	60.66	59.45	59.58	392,293
15 Nov 17	59.53000 -0.52	59.92	59.30	59.82	589,185
14 Nov 17	60.05000 -0.20	60.19	59.62	59.87	891,276
13 Nov 17	60.25000 -0.17	61.23	60.00	60.33	400,373
10 Nov 17	60.42000 -0.34	60.84	60.17	60.50	526,268
09 Nov 17	60.76000 -0.43	61.59	60.60	61.18	480,216
08 Nov 17	61.19000 -0.26	61.65	60.90	61.58	346,219
07 Nov 17	61.45000 -0.34	62.01	61.09	61.76	443,742
06 Nov 17	61.79000 +0.24	61.96	60.50	61.18	491,635
03 Nov 17	61.55000 -1.11	62.91	61.47	62.37	834,023
02 Nov 17	62.66000 +1.04	62.82	61.33	61.60	1,045,018
01 Nov 17	61.62000 +0.93	61.88	60.69	61.23	1,120,376
31 Oct 17	60.69000 -0.28	61.35	60.69	61.20	546,398
30 Oct 17	60.97000 -0.24	61.49	60.94	61.12	511,013
27 Oct 17	61.21000 -0.83	62.23	61.10	62.13	665,677
26 Oct 17	62.04000 +0.05	62.44	61.29	62.01	583,880
25 Oct 17	61.99000 -0.44	62.51	61.22	62.40	881,464
24 Oct 17	62.43000 -0.47	63.36	62.34	62.77	1,017,350
23 Oct 17	62.90000 -0.86	63.93	62.83	63.74	1,075,699
20 Oct 17	63.76000 +2.37	63.82	61.67	61.88	1,270,794
19 Oct 17	61.39000 +2.45	61.88	58.12	58.74	1,810,237
18 Oct 17	58.94000 +0.39	59.02	58.43	58.82	610,117
17 Oct 17	58.55000 -0.84	59.55	58.43	59.03	570,201
16 Oct 17	59.39000 -0.33	60.00	59.20	59.90	787,180
13 Oct 17	59.72000 -0.39	60.41	59.54	60.37	482,772
12 Oct 17	60.11000 +0.81	60.13	59.12	59.30	448,697
11 Oct 17	59.30000 -0.24	59.72	59.21	59.60	407,122
10 Oct 17	59.54000 +0.07	59.84	59.32	59.61	475,525
09 Oct 17	59.47000 +0.19	59.60	59.07	59.28	682,596
06 Oct 17	59.28000 +0.42	59.31	58.60	58.84	361,143
05 Oct 17	58.86000 -0.06	59.20	58.65	58.95	421,383
04 Oct 17	58.92000 +0.69	58.93	58.04	58.22	1,140,953
03 Oct 17	58.23000 -0.26	58.88	58.13	58.53	502,492
02 Oct 17	58.49000 +1.07	58.55	57.43	57.59	454,699
29 Sep 17	57.42000 +0.24	57.88	57.06	57.17	441,399
28 Sep 17	57.18000 -0.38	57.85	57.14	57.50	560,744
27 Sep 17	57.56000 +0.31	57.89	57.30	57.45	376,475
26 Sep 17	57.25000 -0.04	57.50	57.08	57.42	345,182
25 Sep 17	57.29000 -0.63	57.88	57.17	57.85	559,333
22 Sep 17	57.92000 +0.00	58.24	57.73	58.00	568,016
21 Sep 17	57.92000 +0.39	58.08	57.33	57.55	405,526
20 Sep 17	57.53000 +0.75	57.55	56.68	56.84	499,967
19 Sep 17	56.78000 +0.82	56.87	55.87	56.00	675,041
18 Sep 17	55.96000 +1.04	55.97	54.93	55.00	437,915
15 Sep 17	54.92000 +0.56	54.98	54.17	54.37	609,424
14 Sep 17	54.36000 -0.13	54.44	54.09	54.40	207,876
13 Sep 17	54.49000 +0.34	54.57	53.97	54.05	310,082
12 Sep 17	54.15000 +0.20	54.20	53.91	54.00	337,196
11 Sep 17	53.95000 +0.63	53.97	53.29	53.53	482,289
08 Sep 17	53.32000 +0.52	53.36	52.47	52.69	543,900
07 Sep 17	52.80000 -0.03	52.93	52.19	52.83	408,422
06 Sep 17	52.83000 -0.62	53.67	52.76	53.67	332,336
05 Sep 17	53.45000 -0.30	54.12	53.22	53.58	434,122
01 Sep 17	53.75000 -0.02	54.12	53.68	53.89	273,628
31 Aug 17	53.77000 +0.29	53.88	53.49	53.61	489,472
30 Aug 17	53.48000 +0.43	53.49	52.60	53.12	317,779
29 Aug 17	53.05000 +0.45	53.14	52.26	52.42	270,689
28 Aug 17	52.60000 -0.09	52.81	52.26	52.81	484,570
25 Aug 17	52.69000 +0.16	52.92	52.39	52.79	237,654
24 Aug 17	52.53000 -0.24	52.99	52.46	52.96	315,111
23 Aug 17	52.77000 -0.09	53.02	52.47	52.64	711,129
22 Aug 17	52.86000 +0.15	53.08	52.55	52.87	378,911
21 Aug 17	52.71000 +0.34	52.82	52.27	52.39	410,777
18 Aug 17	52.37000 +0.03	52.42	51.92	52.11	305,703
17 Aug 17	52.34000 -0.91	53.42	52.31	53.07	228,289
16 Aug 17	53.25000 +0.00	53.65	53.20	53.43	522,473
15 Aug 17	53.25000 +0.22	53.40	53.01	53.28	470,473
14 Aug 17	53.03000 +0.50	53.39	52.86	52.95	347,778
11 Aug 17	52.53000 -0.34	52.99	52.36	52.70	424,798
10 Aug 17	52.87000 -0.55	53.28	52.79	53.00	596,566
09 Aug 17	53.42000 +0.19	53.42	53.06	53.07	598,681
08 Aug 17	53.23000 -0.02	53.58	53.02	53.15	406,043
07 Aug 17	53.25000 +0.50	53.36	52.82	52.98	541,947
04 Aug 17	52.75000 +0.47	52.75	52.34	52.42	337,909
03 Aug 17	52.28000 +0.06	52.45	51.92	52.26	488,167
02 Aug 17	52.22000 +0.71	52.34	51.21	51.49	569,832
01 Aug 17	51.51000 +0.34	51.97	51.14	51.24	1,108,081
31 Jul 17	51.17000 -0.71	51.82	50.89	51.66	525,997
28 Jul 17	51.88000 +0.84	51.91	50.92	51.01	472,763
27 Jul 17	51.04000 -0.20	51.49	50.50	51.35	583,693
26 Jul 17	51.24000 -0.95	51.74	50.59	51.70	1,262,941
25 Jul 17	52.19000 -2.37	53.99	51.58	53.52	2,340,308
24 Jul 17	54.56000 -0.15	54.89	54.35	54.75	683,618
21 Jul 17	54.71000 +0.22	54.85	54.19	54.43	547,615
20 Jul 17	54.49000 +0.01	54.74	54.24	54.67	378,500
19 Jul 17	54.48000 +0.31	54.73	54.33	54.50	591,593
18 Jul 17	54.17000 -0.08	54.89	53.87	54.31	830,717
17 Jul 17	54.25000 -0.11	54.43	54.17	54.38	423,872
14 Jul 17	54.36000 +0.16	54.60	54.00	54.25	345,492
13 Jul 17	54.20000 -0.06	54.47	53.98	54.47	512,211
12 Jul 17	54.26000 +0.16	54.65	54.10	54.40	317,064
11 Jul 17	54.10000 +0.34	54.22	53.43	53.69	511,531
10 Jul 17	53.76000 -0.07	54.15	53.46	53.83	530,658
07 Jul 17	53.83000 +0.38	53.90	53.41	53.59	473,331
06 Jul 17	53.45000 -0.33	54.14	53.12	53.63	679,057
05 Jul 17	53.78000 +0.60	53.94	53.01	53.24	527,147
03 Jul 17	53.18000 +0.39	53.58	52.87	52.94	190,280
30 Jun 17	52.79000 +0.47	53.25	52.48	52.67	518,656
29 Jun 17	52.32000 -0.66	53.00	51.98	53.00	547,254
28 Jun 17	52.98000 +0.96	53.06	51.75	52.26	632,543
27 Jun 17	52.02000 +0.57	52.27	51.20	51.38	706,105
26 Jun 17	51.45000 -0.14	51.97	51.29	51.70	401,062
23 Jun 17	51.59000 +0.28	51.68	51.04	51.25	830,705
22 Jun 17	51.31000 -0.40	52.23	51.22	52.00	455,825
21 Jun 17	51.71000 -0.08	52.15	51.57	52.03	369,273
20 Jun 17	51.79000 -0.36	52.19	51.77	51.94	342,640
19 Jun 17	52.15000 +0.66	52.37	51.66	51.87	510,041
16 Jun 17	51.49000 -0.72	52.40	51.40	52.34	1,026,500
15 Jun 17	52.21000 +0.45	52.25	51.46	51.46	409,884
14 Jun 17	51.76000 +0.24	51.83	51.36	51.62	463,894
13 Jun 17	51.52000 +0.05	51.87	51.12	51.37	695,562
12 Jun 17	51.47000 -0.36	52.01	51.18	51.87	613,147
09 Jun 17	51.83000 +0.44	52.07	51.49	51.49	510,246
08 Jun 17	51.39000 +0.45	51.41	50.47	50.76	609,814
07 Jun 17	50.94000 -0.33	51.36	50.72	51.23	494,008
06 Jun 17	51.27000 -0.14	51.64	50.99	51.11	345,283
05 Jun 17	51.41000 -0.76	52.44	51.10	52.14	787,122
02 Jun 17	52.17000 +0.16	52.56	51.89	52.01	635,863
01 Jun 17	52.01000 +0.58	52.88	51.38	51.63	1,146,735
31 May 17	51.43000 +1.18	51.50	50.22	50.41	638,716
30 May 17	50.25000 -0.41	50.66	49.96	50.58	582,802
26 May 17	50.66000 -0.50	51.28	50.35	51.10	985,643
25 May 17	51.16000 +0.33	51.26	50.82	51.13	747,320
24 May 17	50.83000 +0.52	50.90	50.20	50.33	577,466
23 May 17	50.31000 -0.16	50.58	49.95	50.46	525,421
22 May 17	50.47000 +0.26	51.49	50.38	50.60	1,031,333
19 May 17	50.21000 +0.17	50.58	49.99	50.19	501,859
18 May 17	50.04000 +0.28	50.13	49.45	49.66	833,660
17 May 17	49.76000 -0.14	50.19	49.20	49.29	979,773
16 May 17	49.90000 -0.21	50.42	49.81	50.31	827,753
15 May 17	50.11000 +0.11	50.50	49.88	50.01	752,370
12 May 17	50.00000 -0.18	50.19	49.66	50.01	573,005
11 May 17	50.18000 +0.17	50.26	49.47	49.74	619,137
10 May 17	50.01000 -0.20	50.43	49.77	50.13	546,005
09 May 17	50.21000 -0.25	50.58	50.11	50.47	620,327
08 May 17	50.46000 -0.14	51.06	50.04	50.65	717,457
05 May 17	50.60000 -0.07	50.85	50.43	50.79	523,288
04 May 17	50.67000 -0.23	51.04	50.56	50.83	644,371
03 May 17	50.90000 -0.34	51.26	50.52	51.23	375,713
02 May 17	51.24000 +0.11	51.45	50.69	51.01	471,487
01 May 17	51.13000 -0.62	51.97	51.08	51.77	845,029
28 Apr 17	51.75000 -0.73	52.74	51.71	52.36	719,967
27 Apr 17	52.48000 +0.50	52.54	51.82	52.07	801,266
26 Apr 17	51.98000 -0.20	52.35	51.96	52.14	486,454
25 Apr 17	52.18000 +0.08	52.65	52.06	52.32	866,575
24 Apr 17	52.10000 +0.69	52.23	51.58	51.89	806,310
21 Apr 17	51.41000 -0.25	51.94	51.24	51.60	737,994
20 Apr 17	51.66000 -1.13	52.14	49.62	50.22	1,950,665
19 Apr 17	52.79000 -0.11	53.44	52.67	53.05	558,550
18 Apr 17	52.90000 -0.35	53.12	52.57	52.89	517,122
17 Apr 17	53.25000 +0.55	53.28	52.58	52.94	758,281
13 Apr 17	52.70000 -0.56	53.35	52.60	53.07	510,604
12 Apr 17	53.26000 -1.01	54.19	53.15	54.15	446,885
11 Apr 17	54.27000 -0.15	54.37	53.99	54.26	390,878
10 Apr 17	54.42000 +0.22	54.92	54.25	54.25	319,833
07 Apr 17	54.20000 -0.20	54.57	54.10	54.54	454,374
06 Apr 17	54.40000 +0.58	54.55	53.66	53.90	195,663
05 Apr 17	53.82000 -0.67	54.93	53.76	54.78	332,561
04 Apr 17	54.49000 +0.25	54.50	54.13	54.25	276,843
03 Apr 17	54.24000 -0.31	54.71	53.99	54.55	592,923
31 Mar 17	54.55000 +0.11	54.74	54.26	54.38	640,857
30 Mar 17	54.44000 +0.65	54.48	53.60	53.77	532,718
29 Mar 17	53.79000 +0.14	53.92	53.42	53.68	333,054
28 Mar 17	53.65000 +0.62	53.84	52.78	53.05	219,590
27 Mar 17	53.03000 +0.14	53.16	51.92	52.29	370,298
24 Mar 17	52.89000 -0.27	53.55	52.68	53.21	253,583
23 Mar 17	53.16000 +0.20	53.47	52.56	52.86	375,845
22 Mar 17	52.96000 +0.20	53.04	52.49	52.73	349,272
21 Mar 17	52.76000 -1.12	53.98	52.73	53.98	613,320
20 Mar 17	53.88000 -0.11	54.13	53.67	53.98	332,868
17 Mar 17	53.99000 +0.07	54.26	53.64	53.98	735,477
16 Mar 17	53.92000 +0.10	54.46	53.75	53.95	396,789
15 Mar 17	53.82000 +0.20	53.92	53.44	53.82	357,379
14 Mar 17	53.62000 -0.45	53.96	53.19	53.96	581,140
13 Mar 17	54.07000 +0.46	54.08	53.48	53.58	482,981
10 Mar 17	53.61000 -0.38	54.20	53.38	54.09	480,646
09 Mar 17	53.99000 -0.23	54.56	53.73	54.20	394,373
08 Mar 17	54.22000 -0.26	54.69	54.18	54.55	449,253
07 Mar 17	54.48000 -0.15	54.90	54.34	54.34	380,970
06 Mar 17	54.63000 -0.47	54.92	54.47	54.74	504,676
03 Mar 17	55.10000 +0.16	55.17	54.53	54.85	622,337
02 Mar 17	54.94000 -0.69	55.62	54.85	55.40	489,323
01 Mar 17	55.63000 +0.65	55.91	55.37	55.50	917,016
28 Feb 17	54.98000 -0.15	55.31	54.86	55.20	680,877
27 Feb 17	55.13000 +0.87	55.32	54.17	54.44	713,374
24 Feb 17	54.26000 +0.44	54.26	53.28	53.42	570,433
23 Feb 17	53.82000 +0.08	54.00	53.51	53.87	302,135
22 Feb 17	53.74000 -0.12	53.90	53.60	53.71	646,438
21 Feb 17	53.86000 +0.44	53.97	53.44	53.47	558,251
17 Feb 17	53.42000 +0.14	53.44	52.97	53.16	397,074
16 Feb 17	53.28000 +0.20	53.30	52.87	53.25	476,648
15 Feb 17	53.08000 +0.29	53.12	52.64	52.85	437,507
14 Feb 17	52.79000 +0.27	52.82	52.20	52.53	377,867
13 Feb 17	52.52000 +0.23	52.91	52.36	52.41	611,862
10 Feb 17	52.29000 +1.12	52.91	51.58	51.84	843,543
09 Feb 17	51.17000 +0.05	51.71	50.99	51.25	600,469
08 Feb 17	51.12000 -0.47	51.48	50.78	51.46	601,443
07 Feb 17	51.59000 -0.04	52.19	51.37	51.71	541,345
06 Feb 17	51.63000 +0.59	52.46	51.54	51.75	663,629
03 Feb 17	51.04000 +0.54	51.11	50.43	50.74	1,187,175
02 Feb 17	50.50000 -0.41	50.82	50.24	50.64	501,447
01 Feb 17	50.91000 -0.44	51.97	50.62	51.87	465,746
31 Jan 17	51.35000 +0.85	51.38	50.17	50.21	847,833
30 Jan 17	50.50000 +0.03	50.71	49.81	50.13	944,201
27 Jan 17	50.47000 -0.38	51.27	50.09	50.85	1,112,932
26 Jan 17	50.85000 -0.09	51.90	50.01	50.65	1,255,216
25 Jan 17	50.94000 -0.05	51.42	50.66	51.42	1,055,430
24 Jan 17	50.99000 +0.49	51.27	50.49	50.49	454,835
23 Jan 17	50.50000 -0.52	51.00	50.19	50.83	472,745
20 Jan 17	51.02000 -0.37	51.55	50.73	51.50	460,041
19 Jan 17	51.39000 +0.57	51.44	50.85	51.07	673,840
18 Jan 17	50.82000 +0.37	50.86	50.22	50.52	610,176
17 Jan 17	50.45000 -0.62	51.10	50.35	51.06	367,314
13 Jan 17	51.07000 +0.75	51.32	50.70	50.71	352,731
12 Jan 17	50.32000 -0.35	50.75	49.77	50.64	646,146
11 Jan 17	50.67000 -0.19	51.00	50.29	50.77	777,904
10 Jan 17	50.86000 +0.38	51.16	50.70	50.70	375,256
09 Jan 17	50.48000 -0.61	51.05	50.47	51.00	738,567
06 Jan 17	51.09000 -0.20	51.53	51.04	51.29	772,386
05 Jan 17	51.29000 -1.13	52.46	51.06	52.34	1,114,405
04 Jan 17	52.42000 +0.35	52.94	52.26	52.43	571,026
03 Jan 17	52.07000 +0.63	52.39	51.51	51.51	480,170
30 Dec 16	51.44000 -0.26	52.00	51.28	52.00	205,978
29 Dec 16	51.70000 -0.02	52.17	51.51	51.79	245,212
28 Dec 16	51.72000 -0.77	52.67	51.69	52.48	214,617
27 Dec 16	52.49000 +0.46	52.56	52.08	52.08	327,490
23 Dec 16	52.03000 +0.09	52.29	51.72	51.96	301,531
22 Dec 16	51.94000 +0.19	52.04	51.58	51.58	319,351
21 Dec 16	51.75000 -0.13	52.33	51.54	52.02	412,270
20 Dec 16	51.88000 +0.53	51.90	51.29	51.51	521,622
19 Dec 16	51.35000 +0.76	51.44	50.36	50.47	576,896
16 Dec 16	50.59000 -0.64	51.56	50.54	51.35	1,124,991
15 Dec 16	51.23000 -0.15	51.87	51.20	51.26	493,373
14 Dec 16	51.38000 -0.76	52.49	51.36	51.92	839,936
13 Dec 16	52.14000 -0.06	52.51	51.21	51.22	795,926
12 Dec 16	52.20000 -1.25	52.82	52.07	52.74	716,085
09 Dec 16	53.45000 -0.15	53.72	53.29	53.60	669,973
08 Dec 16	53.60000 -1.37	55.11	53.59	55.11	872,104
07 Dec 16	54.97000 +1.26	55.04	53.53	53.71	1,036,020
06 Dec 16	53.71000 +0.27	53.78	52.69	53.28	1,329,571
05 Dec 16	53.44000 +1.68	53.53	51.99	52.00	1,543,281
02 Dec 16	51.76000 +0.08	51.88	51.25	51.68	492,337
01 Dec 16	51.68000 -0.04	51.89	51.08	51.75	419,650
30 Nov 16	51.72000 +0.16	51.99	51.36	51.36	567,891
29 Nov 16	51.56000 +0.13	51.82	51.15	51.31	525,107
28 Nov 16	51.43000 -0.04	51.57	51.14	51.19	108,123
25 Nov 16	51.47000 +0.18	51.49	51.08	51.27	97,833
23 Nov 16	51.29000 +1.25	51.37	49.75	49.88	1,081,337
22 Nov 16	50.04000 +0.80	50.12	49.35	49.40	576,505
21 Nov 16	49.24000 +0.73	49.31	48.56	48.72	477,507
18 Nov 16	48.51000 +0.35	48.72	48.10	48.31	462,832
17 Nov 16	48.16000 -0.15	48.39	47.98	48.38	405,468
16 Nov 16	48.31000 -0.67	48.78	48.14	48.75	380,254
15 Nov 16	48.98000 +0.96	48.98	47.73	48.00	815,071
14 Nov 16	48.02000 +0.48	48.39	47.76	47.76	670,745
11 Nov 16	47.54000 +0.37	47.62	46.95	46.95	663,796
10 Nov 16	47.17000 -0.56	48.23	46.92	48.12	1,532,837
09 Nov 16	47.73000 +1.46	48.05	45.44	45.92	977,412
08 Nov 16	46.27000 +0.14	46.41	45.57	46.00	620,995
07 Nov 16	46.13000 +0.51	46.44	45.81	46.25	606,994
04 Nov 16	45.62000 +0.21	45.90	44.72	45.39	1,052,682
03 Nov 16	45.41000 +0.64	45.57	44.64	44.91	1,330,391
02 Nov 16	44.77000 -0.14	45.29	44.61	44.90	1,010,420
01 Nov 16	44.91000 -0.58	45.81	44.78	45.75	662,718
31 Oct 16	45.49000 +0.44	45.58	45.01	45.13	824,323
28 Oct 16	45.05000 +0.05	45.76	44.96	45.02	645,932
27 Oct 16	45.00000 -0.33	45.54	44.89	45.45	524,295
26 Oct 16	45.33000 +0.39	45.47	44.75	44.75	790,813
25 Oct 16	44.94000 +0.41	45.06	44.38	44.46	821,687
24 Oct 16	44.53000 +0.87	44.85	44.04	44.24	953,971
21 Oct 16	43.66000 -0.40	44.20	43.21	43.55	1,341,039
20 Oct 16	44.06000 +1.54	46.10	44.00	46.09	1,596,724
19 Oct 16	42.52000 +0.00	42.95	42.50	42.65	581,945
18 Oct 16	42.52000 +0.48	42.69	41.91	42.46	1,017,445
17 Oct 16	42.04000 -0.16	42.47	41.99	42.24	689,331
14 Oct 16	42.20000 +0.06	42.73	42.08	42.43	438,248
13 Oct 16	42.14000 -0.14	42.29	41.03	41.76	642,731
12 Oct 16	42.28000 -0.18	42.64	42.11	42.43	527,627
11 Oct 16	42.46000 -1.04	43.30	42.10	43.28	664,294
10 Oct 16	43.50000 +0.08	44.09	43.46	43.62	549,498
07 Oct 16	43.42000 -1.39	44.65	43.36	44.31	843,409
06 Oct 16	44.81000 +0.02	44.89	44.47	44.74	360,658
05 Oct 16	44.79000 +0.70	44.92	44.23	44.34	428,883
04 Oct 16	44.09000 +0.12	44.49	43.98	44.12	396,588
03 Oct 16	43.97000 -0.33	44.43	43.87	44.21	381,947
30 Sep 16	44.30000 +0.95	44.54	43.31	43.60	602,768
29 Sep 16	43.35000 -0.58	44.02	43.20	43.78	203,378
28 Sep 16	43.93000 +0.26	44.09	43.39	43.70	214,863
27 Sep 16	43.67000 +0.35	43.85	43.11	43.26	157,313
26 Sep 16	43.32000 -0.19	43.70	43.08	43.36	188,774
23 Sep 16	43.51000 -0.17	43.66	43.17	43.36	267,925
22 Sep 16	43.68000 +0.60	44.01	43.28	43.28	399,973
21 Sep 16	43.08000 +0.34	43.17	42.62	42.84	153,144
20 Sep 16	42.74000 -0.22	43.25	42.68	43.25	430,120
19 Sep 16	42.96000 +0.07	43.40	42.80	42.97	254,168
16 Sep 16	42.89000 -0.95	43.71	42.84	43.58	531,160
15 Sep 16	43.84000 +0.65	43.89	43.03	43.18	278,613
14 Sep 16	43.19000 -0.98	44.25	43.09	43.91	439,846
13 Sep 16	44.17000 -0.87	44.86	43.98	44.73	389,187
12 Sep 16	45.04000 +0.98	45.24	43.62	43.88	433,490
09 Sep 16	44.06000 -1.41	45.13	44.04	45.00	442,185
08 Sep 16	45.47000 -0.21	45.72	45.35	45.50	385,370
07 Sep 16	45.68000 +0.56	45.76	45.01	45.04	515,958
06 Sep 16	45.12000 -0.35	45.50	45.00	45.42	269,014
02 Sep 16	45.47000 +0.63	45.51	45.01	45.12	208,836
01 Sep 16	44.84000 -0.01	44.92	44.19	44.76	420,046
31 Aug 16	44.85000 -0.69	45.51	44.77	45.37	449,211
30 Aug 16	45.54000 -0.06	45.66	45.40	45.57	214,259
29 Aug 16	45.60000 +0.35	45.90	45.23	45.23	301,155
26 Aug 16	45.25000 +0.06	45.66	44.94	45.23	376,789
25 Aug 16	45.19000 +0.24	45.23	44.80	44.92	379,876
24 Aug 16	44.95000 -0.27	45.26	44.88	45.06	246,668
23 Aug 16	45.22000 +0.33	45.29	44.87	44.90	469,715
22 Aug 16	44.89000 -0.27	45.13	44.67	44.98	302,171
19 Aug 16	45.16000 +0.04	45.32	44.88	44.91	323,946
18 Aug 16	45.12000 +0.30	45.18	44.82	44.93	236,482
17 Aug 16	44.82000 +0.25	44.83	44.45	44.67	287,671
16 Aug 16	44.57000 -0.48	45.01	44.53	44.90	349,411
15 Aug 16	45.05000 +0.53	45.28	44.41	44.41	266,710
12 Aug 16	44.52000 +0.30	44.66	44.03	44.24	332,299
11 Aug 16	44.22000 +0.23	44.56	43.93	44.11	571,599
10 Aug 16	43.99000 -0.23	44.11	43.67	44.09	469,534
09 Aug 16	44.22000 -0.10	44.67	43.82	44.40	562,499
08 Aug 16	44.32000 -0.06	44.55	44.20	44.40	517,893
05 Aug 16	44.38000 +0.48	44.55	43.94	44.07	439,213
04 Aug 16	43.90000 -0.09	44.37	43.41	43.99	966,274
03 Aug 16	43.99000 +0.88	44.12	43.01	43.07	759,291
02 Aug 16	43.11000 -0.61	43.88	43.07	43.67	581,756
01 Aug 16	43.72000 +0.55	43.97	42.91	42.96	1,027,803
29 Jul 16	43.17000 -0.11	43.21	42.01	42.48	829,413
28 Jul 16	43.28000 -0.35	43.62	42.86	43.62	500,528
27 Jul 16	43.63000 -0.42	44.50	43.42	44.18	706,158
26 Jul 16	44.05000 +0.11	44.39	43.86	43.96	850,857
25 Jul 16	43.94000 -0.31	44.54	43.85	44.20	791,485
22 Jul 16	44.25000 -0.59	44.77	43.88	44.60	900,813
21 Jul 16	44.84000 +2.09	46.45	44.26	44.72	1,971,256
20 Jul 16	42.75000 +0.65	42.86	41.92	42.16	676,972
19 Jul 16	42.10000 +0.59	42.45	41.35	41.35	1,195,977
18 Jul 16	41.51000 -0.75	42.42	41.48	42.27	1,654,227
15 Jul 16	42.26000 -0.15	42.74	42.20	42.59	308,115
14 Jul 16	42.41000 +0.49	42.63	41.99	42.11	463,658
13 Jul 16	41.92000 -0.29	42.35	41.49	42.17	727,063
12 Jul 16	42.21000 +0.17	42.79	42.03	42.40	782,733
11 Jul 16	42.04000 +0.16	42.37	41.79	41.92	584,406
08 Jul 16	41.88000 +1.06	41.99	41.20	41.20	470,467
07 Jul 16	40.82000 -0.12	41.18	40.58	40.60	570,205
06 Jul 16	40.94000 -0.22	41.24	40.41	41.09	504,654
05 Jul 16	41.16000 -0.51	41.52	40.87	41.27	448,457
01 Jul 16	41.67000 +0.03	42.06	41.48	41.65	491,119
30 Jun 16	41.64000 +1.48	41.72	40.16	40.16	557,409
29 Jun 16	40.16000 +0.61	40.42	39.68	39.92	505,233
28 Jun 16	39.55000 +0.40	39.65	38.98	39.65	524,378
27 Jun 16	39.15000 -2.18	41.17	38.87	41.17	940,162
24 Jun 16	41.33000 -1.64	41.81	41.10	41.41	722,763
23 Jun 16	42.97000 +0.52	43.71	42.57	42.83	557,268
22 Jun 16	42.45000 +0.28	42.65	42.17	42.21	314,238
21 Jun 16	42.17000 -0.09	42.59	42.17	42.44	356,652
20 Jun 16	42.26000 +0.49	42.76	42.21	42.31	413,156
17 Jun 16	41.77000 +0.05	41.78	41.41	41.67	494,225
16 Jun 16	41.72000 -0.33	41.90	41.29	41.87	280,574
15 Jun 16	42.05000 -0.12	42.77	42.02	42.30	370,468
14 Jun 16	42.17000 +0.08	42.51	41.82	42.06	476,346
13 Jun 16	42.09000 -0.96	42.90	42.07	42.62	496,303
10 Jun 16	43.05000 -0.91	44.02	42.99	43.64	554,649
09 Jun 16	43.96000 -0.30	44.34	43.87	43.93	444,871
08 Jun 16	44.26000 -0.29	44.69	44.21	44.63	643,719
07 Jun 16	44.55000 +0.57	44.80	44.12	44.12	665,342
06 Jun 16	43.98000 +0.31	44.12	43.41	43.75	1,158,795
03 Jun 16	43.67000 -0.39	44.34	43.16	43.98	464,102
02 Jun 16	44.06000 +0.27	44.06	43.41	43.71	461,118
01 Jun 16	43.79000 +0.12	43.84	43.08	43.42	232,439
31 May 16	43.67000 -0.39	44.34	43.48	44.22	363,466
27 May 16	44.06000 +0.37	44.06	43.64	43.70	263,897
26 May 16	43.69000 -0.10	44.03	43.60	43.88	275,438
25 May 16	43.79000 +0.28	43.87	43.39	43.67	337,802
24 May 16	43.51000 +0.16	43.93	40.46	43.48	688,919
23 May 16	43.35000 -0.53	43.85	43.34	43.85	282,614
20 May 16	43.88000 +0.42	43.93	43.57	43.57	364,328
19 May 16	43.46000 -0.75	44.21	42.84	44.07	670,962
18 May 16	44.21000 -0.66	44.89	43.98	44.71	539,731
17 May 16	44.87000 +0.13	45.04	44.36	44.61	610,386
16 May 16	44.74000 +0.46	44.91	44.06	44.34	299,665
13 May 16	44.28000 -0.53	44.98	44.10	44.63	331,616
12 May 16	44.81000 +0.31	45.08	44.54	44.70	791,718
11 May 16	44.50000 -0.39	44.99	44.40	44.94	410,297
10 May 16	44.89000 +0.85	45.00	44.03	44.20	318,328
09 May 16	44.04000 -0.20	44.39	43.99	44.16	262,097
06 May 16	44.24000 +0.16	44.43	43.92	44.00	293,586
05 May 16	44.08000 -0.30	44.60	44.03	44.56	296,170
04 May 16	44.38000 -0.56	45.24	44.18	44.66	800,934
03 May 16	44.94000 +0.00	44.98	44.05	44.65	608,130
02 May 16	44.94000 -0.33	45.65	44.76	45.23	661,021
29 Apr 16	45.27000 -0.87	46.38	44.93	46.02	749,993
28 Apr 16	46.14000 -0.12	46.44	45.78	46.07	826,804
27 Apr 16	46.26000 +0.49	46.37	45.57	45.90	631,456
26 Apr 16	45.77000 +1.00	45.83	44.66	44.88	611,697
25 Apr 16	44.77000 -0.38	45.47	44.46	45.04	593,382
22 Apr 16	45.15000 -0.25	45.66	44.69	45.33	1,025,028
21 Apr 16	45.40000 +0.02	47.22	45.09	47.22	984,121
20 Apr 16	45.38000 +0.30	45.76	44.78	44.94	939,585
19 Apr 16	45.08000 -0.71	45.99	44.83	45.99	927,589
18 Apr 16	45.79000 +0.14	45.83	45.21	45.54	406,512
15 Apr 16	45.65000 +0.50	45.70	44.85	44.93	472,084
14 Apr 16	45.15000 +0.00	45.49	44.65	45.23	1,228,225
13 Apr 16	45.15000 +1.46	45.27	44.01	44.08	844,513
12 Apr 16	43.69000 +0.05	44.06	43.43	43.61	368,504
11 Apr 16	43.64000 -0.26	44.25	43.53	43.91	390,483
08 Apr 16	43.90000 +0.46	44.31	43.63	43.97	305,660
07 Apr 16	43.44000 +0.13	43.94	43.31	43.45	463,206
06 Apr 16	43.31000 +1.02	43.34	42.12	42.39	340,690
05 Apr 16	42.29000 -0.48	42.70	42.15	42.27	663,901
04 Apr 16	42.77000 -0.53	43.45	42.62	43.36	534,208
01 Apr 16	43.30000 -0.41	43.66	42.55	43.25	971,345
31 Mar 16	43.71000 -0.33	44.33	43.38	43.85	582,940
30 Mar 16	44.04000 -0.05	44.62	43.91	44.44	207,552
29 Mar 16	44.09000 +0.42	44.15	42.72	43.38	302,892
28 Mar 16	43.67000 -0.39	44.08	43.48	44.08	225,903
24 Mar 16	44.06000 -0.14	44.16	43.45	43.80	259,647
23 Mar 16	44.20000 -0.54	44.83	44.18	44.70	289,818
22 Mar 16	44.74000 +0.24	45.17	44.10	44.33	382,893
21 Mar 16	44.50000 -0.03	44.57	44.00	44.25	393,388
18 Mar 16	44.53000 +0.36	44.90	44.35	44.35	579,584
17 Mar 16	44.17000 +0.28	44.41	43.46	43.76	627,387
16 Mar 16	43.89000 +0.32	44.21	43.24	43.50	463,269
15 Mar 16	43.57000 -0.47	43.77	43.26	43.68	285,054
14 Mar 16	44.04000 -0.31	44.24	43.50	44.10	283,102
11 Mar 16	44.35000 +0.33	44.90	44.24	44.45	550,597
10 Mar 16	44.02000 +0.46	44.31	43.31	43.85	953,580
09 Mar 16	43.56000 +1.10	43.81	42.67	42.83	548,297
08 Mar 16	42.46000 -0.54	42.96	42.41	42.79	721,464
07 Mar 16	43.00000 +0.02	43.05	42.48	42.67	533,149
04 Mar 16	42.98000 +0.55	43.32	42.36	42.41	386,485
03 Mar 16	42.43000 +0.03	42.47	42.01	42.26	265,022
02 Mar 16	42.40000 +0.34	42.43	41.88	41.98	229,405
01 Mar 16	42.06000 +0.73	42.24	41.20	41.76	287,969
29 Feb 16	41.33000 -0.47	41.91	41.10	41.83	366,975
26 Feb 16	41.80000 +0.44	41.99	41.41	41.71	296,309
25 Feb 16	41.36000 +0.41	41.71	40.79	41.15	238,037
24 Feb 16	40.95000 -0.45	41.13	39.96	40.65	585,262
23 Feb 16	41.40000 -0.66	42.12	41.32	41.77	526,162
22 Feb 16	42.06000 +0.52	42.30	41.58	41.93	458,535
19 Feb 16	41.54000 -0.36	41.77	41.07	41.71	389,430
18 Feb 16	41.90000 +0.03	42.33	41.66	42.00	417,530
17 Feb 16	41.87000 +1.40	42.21	40.62	40.88	743,354
16 Feb 16	40.47000 +0.86	41.08	40.01	40.20	550,608
12 Feb 16	39.61000 +1.23	40.00	38.36	38.75	698,264
11 Feb 16	38.38000 -1.53	39.34	37.54	39.00	752,731
10 Feb 16	39.91000 +0.33	41.38	39.71	39.71	656,221
09 Feb 16	39.58000 +0.37	39.92	38.64	38.64	813,223
08 Feb 16	39.21000 -0.69	39.52	38.62	39.48	600,644
05 Feb 16	39.90000 -0.70	40.75	39.52	40.40	486,858
04 Feb 16	40.60000 +0.40	41.13	40.19	40.19	381,200
03 Feb 16	40.20000 +0.63	40.37	39.11	39.86	587,377
02 Feb 16	39.57000 -1.52	40.74	39.54	40.74	711,846
01 Feb 16	41.09000 -0.29	41.38	40.77	41.06	1,106,246
29 Jan 16	41.38000 +0.86	41.40	40.36	40.74	1,277,196
28 Jan 16	40.52000 +0.28	40.95	40.26	40.64	978,979
27 Jan 16	40.24000 -1.47	41.16	39.32	41.16	1,845,508
26 Jan 16	41.71000 +0.66	41.88	41.07	41.24	1,071,000
25 Jan 16	41.05000 -1.63	42.50	41.01	42.36	1,483,974
22 Jan 16	42.68000 +4.13	43.53	39.32	39.32	3,528,341
21 Jan 16	38.55000 -0.89	39.95	38.48	39.45	1,167,062
20 Jan 16	39.44000 +0.51	39.76	37.78	38.41	977,019
19 Jan 16	38.93000 -0.37	39.70	38.47	39.70	615,782
15 Jan 16	39.30000 -0.99	40.47	38.46	39.90	941,525
14 Jan 16	40.29000 +0.06	40.44	39.15	40.14	1,526,568
13 Jan 16	40.23000 -2.01	42.64	40.14	42.64	687,863
12 Jan 16	42.24000 -0.18	43.03	41.64	42.85	802,315
11 Jan 16	42.42000 +0.18	42.62	41.88	42.48	599,931
08 Jan 16	42.24000 -0.91	43.62	42.21	43.47	876,789
07 Jan 16	43.15000 -1.52	43.99	43.08	43.82	680,776
06 Jan 16	44.67000 -0.73	45.51	44.40	45.16	667,508
05 Jan 16	45.40000 +0.12	45.99	45.06	45.42	482,706
04 Jan 16	45.28000 -1.17	45.59	44.65	45.59	655,338
31 Dec 15	46.45000 +0.02	46.69	45.99	46.30	368,959
30 Dec 15	46.43000 -0.89	47.34	46.25	47.18	529,120
29 Dec 15	47.32000 +0.51	47.83	46.74	47.25	359,473
28 Dec 15	46.81000 -0.23	47.09	46.37	46.87	250,869
24 Dec 15	47.04000 +0.09	47.23	46.83	47.02	120,178
23 Dec 15	46.95000 +0.27	47.21	46.59	47.05	276,627
22 Dec 15	46.68000 +0.50	46.97	45.83	46.46	481,058
21 Dec 15	46.18000 +0.87	46.47	45.76	45.76	431,238
18 Dec 15	45.31000 -0.68	45.79	44.63	45.68	963,725
17 Dec 15	45.99000 -0.26	46.74	45.81	46.32	550,264
16 Dec 15	46.25000 +0.77	46.40	45.48	45.96	511,139
15 Dec 15	45.48000 +0.49	45.86	44.88	45.59	439,762
14 Dec 15	44.99000 -0.10	45.49	44.49	45.03	434,137
11 Dec 15	45.09000 -0.65	45.46	44.99	45.13	259,207
10 Dec 15	45.74000 +0.72	46.33	45.21	45.82	456,443
09 Dec 15	45.02000 -0.52	45.74	44.60	45.41	386,263
08 Dec 15	45.54000 -0.95	46.15	45.19	46.07	502,354
07 Dec 15	46.49000 -0.75	47.24	46.14	46.99	316,341
04 Dec 15	47.24000 +0.75	47.26	46.38	46.49	634,541
03 Dec 15	46.49000 -0.27	47.03	45.93	46.88	470,138
02 Dec 15	46.76000 -0.04	47.10	46.63	46.79	513,257
01 Dec 15	46.80000 -0.29	47.50	46.68	47.19	426,003
30 Nov 15	47.09000 -0.06	47.51	46.96	47.20	528,883
27 Nov 15	47.15000 +0.30	47.25	46.59	46.98	206,791
25 Nov 15	46.85000 -0.06	47.13	46.64	46.95	248,474
24 Nov 15	46.91000 -0.19	47.32	46.76	47.07	510,283
23 Nov 15	47.10000 -0.20	47.42	46.90	47.18	345,583
20 Nov 15	47.30000 +0.69	47.50	46.83	46.83	526,253
19 Nov 15	46.61000 +0.21	46.76	46.16	46.40	654,820
18 Nov 15	46.40000 +0.76	46.44	45.48	45.76	541,506
17 Nov 15	45.64000 +0.59	45.69	44.95	45.17	808,497
16 Nov 15	45.05000 +1.11	45.06	43.67	43.96	919,780
13 Nov 15	43.94000 +0.58	44.03	43.19	43.29	1,452,206
12 Nov 15	43.36000 -2.54	45.45	43.28	45.37	1,395,940
11 Nov 15	45.90000 -0.14	46.46	45.84	46.01	348,758
10 Nov 15	46.04000 +0.00	46.06	45.43	45.80	493,656
09 Nov 15	46.04000 -1.12	47.10	45.61	47.00	654,862
06 Nov 15	47.16000 -0.21	48.00	46.99	47.31	506,698
05 Nov 15	47.37000 +0.00	47.57	47.02	47.39	423,870
04 Nov 15	47.37000 -0.83	48.33	47.15	48.18	584,302
03 Nov 15	48.20000 +0.69	48.32	47.27	47.39	772,810
02 Nov 15	47.51000 +1.19	47.59	46.33	46.38	473,200
30 Oct 15	46.32000 -0.55	47.05	46.32	46.91	585,744
29 Oct 15	46.87000 -0.36	47.38	46.40	47.14	490,040
28 Oct 15	47.23000 +1.44	47.30	45.80	45.80	696,042
27 Oct 15	45.79000 -0.13	46.48	45.40	45.52	626,458
26 Oct 15	45.92000 -0.06	46.21	45.61	45.74	884,460
23 Oct 15	45.98000 +0.25	46.25	45.42	46.00	612,434
22 Oct 15	45.73000 +2.30	46.16	43.39	43.43	1,700,078
21 Oct 15	43.43000 +0.96	43.88	42.49	42.57	1,841,378
20 Oct 15	42.47000 -3.53	43.60	41.50	42.54	4,512,506
19 Oct 15	46.00000 +0.03	46.29	45.30	45.98	613,578
16 Oct 15	45.97000 +0.25	46.03	44.76	45.51	840,173
15 Oct 15	45.72000 +0.63	45.76	45.13	45.38	554,994
14 Oct 15	45.09000 -1.91	47.35	44.98	47.03	985,619
13 Oct 15	47.00000 -0.57	47.51	46.88	47.01	393,283
12 Oct 15	47.57000 -0.32	48.03	47.36	47.82	623,918
09 Oct 15	47.89000 +0.53	48.33	47.12	47.32	670,371
08 Oct 15	47.36000 -0.31	47.65	47.08	47.44	378,187
07 Oct 15	47.67000 +1.43	47.95	46.39	46.50	753,857
06 Oct 15	46.24000 +0.38	46.47	45.86	45.91	741,547
05 Oct 15	45.86000 +0.69	46.16	45.51	45.51	647,600
02 Oct 15	45.17000 +0.44	45.23	43.70	44.09	356,581
01 Oct 15	44.73000 -0.13	45.13	43.95	44.86	593,223
30 Sep 15	44.86000 +0.79	45.43	44.57	44.72	584,316
29 Sep 15	44.07000 +0.09	44.36	43.67	43.87	745,726
28 Sep 15	43.98000 -1.07	45.27	43.88	44.77	692,610
25 Sep 15	45.05000 +0.28	45.22	44.56	44.78	1,029,162
24 Sep 15	44.77000 -0.43	45.07	44.12	44.77	878,459
23 Sep 15	45.20000 -0.46	45.65	45.17	45.58	649,598
22 Sep 15	45.66000 -1.10	46.42	45.31	46.35	390,739
21 Sep 15	46.76000 -0.03	47.46	46.64	47.04	488,462
18 Sep 15	46.79000 -0.74	47.34	46.66	46.82	892,973
17 Sep 15	47.53000 +0.53	48.21	46.78	46.93	807,590
16 Sep 15	47.00000 -0.09	47.47	46.62	47.18	697,230
15 Sep 15	47.09000 +0.46	47.25	46.41	46.71	681,652
14 Sep 15	46.63000 -0.41	47.32	46.39	47.25	443,462
11 Sep 15	47.04000 +0.12	47.14	46.19	46.79	664,795
10 Sep 15	46.92000 -1.04	48.01	46.72	47.64	982,474
09 Sep 15	47.96000 -0.74	49.22	47.85	49.14	639,867
08 Sep 15	48.70000 +1.60	48.86	47.37	47.82	757,664
04 Sep 15	47.10000 -0.86	47.66	46.86	47.21	764,687
03 Sep 15	47.96000 +0.00	48.58	47.70	48.00	740,829
02 Sep 15	47.96000 +1.19	47.96	46.67	47.37	713,074
01 Sep 15	46.77000 -1.49	48.00	46.55	47.81	730,502
31 Aug 15	48.26000 -1.04	49.44	48.09	49.09	712,109
28 Aug 15	49.30000 -0.07	49.75	48.83	49.26	834,702
27 Aug 15	49.37000 -0.18	50.35	48.34	49.79	1,455,410
26 Aug 15	49.55000 +1.67	49.71	48.06	48.99	962,759
25 Aug 15	47.88000 -0.58	49.99	47.87	49.99	569,526
24 Aug 15	48.46000 -1.55	49.52	40.49	44.99	850,623
21 Aug 15	50.01000 -1.83	51.33	49.94	51.10	904,428
20 Aug 15	51.84000 -1.62	53.15	51.83	53.00	513,632
19 Aug 15	53.46000 -0.65	54.00	53.31	54.00	699,264
18 Aug 15	54.11000 -0.36	54.72	53.85	54.37	486,928
17 Aug 15	54.47000 +0.32	54.47	53.63	53.83	408,472
14 Aug 15	54.15000 +0.37	54.17	53.58	53.58	407,355
13 Aug 15	53.78000 +0.64	54.34	53.11	53.11	675,673
12 Aug 15	53.14000 -0.56	53.45	52.34	53.30	709,841
11 Aug 15	53.70000 -0.78	54.23	53.48	53.66	622,327
10 Aug 15	54.48000 +2.08	54.50	52.92	52.98	817,447
07 Aug 15	52.40000 +0.49	52.45	51.67	51.75	653,992
06 Aug 15	51.91000 +0.25	52.12	51.28	51.77	810,468
05 Aug 15	51.66000 +0.15	52.60	51.52	51.88	703,199
04 Aug 15	51.51000 -0.04	51.87	51.04	51.68	570,979
03 Aug 15	51.55000 -0.34	52.16	51.14	51.95	297,617
31 Jul 15	51.89000 +0.42	52.74	51.56	51.67	800,464
30 Jul 15	51.47000 -0.30	51.93	50.99	51.64	523,541
29 Jul 15	51.77000 +3.10	52.33	50.88	52.00	1,502,128
28 Jul 15	48.67000 +0.51	48.88	47.76	48.25	569,093
27 Jul 15	48.16000 -0.69	48.73	48.09	48.48	689,145
24 Jul 15	48.85000 -1.14	49.92	48.58	49.92	622,515
23 Jul 15	49.99000 -1.04	51.29	49.94	51.04	573,663
22 Jul 15	51.03000 +1.01	51.41	49.92	50.02	1,148,453
21 Jul 15	50.02000 -1.37	50.24	47.96	49.58	3,034,733
20 Jul 15	51.39000 +0.66	51.55	50.54	50.76	883,174
17 Jul 15	50.73000 -0.31	50.98	50.30	50.40	810,021
16 Jul 15	51.04000 +0.67	51.06	50.61	50.73	677,593
15 Jul 15	50.37000 +0.28	50.44	49.76	50.09	796,940
14 Jul 15	50.09000 +0.15	50.20	49.58	49.69	553,138
13 Jul 15	49.94000 +0.70	50.03	49.26	49.66	512,424
10 Jul 15	49.24000 +1.00	49.35	48.63	48.81	595,009
09 Jul 15	48.24000 -0.13	49.17	48.09	48.92	1,202,836
08 Jul 15	48.37000 -0.89	49.09	48.00	48.64	693,826
07 Jul 15	49.26000 +0.25	49.30	48.21	48.95	821,569
06 Jul 15	49.01000 -0.51	49.52	48.78	49.14	629,926
02 Jul 15	49.52000 -0.69	50.41	49.36	50.26	482,002
01 Jul 15	50.21000 +0.47	50.43	49.91	50.14	255,230
30 Jun 15	49.74000 +0.08	50.26	49.63	49.95	566,590
29 Jun 15	49.66000 -0.80	50.15	49.58	49.99	411,477
26 Jun 15	50.46000 -0.02	50.60	50.20	50.49	394,735
25 Jun 15	50.48000 -0.21	51.08	50.31	50.97	185,517
24 Jun 15	50.69000 -0.60	51.40	50.66	51.15	178,713
23 Jun 15	51.29000 -0.32	51.66	51.13	51.54	276,829
22 Jun 15	51.61000 -0.02	51.99	51.25	51.96	256,426
19 Jun 15	51.63000 +0.13	51.79	51.43	51.60	693,536
18 Jun 15	51.50000 +0.76	51.67	50.85	50.92	288,201
17 Jun 15	50.74000 +0.43	50.80	50.28	50.38	275,511
16 Jun 15	50.31000 +0.35	50.38	49.99	50.01	341,279
15 Jun 15	49.96000 +0.23	50.10	49.11	49.46	435,410
12 Jun 15	49.73000 -0.06	49.94	49.41	49.55	339,518
11 Jun 15	49.79000 +0.49	49.79	49.15	49.36	236,786
10 Jun 15	49.30000 +0.43	49.55	48.71	48.97	331,817
09 Jun 15	48.87000 -0.31	49.26	48.70	49.10	192,027
08 Jun 15	49.18000 -0.26	49.86	49.01	49.60	244,606
05 Jun 15	49.44000 +0.26	49.64	48.52	48.88	332,741
04 Jun 15	49.18000 -0.91	49.89	49.01	49.87	169,863
03 Jun 15	50.09000 +0.50	50.34	49.35	49.75	387,955
02 Jun 15	49.59000 +0.49	49.83	48.80	49.01	242,720
01 Jun 15	49.10000 -0.14	49.49	48.83	49.49	252,858
29 May 15	49.24000 -0.75	50.10	49.05	50.00	344,567
28 May 15	49.99000 -0.16	50.24	49.58	50.15	215,555
27 May 15	50.15000 +0.77	50.23	49.45	49.50	365,842
26 May 15	49.38000 -0.70	50.04	49.04	49.91	385,624
22 May 15	50.08000 -0.21	50.83	49.80	50.19	328,860
21 May 15	50.29000 -0.33	50.82	50.12	50.63	490,945
20 May 15	50.62000 -0.27	50.98	50.54	50.91	148,334
19 May 15	50.89000 +0.18	50.98	50.63	50.83	264,088
18 May 15	50.71000 +0.04	50.77	50.23	50.61	191,116
15 May 15	50.67000 +0.26	50.85	50.44	50.84	268,773
14 May 15	50.41000 +1.12	50.53	49.53	49.58	316,101
13 May 15	49.29000 -0.11	49.77	49.27	49.53	280,307
12 May 15	49.40000 +0.10	49.43	48.77	49.14	436,363
11 May 15	49.30000 +0.08	49.66	49.12	49.19	316,491
08 May 15	49.22000 +0.83	49.40	48.68	48.72	441,380
07 May 15	48.39000 -0.20	48.80	48.32	48.62	456,493
06 May 15	48.59000 +0.09	48.87	48.32	48.77	378,146
05 May 15	48.50000 -0.68	49.20	48.20	49.00	838,115
04 May 15	49.18000 -0.40	49.74	49.00	49.49	603,675
01 May 15	49.58000 -0.57	50.66	49.37	50.24	737,216
30 Apr 15	50.15000 -0.23	50.48	49.85	50.13	960,282
29 Apr 15	50.38000 -0.76	51.25	50.35	51.12	823,041
28 Apr 15	51.14000 +0.36	51.20	50.56	50.72	486,297
27 Apr 15	50.78000 +0.52	51.10	50.33	50.66	653,228
24 Apr 15	50.26000 -0.25	50.67	50.16	50.63	474,601
23 Apr 15	50.51000 -0.29	50.81	50.26	50.62	737,716
22 Apr 15	50.80000 -0.42	51.57	50.41	51.40	613,319
21 Apr 15	51.22000 -0.41	52.89	50.37	52.62	919,490
20 Apr 15	51.63000 +0.51	52.24	51.21	51.26	572,315
17 Apr 15	51.12000 -0.12	51.67	50.73	50.84	622,553
16 Apr 15	51.24000 -0.54	51.96	51.12	51.75	266,051
15 Apr 15	51.78000 +0.21	52.07	51.44	51.60	623,210
14 Apr 15	51.57000 +0.24	51.66	50.97	51.25	540,671
13 Apr 15	51.33000 -0.52	52.04	51.29	51.68	527,163
10 Apr 15	51.85000 -0.04	52.07	51.60	52.07	438,692
09 Apr 15	51.89000 +0.13	52.13	51.42	51.77	364,608
08 Apr 15	51.76000 +0.65	52.20	51.17	51.51	536,587
07 Apr 15	51.11000 -0.29	51.85	51.05	51.28	299,694
06 Apr 15	51.40000 +0.12	51.86	51.01	51.10	718,335
02 Apr 15	51.28000 -0.24	51.88	51.22	51.52	385,602
01 Apr 15	51.52000 +0.10	51.55	50.46	51.29	406,044
31 Mar 15	51.42000 +0.11	52.43	51.32	51.80	1,045,246
30 Mar 15	51.31000 +1.18	51.50	50.55	50.59	543,914
27 Mar 15	50.13000 +0.85	50.24	49.22	49.29	631,641
26 Mar 15	49.28000 +0.26	49.30	48.31	48.74	374,902
25 Mar 15	49.02000 -0.63	49.93	48.81	49.91	483,805
24 Mar 15	49.65000 +0.54	49.87	48.90	49.11	407,906
23 Mar 15	49.11000 -0.49	49.73	48.91	49.52	296,013
20 Mar 15	49.60000 +0.63	49.78	49.08	49.15	474,990
19 Mar 15	48.97000 -0.26	49.35	48.92	49.02	507,802
18 Mar 15	49.23000 +0.22	49.31	48.52	48.86	466,344
17 Mar 15	49.01000 +0.23	49.25	48.71	48.98	584,436
16 Mar 15	48.78000 +0.77	48.84	48.09	48.09	333,650
13 Mar 15	48.01000 -0.18	48.25	47.51	48.14	358,696
12 Mar 15	48.19000 +0.53	48.27	47.51	47.76	520,009
11 Mar 15	47.66000 +0.21	48.00	47.39	47.55	452,754
10 Mar 15	47.45000 -0.56	47.67	47.29	47.51	686,472
09 Mar 15	48.01000 +0.57	48.38	47.48	47.48	515,150
06 Mar 15	47.44000 -0.56	47.94	47.34	47.79	527,273
05 Mar 15	48.00000 +0.45	48.04	47.50	47.86	460,429
04 Mar 15	47.55000 +0.07	47.64	47.00	47.38	474,858
03 Mar 15	47.48000 -0.61	48.01	47.27	47.87	486,298
02 Mar 15	48.09000 +0.51	48.42	47.67	47.72	558,410
27 Feb 15	47.58000 +0.01	47.91	47.49	47.78	395,440
26 Feb 15	47.57000 -0.01	47.70	47.29	47.51	297,333
25 Feb 15	47.58000 -0.55	48.13	47.49	48.13	276,107
24 Feb 15	48.13000 +0.63	48.15	47.25	47.50	578,149
23 Feb 15	47.50000 -0.03	47.50	46.69	47.47	467,761
20 Feb 15	47.53000 +0.38	47.56	46.89	47.00	368,629
19 Feb 15	47.15000 +0.54	47.18	46.24	46.39	343,527
18 Feb 15	46.61000 +0.74	46.61	45.79	45.87	298,408
17 Feb 15	45.87000 +0.36	46.00	45.47	45.53	307,501
13 Feb 15	45.51000 +0.48	45.53	44.99	45.14	653,401
12 Feb 15	45.03000 +0.00	45.30	44.87	45.28	745,346
11 Feb 15	45.03000 -0.76	45.81	44.98	45.71	579,237
10 Feb 15	45.79000 +0.79	45.80	45.03	45.35	579,899
09 Feb 15	45.00000 -0.40	45.32	44.87	45.04	423,758
06 Feb 15	45.40000 +0.59	45.52	44.71	45.07	676,641
05 Feb 15	44.81000 +0.01	44.92	44.28	44.74	542,026
04 Feb 15	44.80000 -0.21	45.17	44.62	45.00	789,012
03 Feb 15	45.01000 +0.44	45.01	44.48	44.51	626,574
02 Feb 15	44.57000 +0.34	44.57	43.74	44.30	482,247
30 Jan 15	44.23000 -0.27	44.68	43.99	44.04	496,182
29 Jan 15	44.50000 +0.72	44.54	43.19	43.73	584,213
28 Jan 15	43.78000 -0.18	44.44	43.75	44.43	414,357
27 Jan 15	43.96000 -0.15	44.38	43.37	43.40	454,941
26 Jan 15	44.11000 -0.15	44.35	43.84	44.35	517,458
23 Jan 15	44.26000 +1.29	44.44	42.78	43.16	1,381,784
22 Jan 15	42.97000 +0.74	43.07	41.96	42.34	623,053
21 Jan 15	42.23000 +0.17	42.41	41.70	42.12	844,257
20 Jan 15	42.06000 -0.35	42.66	41.50	42.65	646,258
16 Jan 15	42.41000 +0.60	42.45	41.57	41.71	821,522
15 Jan 15	41.81000 -0.37	42.41	41.42	42.26	920,199
14 Jan 15	42.18000 +0.09	42.18	41.57	41.78	1,046,949
13 Jan 15	42.09000 +1.71	42.34	40.49	40.77	1,462,756
12 Jan 15	40.38000 -0.29	40.92	39.99	40.75	543,802
09 Jan 15	40.67000 -0.84	41.70	40.67	41.55	417,615
08 Jan 15	41.51000 +0.68	41.59	41.17	41.17	444,712
07 Jan 15	40.83000 +0.43	41.10	40.66	40.86	486,522
06 Jan 15	40.40000 -0.30	40.96	39.80	40.57	810,781
05 Jan 15	40.70000 -0.58	41.36	40.37	41.03	724,796
02 Jan 15	41.28000 -0.21	41.62	41.02	41.58	505,223
31 Dec 14	41.49000 -0.59	42.23	41.45	42.23	208,787
30 Dec 14	42.08000 +0.17	42.20	41.56	41.73	343,867
29 Dec 14	41.91000 -0.32	42.11	41.37	41.99	583,976
26 Dec 14	42.23000 +0.33	42.27	41.78	42.14	258,759
24 Dec 14	41.90000 +0.19	42.00	41.63	41.81	158,548
23 Dec 14	41.71000 +0.48	41.89	41.25	41.33	509,077
22 Dec 14	41.23000 +0.38	41.28	40.94	40.95	337,256
19 Dec 14	40.85000 +0.03	41.14	40.52	40.91	734,874
18 Dec 14	40.82000 +0.91	40.89	40.12	40.26	743,243
17 Dec 14	39.91000 +0.44	40.10	38.91	39.47	1,067,169
16 Dec 14	39.47000 -0.30	40.10	39.34	39.72	587,694
15 Dec 14	39.77000 +0.02	40.43	39.06	40.18	767,390
12 Dec 14	39.75000 -0.77	40.45	39.64	40.20	783,109
11 Dec 14	40.52000 -0.29	41.09	40.35	41.09	719,283
10 Dec 14	40.81000 -2.74	43.16	40.77	43.16	1,263,594
09 Dec 14	43.55000 +0.17	43.58	42.64	42.89	434,284
08 Dec 14	43.38000 -0.35	43.83	43.23	43.79	302,800
05 Dec 14	43.73000 +0.40	43.77	43.35	43.36	324,943
04 Dec 14	43.33000 -0.22	43.54	42.97	43.53	319,068
03 Dec 14	43.55000 +0.95	43.59	42.21	42.52	482,199
02 Dec 14	42.60000 -0.17	43.11	42.37	42.80	454,847
01 Dec 14	42.77000 -0.52	43.16	42.64	43.09	303,460
28 Nov 14	43.29000 -0.45	43.86	43.24	43.71	187,086
26 Nov 14	43.74000 -0.10	43.99	43.55	43.89	261,060
25 Nov 14	43.84000 +0.01	44.26	43.74	43.95	224,623
24 Nov 14	43.83000 +0.26	44.32	43.65	43.67	372,819
21 Nov 14	43.57000 +0.47	43.82	43.41	43.57	269,479
20 Nov 14	43.10000 -0.27	43.28	42.77	43.01	637,077
19 Nov 14	43.37000 -0.14	43.52	43.13	43.52	409,595
18 Nov 14	43.51000 +0.16	44.07	43.30	43.31	757,135
17 Nov 14	43.35000 +0.14	43.60	42.99	43.18	669,861
14 Nov 14	43.21000 +0.08	43.35	42.92	43.01	292,650
13 Nov 14	43.13000 -0.10	43.54	42.96	43.04	312,736
12 Nov 14	43.23000 +0.27	43.25	42.68	42.84	363,951
11 Nov 14	42.96000 -0.32	43.33	42.84	43.24	771,897
10 Nov 14	43.28000 +0.22	43.37	43.01	43.10	474,031
07 Nov 14	43.06000 +0.36	43.08	42.47	42.69	511,636
06 Nov 14	42.70000 +0.28	42.83	42.24	42.24	327,879
05 Nov 14	42.42000 -0.12	42.88	42.07	42.88	773,502
04 Nov 14	42.54000 -0.07	42.82	42.25	42.50	620,088
03 Nov 14	42.61000 +0.72	42.82	41.56	41.75	988,399
31 Oct 14	41.89000 +0.92	41.94	41.26	41.36	631,655
30 Oct 14	40.97000 +0.32	40.98	39.78	40.61	438,265
29 Oct 14	40.65000 +0.13	40.73	40.19	40.64	503,934
28 Oct 14	40.52000 +0.75	40.58	39.80	39.89	363,353
27 Oct 14	39.77000 -0.24	39.81	39.29	39.64	410,093
24 Oct 14	40.01000 -0.10	40.07	39.63	40.07	756,423
23 Oct 14	40.11000 +1.36	40.28	38.99	39.00	997,839
22 Oct 14	38.75000 -0.26	39.86	38.43	39.29	845,414
21 Oct 14	39.01000 +0.84	39.31	37.38	38.95	1,793,058
20 Oct 14	38.17000 -0.21	38.51	37.55	38.41	1,302,322
17 Oct 14	38.38000 +0.16	38.84	38.19	38.61	749,994
16 Oct 14	38.22000 +0.19	38.45	37.35	37.60	652,247
15 Oct 14	38.03000 +0.21	38.21	36.85	37.38	814,723
14 Oct 14	37.82000 +0.90	37.98	37.06	37.24	572,387
13 Oct 14	36.92000 -0.91	38.12	36.87	37.92	658,697
10 Oct 14	37.83000 -0.44	38.77	37.83	38.16	750,947
09 Oct 14	38.27000 -0.84	39.29	38.10	39.16	637,555
08 Oct 14	39.11000 +0.76	39.20	38.23	38.35	948,964
07 Oct 14	38.35000 -0.91	39.03	38.35	39.03	637,311
06 Oct 14	39.26000 -0.22	39.65	39.05	39.61	540,209
03 Oct 14	39.48000 +0.48	39.66	39.12	39.37	1,040,021
02 Oct 14	39.00000 -0.06	39.26	38.75	39.04	1,375,938
01 Oct 14	39.06000 -0.64	39.69	38.88	39.59	1,490,589
30 Sep 14	39.70000 -0.04	40.01	39.58	39.65	1,564,356
29 Sep 14	39.74000 +0.09	39.84	38.99	39.19	731,876
26 Sep 14	39.65000 +0.58	39.75	39.01	39.12	555,391
25 Sep 14	39.07000 -0.26	39.53	38.97	39.23	1,126,243
24 Sep 14	39.33000 +0.53	39.38	38.85	38.85	702,428
23 Sep 14	38.80000 -0.19	38.92	38.49	38.77	604,275
22 Sep 14	38.99000 -0.43	39.44	38.96	39.30	432,864
19 Sep 14	39.42000 -0.35	40.03	39.42	39.90	685,100
18 Sep 14	39.77000 +0.50	39.77	39.21	39.36	487,700
17 Sep 14	39.27000 +0.00	39.70	39.25	39.47	351,300
16 Sep 14	39.27000 -0.13	39.43	38.86	39.43	561,100
15 Sep 14	39.40000 -0.25	39.86	39.27	39.59	501,100
12 Sep 14	39.65000 +0.28	39.71	39.02	39.30	880,200
11 Sep 14	39.37000 -0.47	39.80	39.29	39.40	1,036,400
10 Sep 14	39.84000 -0.17	40.13	39.71	40.07	681,500
09 Sep 14	40.01000 +0.18	40.20	39.63	39.90	1,180,500
08 Sep 14	39.83000 -0.11	40.09	39.75	39.90	947,800
05 Sep 14	39.94000 -0.20	40.28	39.81	39.98	1,266,700
04 Sep 14	40.14000 -0.68	40.80	40.06	40.40	1,578,800
03 Sep 14	40.82000 -0.27	41.24	40.76	41.03	875,700
02 Sep 14	41.09000 -0.10	41.42	40.80	41.01	1,952,700
29 Aug 14	41.19000 +0.09	41.31	41.04	41.09	989,400
28 Aug 14	41.10000 +0.56	41.21	40.27	40.30	1,245,000
27 Aug 14	40.54000 +0.39	40.61	40.08	40.08	1,049,400
26 Aug 14	40.15000 +0.55	40.33	39.77	39.87	1,409,000
25 Aug 14	39.60000 +0.73	39.62	38.83	39.04	1,289,700
22 Aug 14	38.87000 +0.08	39.10	38.58	38.80	1,080,100
21 Aug 14	38.79000 +0.41	38.91	38.29	38.41	665,300
20 Aug 14	38.38000 +0.04	38.46	38.13	38.32	1,055,700
19 Aug 14	38.34000 -0.35	38.80	38.27	38.72	726,700
18 Aug 14	38.69000 +0.43	38.75	38.44	38.51	447,800
15 Aug 14	38.26000 -0.04	38.65	38.14	38.51	662,900
14 Aug 14	38.30000 -0.02	38.48	38.20	38.31	424,500
13 Aug 14	38.32000 +0.40	38.47	37.98	37.98	308,600
12 Aug 14	37.92000 -0.41	38.42	37.82	38.26	401,200
11 Aug 14	38.33000 +0.41	38.46	38.12	38.12	459,300
08 Aug 14	37.92000 +0.82	37.97	37.02	37.15	668,800
07 Aug 14	37.10000 +0.07	37.46	36.95	37.26	445,600
06 Aug 14	37.03000 -0.28	37.35	36.86	37.11	533,400
05 Aug 14	37.31000 +0.03	37.67	37.07	37.07	574,700
04 Aug 14	37.28000 +0.05	37.47	37.02	37.38	467,400
01 Aug 14	37.23000 -0.02	37.71	36.89	37.16	608,000
31 Jul 14	37.25000 -0.62	37.65	36.97	37.60	919,000
30 Jul 14	37.87000 -0.09	38.26	37.61	38.17	874,800
29 Jul 14	37.96000 -0.82	38.86	37.92	38.73	1,365,700
28 Jul 14	38.78000 +0.16	38.79	38.26	38.62	1,289,800
25 Jul 14	38.62000 +0.30	38.67	38.15	38.21	1,344,000
24 Jul 14	38.32000 +0.00	38.52	37.99	38.38	1,509,900
23 Jul 14	38.32000 -1.72	39.76	38.32	39.50	2,461,600
22 Jul 14	40.04000 -1.69	41.99	39.81	41.88	2,027,400
21 Jul 14	41.73000 +0.44	41.82	40.38	41.18	1,559,100
18 Jul 14	41.29000 +0.72	41.61	40.61	40.74	869,400
17 Jul 14	40.57000 -0.61	41.26	40.56	40.99	418,500
16 Jul 14	41.18000 +0.13	41.46	40.77	41.40	760,900
15 Jul 14	41.05000 -0.22	41.59	40.81	41.37	407,800
14 Jul 14	41.27000 +0.43	41.46	41.00	41.06	547,700
11 Jul 14	40.84000 +0.26	40.86	40.42	40.55	691,900
10 Jul 14	40.58000 -0.20	40.66	40.12	40.28	513,500
09 Jul 14	40.78000 +0.41	41.05	40.42	40.75	694,600
08 Jul 14	40.37000 -0.35	40.79	40.16	40.79	634,300
07 Jul 14	40.72000 +0.01	40.90	40.59	40.75	764,600
03 Jul 14	40.71000 +0.07	41.01	40.63	40.81	503,700
02 Jul 14	40.64000 -0.32	40.97	40.56	40.90	583,800
01 Jul 14	40.96000 +0.06	41.29	40.85	40.95	854,500
30 Jun 14	40.90000 -0.24	41.13	40.68	41.13	932,300
27 Jun 14	41.14000 +0.62	41.26	40.46	40.46	730,400
26 Jun 14	40.52000 +0.03	40.71	40.21	40.57	794,400
25 Jun 14	40.49000 +0.26	40.50	39.96	40.00	690,900
24 Jun 14	40.23000 -0.65	41.02	40.16	40.79	599,200
23 Jun 14	40.88000 -0.35	41.36	40.83	41.23	584,300
20 Jun 14	41.23000 +0.26	41.37	41.06	41.20	782,600
19 Jun 14	40.97000 +0.17	41.02	40.38	40.83	925,500
18 Jun 14	40.80000 +0.35	40.86	40.31	40.45	795,100
17 Jun 14	40.45000 +0.14	40.87	40.10	40.21	1,080,400
16 Jun 14	40.31000 -0.42	40.73	40.16	40.65	880,000
13 Jun 14	40.73000 -0.20	41.13	40.58	41.01	790,400
12 Jun 14	40.93000 -0.71	41.60	40.72	41.50	795,600
11 Jun 14	41.64000 -1.67	42.50	41.58	42.50	1,022,700
10 Jun 14	43.31000 -0.25	43.58	42.74	43.40	485,300
09 Jun 14	43.56000 +0.02	43.79	43.32	43.39	537,400
06 Jun 14	43.54000 +0.54	43.59	43.00	43.04	535,800
05 Jun 14	43.00000 +1.54	43.00	41.66	41.97	811,100
04 Jun 14	41.46000 +0.21	41.55	41.01	41.13	803,600
03 Jun 14	41.25000 -0.15	41.43	41.02	41.30	635,400
02 Jun 14	41.40000 +0.35	41.46	40.67	40.97	488,200
30 May 14	41.05000 -0.13	41.25	40.93	41.21	587,000
29 May 14	41.18000 +0.32	41.31	40.87	41.12	511,400
28 May 14	40.86000 +0.65	41.29	40.48	40.57	1,233,200
27 May 14	40.21000 +0.24	40.26	39.62	40.12	904,300
23 May 14	39.97000 +0.50	40.02	39.48	39.48	813,000
22 May 14	39.47000 -0.22	39.91	39.43	39.70	975,300
21 May 14	39.69000 +0.38	39.84	39.39	39.47	696,800
20 May 14	39.31000 -1.04	40.35	39.25	40.35	985,800
19 May 14	40.35000 +0.22	40.65	39.87	40.11	939,600
16 May 14	40.13000 -0.42	40.80	39.88	40.63	739,300
15 May 14	40.55000 -0.79	41.33	40.17	41.26	903,800
14 May 14	41.34000 -1.07	42.42	41.27	42.41	601,000
13 May 14	42.41000 +0.24	42.72	42.22	42.30	729,300
12 May 14	42.17000 +0.66	42.30	41.67	41.68	533,000
09 May 14	41.51000 -0.34	42.01	41.45	41.84	575,700
08 May 14	41.85000 -0.17	42.30	41.71	41.87	499,900
07 May 14	42.02000 +0.24	42.27	41.44	41.88	664,400
06 May 14	41.78000 -0.62	42.48	41.74	42.32	478,700
05 May 14	42.40000 +0.67	42.59	41.49	41.55	583,700
02 May 14	41.73000 +0.24	42.11	41.47	41.53	487,100
01 May 14	41.49000 -0.20	42.20	41.30	41.62	678,300
30 Apr 14	41.69000 -0.01	41.88	41.40	41.60	656,100
29 Apr 14	41.70000 +0.27	41.90	41.33	41.43	611,200
28 Apr 14	41.43000 -0.05	41.69	40.65	41.69	869,900
25 Apr 14	41.48000 -0.99	42.27	41.40	42.24	657,600
24 Apr 14	42.47000 -0.60	43.30	42.18	43.26	885,500
23 Apr 14	43.07000 +0.56	43.34	42.58	42.73	1,190,300
22 Apr 14	42.51000 -1.46	44.41	42.23	44.35	1,555,800
21 Apr 14	43.97000 +0.00	44.11	43.56	43.99	550,800
17 Apr 14	43.97000 +0.53	44.09	43.41	43.44	572,100
16 Apr 14	43.44000 +1.03	43.45	42.47	42.63	1,020,300
15 Apr 14	42.41000 +0.85	42.60	41.37	41.67	1,075,400
14 Apr 14	41.56000 +0.73	41.64	41.08	41.20	783,500
11 Apr 14	40.83000 -0.48	41.47	40.71	40.96	697,700
10 Apr 14	41.31000 -1.09	42.50	41.22	42.32	496,900
09 Apr 14	42.40000 +0.97	42.41	41.52	41.69	642,900
08 Apr 14	41.43000 -0.01	41.82	40.92	41.38	716,600
07 Apr 14	41.44000 -0.78	42.33	41.25	42.17	459,100
04 Apr 14	42.22000 -1.17	43.63	42.13	43.52	936,600
03 Apr 14	43.39000 -0.54	44.24	43.15	44.24	1,124,000
02 Apr 14	43.93000 -0.34	44.38	43.50	44.33	727,400
01 Apr 14	44.27000 +0.73	44.29	43.43	43.70	712,300
31 Mar 14	43.54000 +0.81	43.69	43.00	43.07	739,600
28 Mar 14	42.73000 +0.09	43.40	42.54	42.68	534,000
27 Mar 14	42.64000 -0.23	43.18	42.22	42.86	490,600
26 Mar 14	42.87000 -0.47	43.79	42.86	43.52	433,300
25 Mar 14	43.34000 +0.00	43.65	42.86	43.54	708,200
24 Mar 14	43.34000 -0.36	44.09	42.95	43.82	374,200
21 Mar 14	43.70000 -0.19	44.24	43.66	44.14	739,200
20 Mar 14	43.89000 +0.04	44.18	43.55	43.82	306,000
19 Mar 14	43.85000 -0.24	44.23	43.53	44.12	264,000
18 Mar 14	44.09000 +0.22	44.24	43.91	44.00	254,000
17 Mar 14	43.87000 +0.49	44.06	43.44	43.59	302,000
14 Mar 14	43.38000 +0.37	43.77	42.80	42.99	381,400
13 Mar 14	43.01000 -0.89	44.17	42.97	44.04	514,700
12 Mar 14	43.90000 -0.30	44.00	43.62	43.88	432,500
11 Mar 14	44.20000 -0.25	44.50	43.96	44.45	476,000
10 Mar 14	44.45000 -0.46	44.79	44.26	44.73	478,900
07 Mar 14	44.91000 -0.06	45.37	44.65	45.05	464,100
06 Mar 14	44.97000 -0.05	45.20	44.75	45.02	635,900
05 Mar 14	45.02000 -0.38	45.47	44.96	45.47	482,700
04 Mar 14	45.40000 +0.86	45.51	45.00	45.00	467,800
03 Mar 14	44.54000 -0.46	44.73	44.03	44.32	488,100
28 Feb 14	45.00000 +0.36	45.35	44.43	44.61	788,100
27 Feb 14	44.64000 +0.54	44.71	44.01	44.08	535,300
26 Feb 14	44.10000 +0.88	44.10	43.28	43.39	599,500
25 Feb 14	43.22000 -0.27	44.00	43.11	43.47	312,900
24 Feb 14	43.49000 +0.12	44.24	43.35	43.35	588,300
21 Feb 14	43.37000 +0.23	44.13	43.08	43.38	556,800
20 Feb 14	43.14000 +0.40	43.55	42.55	42.69	979,800
19 Feb 14	42.74000 -0.32	43.30	42.71	42.87	444,900
18 Feb 14	43.06000 +0.05	43.32	42.75	43.12	428,200
14 Feb 14	43.01000 +0.42	43.04	42.09	42.49	489,600
13 Feb 14	42.59000 +0.13	42.74	42.03	42.14	584,400
12 Feb 14	42.46000 +0.43	42.88	42.11	42.12	589,100
11 Feb 14	42.03000 +0.37	42.10	41.54	41.65	613,800
10 Feb 14	41.66000 -0.36	42.12	41.51	42.01	569,300
07 Feb 14	42.02000 +0.73	42.30	41.50	41.51	531,100
06 Feb 14	41.29000 +0.72	41.35	40.72	40.75	494,800
05 Feb 14	40.57000 -0.34	40.95	40.04	40.65	633,100
04 Feb 14	40.91000 +0.63	41.29	39.69	40.41	802,200
03 Feb 14	40.28000 -1.40	41.90	40.19	41.61	683,600
31 Jan 14	41.68000 +0.27	42.09	40.61	40.98	827,500
30 Jan 14	41.41000 -0.69	42.48	41.25	42.46	1,343,100
29 Jan 14	42.10000 -0.91	42.91	42.07	42.45	679,900
28 Jan 14	43.01000 +0.33	43.03	42.47	42.73	845,100
27 Jan 14	42.68000 -0.12	43.06	41.91	42.97	1,413,900
24 Jan 14	42.80000 -3.24	45.63	42.14	45.40	2,253,500
23 Jan 14	46.04000 -0.36	46.44	45.71	46.33	660,400
22 Jan 14	46.40000 +0.90	46.46	45.65	45.68	558,400
21 Jan 14	45.50000 +0.01	46.00	45.25	45.57	723,700
17 Jan 14	45.49000 -0.38	46.06	45.35	45.90	516,400
16 Jan 14	45.87000 -0.02	46.07	45.73	45.95	410,300
15 Jan 14	45.89000 +0.37	46.02	45.55	45.55	433,900
14 Jan 14	45.52000 +0.26	45.63	45.22	45.43	449,100
13 Jan 14	45.26000 -0.04	45.66	45.07	45.25	706,500
10 Jan 14	45.30000 +0.41	45.55	45.02	45.15	482,500
09 Jan 14	44.89000 +0.51	45.14	44.37	44.37	488,600
08 Jan 14	44.38000 +0.24	44.57	43.90	44.19	319,100
07 Jan 14	44.14000 +0.62	44.40	43.71	43.71	363,200
06 Jan 14	43.52000 -0.97	44.12	43.23	43.87	1,285,900
03 Jan 14	44.49000 +0.17	44.91	44.18	44.25	563,000
02 Jan 14	44.32000 -0.37	44.91	44.18	44.48	746,200
31 Dec 13	44.69000 +0.03	44.88	44.53	44.61	356,200
30 Dec 13	44.66000 +0.01	44.82	44.56	44.61	311,400
27 Dec 13	44.65000 +0.01	44.91	44.50	44.52	327,000
26 Dec 13	44.64000 +0.31	44.93	44.43	44.51	290,400
24 Dec 13	44.33000 +0.47	44.49	43.86	43.86	243,400
23 Dec 13	43.86000 +0.03	44.35	43.81	44.19	355,200
20 Dec 13	43.83000 +1.10	43.98	42.79	42.99	529,600
19 Dec 13	42.73000 -0.07	43.05	42.38	42.86	697,200
18 Dec 13	42.80000 +0.51	42.83	41.72	42.53	734,900
17 Dec 13	42.29000 -0.28	42.94	41.83	41.83	946,300
16 Dec 13	42.57000 +0.90	42.90	41.88	41.88	760,900
13 Dec 13	41.67000 -0.22	42.17	41.56	41.91	527,900
12 Dec 13	41.89000 +0.05	42.14	41.60	41.71	287,400
11 Dec 13	41.84000 -0.59	42.74	41.57	42.52	314,000
10 Dec 13	42.43000 -0.07	42.80	42.30	42.35	284,800
09 Dec 13	42.50000 -0.22	42.86	42.22	42.69	429,500
06 Dec 13	42.72000 +0.19	43.04	42.40	42.88	698,300
05 Dec 13	42.53000 -0.07	42.81	42.24	42.24	466,200
04 Dec 13	42.60000 -0.53	43.13	42.32	43.05	578,200
03 Dec 13	43.13000 -0.41	43.85	43.06	43.29	429,300
02 Dec 13	43.54000 -0.39	44.01	43.37	43.93	365,000
29 Nov 13	43.93000 +0.11	44.06	43.74	43.86	102,200
27 Nov 13	43.82000 -0.04	44.34	43.73	43.94	405,000
26 Nov 13	43.86000 +0.36	44.01	43.37	43.80	432,700
25 Nov 13	43.50000 -0.62	44.49	43.32	44.40	379,500
22 Nov 13	44.12000 +0.65	44.23	43.44	43.51	389,400
21 Nov 13	43.47000 +0.75	43.68	42.53	42.72	494,100
20 Nov 13	42.72000 -0.19	43.17	42.60	42.97	210,700
19 Nov 13	42.91000 -0.59	43.75	42.81	43.47	364,900
18 Nov 13	43.50000 -0.07	44.22	43.34	43.87	395,500
15 Nov 13	43.57000 +0.24	43.80	43.04	43.24	288,600
14 Nov 13	43.33000 +0.28	43.37	42.74	43.09	243,700
13 Nov 13	43.05000 +0.02	43.07	42.56	42.62	390,100
12 Nov 13	43.03000 -0.20	43.23	42.73	43.18	283,400
11 Nov 13	43.23000 -0.14	43.50	42.49	43.46	440,000
08 Nov 13	43.37000 +0.51	43.48	42.76	42.80	421,600
07 Nov 13	42.86000 -0.65	43.71	42.86	43.59	642,700
06 Nov 13	43.51000 +0.82	43.68	43.02	43.04	491,600
05 Nov 13	42.69000 +0.18	42.97	42.04	42.29	273,400
04 Nov 13	42.51000 +0.30	42.51	42.03	42.30	360,700
01 Nov 13	42.21000 -0.10	42.87	42.11	42.60	613,600
31 Oct 13	42.31000 +0.13	42.72	41.79	42.14	319,900
30 Oct 13	42.18000 -0.64	42.91	42.08	42.79	378,300
29 Oct 13	42.82000 +0.75	42.82	42.08	42.19	524,400
28 Oct 13	42.07000 -0.47	42.47	41.70	42.40	464,200
25 Oct 13	42.54000 +0.00	42.61	42.28	42.54	293,000
24 Oct 13	42.54000 +0.50	42.55	41.90	42.22	440,600
23 Oct 13	42.04000 +1.10	42.57	40.90	41.00	1,430,100
22 Oct 13	40.94000 -0.18	43.00	40.11	43.00	1,938,600
21 Oct 13	41.12000 +0.69	41.13	40.44	40.52	818,900
18 Oct 13	40.43000 -0.95	41.61	40.36	41.35	1,506,800
17 Oct 13	41.38000 +1.28	41.47	39.88	40.04	581,800
16 Oct 13	40.10000 +0.54	40.49	39.64	39.69	506,500
15 Oct 13	39.56000 -0.52	40.20	39.42	40.15	403,900
14 Oct 13	40.08000 +0.25	40.21	39.34	39.51	224,100
11 Oct 13	39.83000 +0.42	39.85	39.30	39.48	250,200
10 Oct 13	39.41000 +1.32	39.43	38.79	38.99	441,400
09 Oct 13	38.09000 -0.48	38.71	38.02	38.62	434,500
08 Oct 13	38.57000 -0.52	39.15	38.54	39.04	626,400
07 Oct 13	39.09000 -0.01	39.40	38.60	38.67	297,400
04 Oct 13	39.10000 -0.13	39.38	39.02	39.28	318,400
03 Oct 13	39.23000 -0.42	39.58	38.86	39.58	411,500
02 Oct 13	39.65000 +0.19	39.73	38.98	39.15	446,900
01 Oct 13	39.46000 +0.66	39.75	38.82	38.92	555,900
30 Sep 13	38.80000 +0.00	39.05	38.35	38.80	468,400
27 Sep 13	38.80000 +0.21	38.89	38.21	38.31	371,300
26 Sep 13	38.59000 +0.40	38.63	38.07	38.20	371,400
25 Sep 13	38.19000 -0.20	38.41	38.02	38.35	247,900
24 Sep 13	38.39000 +0.47	38.48	37.28	37.83	534,100
23 Sep 13	37.92000 -0.90	38.85	37.88	38.68	561,700
20 Sep 13	38.82000 -0.33	39.22	38.73	39.15	573,200
19 Sep 13	39.15000 -0.52	39.67	39.08	39.64	488,000
18 Sep 13	39.67000 +0.32	39.68	38.91	39.25	419,500
17 Sep 13	39.35000 +0.54	39.46	38.39	38.75	426,600
16 Sep 13	38.81000 +0.96	38.85	37.91	38.19	516,100
13 Sep 13	37.85000 +0.11	37.88	37.25	37.79	325,900
12 Sep 13	37.74000 +0.39	37.81	37.35	37.41	388,900
11 Sep 13	37.35000 +0.38	37.51	36.91	37.01	358,500
10 Sep 13	36.97000 +0.16	37.33	36.83	37.09	215,300
09 Sep 13	36.81000 +0.52	36.97	36.35	36.35	210,700
06 Sep 13	36.29000 -0.29	36.75	35.89	36.72	228,200
05 Sep 13	36.58000 +0.09	36.74	36.43	36.44	180,500
04 Sep 13	36.49000 +0.74	36.54	35.76	35.76	365,200
03 Sep 13	35.75000 +0.18	36.21	35.49	36.00	280,200
30 Aug 13	35.57000 -0.36	36.16	35.50	36.16	242,400
29 Aug 13	35.93000 +0.43	36.19	35.51	35.51	236,000
28 Aug 13	35.50000 -0.06	35.67	35.31	35.47	396,600
27 Aug 13	35.56000 -1.10	36.35	35.45	36.24	241,900
26 Aug 13	36.66000 -0.01	36.97	36.33	36.61	239,800
23 Aug 13	36.67000 +0.14	36.71	36.35	36.59	192,100
22 Aug 13	36.53000 +0.28	36.80	36.25	36.26	268,400
21 Aug 13	36.25000 +0.45	36.49	35.76	35.86	563,100
20 Aug 13	35.80000 +0.09	36.00	35.62	35.68	245,100
19 Aug 13	35.71000 +0.00	35.88	35.48	35.62	484,300
16 Aug 13	35.71000 +0.07	35.92	35.46	35.62	405,800
15 Aug 13	35.64000 -0.70	36.05	35.40	36.02	515,400
14 Aug 13	36.34000 -0.44	36.87	36.31	36.78	449,000
13 Aug 13	36.78000 -0.03	37.14	36.58	36.82	581,200
12 Aug 13	36.81000 +0.19	36.93	36.57	36.61	443,400
09 Aug 13	36.62000 +0.02	36.83	36.28	36.44	469,900
08 Aug 13	36.60000 +0.03	37.14	36.57	36.80	383,800
07 Aug 13	36.57000 +0.48	36.59	35.90	36.04	598,400
06 Aug 13	36.09000 -0.20	36.52	36.01	36.25	320,200
05 Aug 13	36.29000 +0.23	36.36	36.05	36.08	417,800
02 Aug 13	36.06000 -0.09	36.22	35.64	36.12	523,600
01 Aug 13	36.15000 +0.94	36.76	35.47	35.57	613,700
31 Jul 13	35.21000 -0.06	35.61	35.21	35.32	472,600
30 Jul 13	35.27000 +0.04	35.53	35.02	35.50	496,000
29 Jul 13	35.23000 -0.20	35.54	35.14	35.31	426,000
26 Jul 13	35.43000 -0.42	35.67	35.33	35.66	446,700
25 Jul 13	35.85000 +0.16	35.89	34.21	35.27	634,100
24 Jul 13	35.69000 -0.39	36.35	35.57	36.31	594,100
23 Jul 13	36.08000 +1.68	36.29	33.71	33.85	1,597,100
22 Jul 13	34.40000 -0.44	34.98	34.38	34.89	1,033,000
19 Jul 13	34.84000 -0.20	35.15	34.58	34.94	843,600
18 Jul 13	35.04000 +0.28	35.29	34.68	34.82	524,300
17 Jul 13	34.76000 -0.10	35.12	34.53	35.01	558,100
16 Jul 13	34.86000 -0.58	35.47	34.49	35.47	446,400
15 Jul 13	35.44000 +0.38	35.51	35.08	35.30	534,800
12 Jul 13	35.06000 -0.44	35.87	34.66	35.47	888,200
11 Jul 13	35.50000 +0.13	36.07	35.49	35.94	579,300
10 Jul 13	35.37000 +0.04	35.51	35.12	35.12	556,900
09 Jul 13	35.33000 +0.33	35.46	35.02	35.27	383,900
08 Jul 13	35.00000 -0.17	35.38	34.85	35.23	657,000
05 Jul 13	35.17000 +0.60	35.18	34.69	34.83	434,600
03 Jul 13	34.57000 +0.69	34.61	33.67	33.78	1,092,100
02 Jul 13	33.88000 -0.87	34.89	33.82	34.89	818,500
01 Jul 13	34.75000 +0.70	34.97	34.30	34.41	709,900
28 Jun 13	34.05000 -0.83	34.91	33.98	34.70	7,405,300
27 Jun 13	34.88000 +0.89	35.25	34.29	34.35	1,246,500
26 Jun 13	33.99000 +0.94	34.34	33.33	33.38	1,263,700
25 Jun 13	33.05000 -0.21	33.76	32.90	33.67	915,600
24 Jun 13	33.26000 -0.44	33.71	32.75	33.43	801,200
21 Jun 13	33.70000 +0.08	34.13	33.45	33.84	1,229,800
20 Jun 13	33.62000 -0.93	34.17	33.45	34.16	780,800
19 Jun 13	34.55000 -0.77	35.50	34.54	35.42	412,800
18 Jun 13	35.32000 +0.79	35.72	34.56	34.61	809,900
17 Jun 13	34.53000 -0.32	35.25	34.48	35.25	877,000
14 Jun 13	34.85000 -0.04	35.05	34.65	34.92	550,100
13 Jun 13	34.89000 +0.38	35.17	34.51	34.54	1,044,700
12 Jun 13	34.51000 -0.55	35.40	34.45	35.40	394,300
11 Jun 13	35.06000 -0.10	35.37	34.31	34.55	527,600
10 Jun 13	35.16000 -0.30	35.63	35.01	35.63	795,600
07 Jun 13	35.46000 +0.74	35.52	34.70	34.94	583,600
06 Jun 13	34.72000 +0.71	34.72	33.74	33.87	954,100
05 Jun 13	34.01000 -0.74	34.77	33.73	34.63	876,800
04 Jun 13	34.75000 -0.47	35.59	34.44	35.25	695,600
03 Jun 13	35.22000 +0.45	35.31	34.40	34.90	995,500
31 May 13	34.77000 -0.27	35.33	34.70	34.89	476,100
30 May 13	35.04000 +0.18	35.31	34.83	34.97	646,900
29 May 13	34.86000 +0.05	35.05	34.11	34.51	759,300
28 May 13	34.81000 +0.52	35.60	34.44	34.79	846,400
24 May 13	34.29000 +0.14	34.90	33.95	34.01	580,600
23 May 13	34.15000 +0.08	34.32	33.46	33.57	1,108,200
22 May 13	34.07000 -0.17	35.12	33.94	34.23	1,262,400
21 May 13	34.24000 +0.35	34.35	33.93	34.01	679,000
20 May 13	33.89000 +0.08	34.17	33.68	33.72	416,200
17 May 13	33.81000 +0.51	33.84	33.35	33.50	722,800
16 May 13	33.30000 -0.11	33.73	33.13	33.32	560,600
15 May 13	33.41000 +0.02	33.48	32.94	33.23	926,200
14 May 13	33.39000 +0.75	33.39	32.64	32.64	1,051,500
13 May 13	32.64000 +0.04	32.69	32.42	32.42	617,100
10 May 13	32.60000 +0.14	32.84	32.32	32.45	376,200
09 May 13	32.46000 +0.39	32.79	31.93	31.93	657,100
08 May 13	32.07000 +0.16	32.07	31.78	31.91	753,300
07 May 13	31.91000 +0.28	31.92	31.61	31.75	417,700
06 May 13	31.63000 +0.38	31.78	31.25	31.25	484,000
03 May 13	31.25000 +0.80	31.55	30.64	30.89	812,400
02 May 13	30.45000 +0.42	30.56	30.03	30.11	656,700
01 May 13	30.03000 -0.47	30.47	29.80	30.40	854,400
30 Apr 13	30.50000 +0.01	30.71	30.36	30.50	491,900
29 Apr 13	30.49000 +0.16	30.60	30.09	30.39	407,100
26 Apr 13	30.33000 -0.33	30.71	30.14	30.62	606,300
25 Apr 13	30.66000 +0.09	30.94	30.50	30.61	800,000
24 Apr 13	30.57000 -0.07	30.84	30.04	30.82	717,700
23 Apr 13	30.64000 +2.04	30.65	29.65	30.25	1,132,900
22 Apr 13	28.60000 +0.51	28.76	28.17	28.65	827,700
19 Apr 13	28.09000 +0.45	28.40	27.37	27.76	568,000
18 Apr 13	27.64000 -0.38	28.14	27.51	28.04	513,300
17 Apr 13	28.02000 -0.42	28.26	27.82	28.14	636,400
16 Apr 13	28.44000 +0.26	28.69	28.20	28.47	516,700
15 Apr 13	28.18000 -1.58	29.60	28.12	29.57	710,100
12 Apr 13	29.76000 -0.49	30.12	29.68	30.05	293,700
11 Apr 13	30.25000 +0.30	30.45	29.90	29.93	576,100
10 Apr 13	29.95000 +0.67	30.10	29.23	29.42	758,800
09 Apr 13	29.28000 +0.36	29.43	28.96	29.39	573,300
08 Apr 13	28.92000 +0.68	28.94	28.20	28.31	354,300
05 Apr 13	28.24000 +0.03	28.32	27.76	27.77	440,900
04 Apr 13	28.21000 +0.16	28.31	28.01	28.11	123,636
03 Apr 13	28.05000 -0.17	28.40	27.90	28.25	143,222
02 Apr 13	28.22000 -0.38	28.91	28.11	28.73	677,300
01 Apr 13	28.60000 -0.41	29.05	28.41	29.00	443,900
28 Mar 13	29.01000 +0.20	29.20	28.40	28.88	556,100
27 Mar 13	28.81000 -0.24	28.85	28.45	28.83	649,700
26 Mar 13	29.05000 -0.39	29.61	28.95	29.57	553,600
25 Mar 13	29.44000 -0.23	30.05	29.25	29.78	372,600
22 Mar 13	29.67000 -0.22	30.08	29.53	29.93	371,900
21 Mar 13	29.89000 -0.34	30.29	29.86	30.02	484,300
20 Mar 13	30.23000 +0.28	30.25	29.59	30.09	567,600
19 Mar 13	29.95000 +0.06	30.23	29.61	29.98	337,300
18 Mar 13	29.89000 -0.21	29.99	29.61	29.73	553,400
15 Mar 13	30.10000 +0.66	30.11	29.39	29.39	1,156,000
14 Mar 13	29.44000 +0.46	29.48	28.86	29.00	564,100
13 Mar 13	28.98000 +0.47	29.00	28.40	28.55	753,400
12 Mar 13	28.51000 +0.19	28.57	28.28	28.28	607,600
11 Mar 13	28.32000 -0.02	28.38	28.15	28.16	495,800
08 Mar 13	28.34000 +0.33	28.35	28.02	28.21	534,100
07 Mar 13	28.01000 +0.37	28.03	27.64	27.70	467,500
06 Mar 13	27.64000 +0.16	27.89	27.49	27.59	346,800
05 Mar 13	27.48000 +0.38	27.51	27.20	27.29	462,200
04 Mar 13	27.10000 +0.29	27.16	26.62	26.69	468,900
01 Mar 13	26.81000 -0.44	27.10	26.61	27.05	602,400
28 Feb 13	27.25000 -0.26	27.68	27.13	27.50	771,200
27 Feb 13	27.51000 +0.67	28.03	26.77	26.87	863,300
26 Feb 13	26.84000 +0.02	27.01	26.52	26.97	708,100
25 Feb 13	26.82000 -0.47	27.42	26.81	27.36	442,000
22 Feb 13	27.29000 +0.51	27.31	26.90	26.96	395,000
21 Feb 13	26.78000 -0.42	27.23	26.64	27.13	369,600
20 Feb 13	27.20000 -0.02	27.54	27.13	27.18	906,100
19 Feb 13	27.22000 -0.14	27.68	27.02	27.57	568,800
15 Feb 13	27.36000 -0.09	27.51	27.34	27.43	496,100
14 Feb 13	27.45000 -0.05	27.59	27.39	27.39	492,900
13 Feb 13	27.50000 +0.00	27.63	27.26	27.58	326,400
12 Feb 13	27.50000 -0.05	27.83	27.45	27.54	416,000
11 Feb 13	27.55000 +0.18	27.69	27.27	27.39	489,500
08 Feb 13	27.37000 +0.11	27.49	27.27	27.27	270,500
07 Feb 13	27.26000 +0.26	27.26	26.80	27.06	744,100
06 Feb 13	27.00000 +0.20	27.46	26.68	26.70	850,600
05 Feb 13	26.80000 +0.30	26.88	26.57	26.57	570,300
04 Feb 13	26.50000 -0.38	26.90	26.46	26.71	588,900
01 Feb 13	26.88000 +0.09	27.18	26.68	26.96	672,000
31 Jan 13	26.79000 -0.12	27.16	26.65	26.77	795,200
30 Jan 13	26.91000 -0.76	27.63	26.82	27.62	849,000
29 Jan 13	27.67000 -0.60	28.42	27.47	28.42	829,800
28 Jan 13	28.27000 -0.37	28.72	28.24	28.60	624,900
25 Jan 13	28.64000 +0.73	28.70	27.97	28.07	1,217,400
24 Jan 13	27.91000 +0.26	28.50	26.20	26.46	1,415,200
23 Jan 13	27.65000 -0.18	27.93	27.55	27.67	963,200
22 Jan 13	27.83000 +0.00	27.93	27.35	27.77	556,600
18 Jan 13	27.83000 +0.49	28.09	27.34	27.36	1,050,400
17 Jan 13	27.34000 -0.13	27.51	26.71	27.43	2,669,300
16 Jan 13	27.47000 -0.48	27.70	27.38	27.68	750,900
15 Jan 13	27.95000 +0.32	28.01	27.43	27.45	472,600
14 Jan 13	27.63000 -0.08	27.82	27.47	27.67	729,800
11 Jan 13	27.71000 -0.30	28.01	27.51	28.01	600,700
10 Jan 13	28.01000 -0.35	28.47	27.73	28.47	524,500
09 Jan 13	28.36000 +0.11	28.81	28.07	28.16	647,400
08 Jan 13	28.25000 -0.55	28.81	27.98	28.75	560,200
07 Jan 13	28.80000 +0.11	29.47	28.64	29.16	790,600
04 Jan 13	28.69000 +0.28	28.79	28.44	28.54	615,700
03 Jan 13	28.41000 +0.46	28.82	27.93	28.00	851,500
02 Jan 13	27.95000 +0.99	28.05	27.52	27.52	755,200
31 Dec 12	26.96000 +0.61	27.06	26.10	26.29	451,300
28 Dec 12	26.35000 -0.33	26.82	26.31	26.44	315,800
27 Dec 12	26.68000 +0.18	26.72	26.17	26.50	361,400
26 Dec 12	26.50000 -0.26	27.00	26.44	26.77	392,800
24 Dec 12	26.76000 -0.24	26.92	26.48	26.92	132,600
21 Dec 12	27.00000 -0.29	27.24	26.68	26.94	757,200
20 Dec 12	27.29000 +0.08	27.35	27.09	27.18	592,100
19 Dec 12	27.21000 +0.36	27.63	26.73	26.92	1,085,500
18 Dec 12	26.85000 +1.04	26.88	25.87	25.89	534,200
17 Dec 12	25.81000 +0.22	25.92	25.62	25.62	350,900
14 Dec 12	25.59000 -0.08	26.00	25.43	25.53	394,900
13 Dec 12	25.67000 +0.05	25.80	24.50	24.85	1,021,600
12 Dec 12	25.62000 -0.50	26.28	25.62	26.20	601,100
11 Dec 12	26.12000 +0.03	26.28	26.06	26.15	506,400
10 Dec 12	26.09000 +0.33	26.20	25.60	25.75	396,100
07 Dec 12	25.76000 +0.18	25.76	25.40	25.67	271,200
06 Dec 12	25.58000 +0.03	25.75	25.45	25.50	450,400
05 Dec 12	25.55000 -0.18	25.88	25.49	25.77	403,600
04 Dec 12	25.73000 +0.21	25.78	25.48	25.50	483,600
03 Dec 12	25.52000 -0.33	26.00	25.48	25.92	619,300
30 Nov 12	25.85000 +0.38	25.89	25.35	25.43	993,200
29 Nov 12	25.47000 +0.28	25.48	25.07	25.33	563,000
28 Nov 12	25.19000 +0.01	25.22	24.76	25.04	638,600
27 Nov 12	25.18000 -0.19	25.40	25.07	25.26	562,800
26 Nov 12	25.37000 +0.10	25.37	24.97	25.11	531,000
23 Nov 12	25.27000 +0.17	25.32	25.03	25.14	178,000
21 Nov 12	25.10000 -0.06	25.42	24.98	25.20	560,900
20 Nov 12	25.16000 -0.12	25.23	24.89	25.14	516,900
19 Nov 12	25.28000 +0.25	25.41	25.07	25.28	719,600
16 Nov 12	25.03000 +0.21	25.14	24.33	24.75	1,227,300
15 Nov 12	24.82000 -0.42	25.27	24.59	25.11	1,241,400
14 Nov 12	25.24000 +0.86	26.21	24.66	25.10	4,117,500
13 Nov 12	24.38000 -0.23	24.99	24.31	24.39	864,000
12 Nov 12	24.61000 +0.40	24.70	24.17	24.24	809,700
09 Nov 12	24.21000 +0.66	24.31	23.45	23.45	986,400
08 Nov 12	23.55000 -0.97	24.50	23.55	24.49	940,200
07 Nov 12	24.52000 -0.67	25.01	24.17	24.87	890,600
06 Nov 12	25.19000 +0.14	25.43	25.07	25.18	629,200
05 Nov 12	25.05000 +0.07	25.24	24.75	24.92	709,900
02 Nov 12	24.98000 -0.36	25.56	24.93	25.34	828,400
01 Nov 12	25.34000 -0.22	25.78	25.30	25.30	936,400
31 Oct 12	25.56000 +0.04	25.58	25.04	25.26	1,018,700
26 Oct 12	25.52000 -0.08	25.90	25.33	25.67	448,200
25 Oct 12	25.60000 +0.37	25.70	25.27	25.47	679,600
24 Oct 12	25.23000 -0.25	25.79	25.13	25.70	1,089,000
23 Oct 12	25.48000 -0.52	26.45	25.18	26.40	1,660,100
22 Oct 12	26.00000 +0.20	26.02	25.51	25.69	608,000
19 Oct 12	25.80000 -0.14	26.25	25.61	25.83	853,900
18 Oct 12	25.94000 +0.16	26.02	25.68	25.77	614,700
17 Oct 12	25.78000 +0.03	25.88	25.51	25.72	430,600
16 Oct 12	25.75000 +0.16	25.93	25.64	25.73	589,200
15 Oct 12	25.59000 +0.33	25.59	25.06	25.26	559,900
12 Oct 12	25.26000 -0.25	25.92	24.98	25.49	815,000
11 Oct 12	25.51000 +0.44	25.55	25.21	25.30	739,000
10 Oct 12	25.07000 +0.20	25.18	24.68	24.85	920,200
09 Oct 12	24.87000 -0.23	25.16	24.63	25.06	581,900
08 Oct 12	25.10000 -0.36	25.39	25.07	25.35	574,100
05 Oct 12	25.46000 +0.76	25.48	24.69	24.72	1,319,800
04 Oct 12	24.70000 +0.76	24.72	24.04	24.04	986,100
03 Oct 12	23.94000 -0.38	24.43	23.82	24.39	477,800
02 Oct 12	24.32000 +0.21	24.32	23.86	24.15	513,400
01 Oct 12	24.11000 +0.09	24.25	23.94	24.11	739,600
28 Sep 12	24.02000 +0.42	24.14	23.23	23.47	920,800
27 Sep 12	23.60000 +0.25	23.60	23.26	23.51	691,100
26 Sep 12	23.35000 -0.25	23.68	23.33	23.63	1,167,600
25 Sep 12	23.60000 -0.34	24.22	23.59	24.05	741,600
24 Sep 12	23.94000 -0.37	24.14	23.84	24.14	638,200
21 Sep 12	24.31000 +0.04	24.61	24.14	24.54	953,300
20 Sep 12	24.27000 -0.09	24.35	24.13	24.18	448,100
19 Sep 12	24.36000 +0.18	24.39	24.07	24.20	632,100
18 Sep 12	24.18000 -0.27	24.38	24.06	24.32	449,500
17 Sep 12	24.45000 -0.20	24.71	24.30	24.48	579,700
14 Sep 12	24.65000 +0.61	24.79	24.13	24.20	826,200
13 Sep 12	24.04000 +0.59	24.08	23.21	23.51	824,800
12 Sep 12	23.45000 +0.14	23.54	23.21	23.35	587,300
11 Sep 12	23.31000 +0.01	23.55	23.19	23.31	722,000
10 Sep 12	23.30000 +0.11	23.58	23.12	23.19	509,900
07 Sep 12	23.19000 +0.13	23.34	22.94	23.06	454,300
06 Sep 12	23.06000 +0.16	23.42	22.92	22.95	624,400
05 Sep 12	22.90000 +0.34	23.02	22.56	22.56	867,100
04 Sep 12	22.56000 -0.11	22.77	22.25	22.64	870,400
31 Aug 12	22.67000 +0.14	22.90	22.43	22.69	506,100
30 Aug 12	22.53000 -0.36	22.75	22.50	22.72	295,500
29 Aug 12	22.89000 -0.03	23.03	22.60	23.03	695,700
28 Aug 12	22.92000 +0.36	22.94	22.37	22.57	889,400
27 Aug 12	22.56000 -0.21	22.94	22.50	22.92	683,300
24 Aug 12	22.77000 -0.11	22.89	22.47	22.77	1,400,600
23 Aug 12	22.88000 -0.55	23.42	22.88	23.39	894,700
22 Aug 12	23.43000 -0.16	23.60	23.29	23.47	1,198,700
21 Aug 12	23.59000 -0.78	24.40	23.23	24.40	2,212,100
20 Aug 12	24.37000 -0.08	24.43	24.18	24.36	454,800
17 Aug 12	24.45000 +0.21	24.46	24.09	24.24	646,400
16 Aug 12	24.24000 +0.36	24.32	23.72	23.81	366,700
15 Aug 12	23.88000 +0.26	24.00	23.47	23.48	410,100
14 Aug 12	23.62000 -0.24	24.00	23.51	23.89	475,400
13 Aug 12	23.86000 -0.20	24.05	23.64	24.00	627,100
10 Aug 12	24.06000 +0.03	24.26	24.00	24.05	426,300
09 Aug 12	24.03000 -0.41	24.44	24.00	24.36	449,600
08 Aug 12	24.44000 +0.29	24.50	23.99	24.09	612,800
07 Aug 12	24.15000 +0.60	24.27	23.51	23.79	596,800
06 Aug 12	23.55000 -0.06	23.85	23.54	23.68	397,000
03 Aug 12	23.61000 +0.70	23.90	23.29	23.36	748,600
02 Aug 12	22.91000 +0.36	22.91	22.17	22.33	874,800
01 Aug 12	22.55000 -0.74	23.55	22.53	23.49	801,500
31 Jul 12	23.29000 -0.06	23.86	23.22	23.32	734,600
30 Jul 12	23.35000 -0.52	23.97	23.22	23.75	795,500
27 Jul 12	23.87000 +0.22	24.03	23.49	23.83	876,000
26 Jul 12	23.65000 +0.03	24.34	23.34	24.16	696,200
25 Jul 12	23.62000 +0.12	23.89	23.19	23.73	1,147,900
24 Jul 12	23.50000 -1.13	24.71	23.39	24.64	1,865,200
23 Jul 12	24.63000 -0.69	24.86	24.21	24.62	999,600
20 Jul 12	25.32000 -0.71	25.92	25.12	25.76	874,600
19 Jul 12	26.03000 +0.37	26.12	25.60	25.70	484,100
18 Jul 12	25.66000 +0.46	25.66	25.11	25.11	436,700
17 Jul 12	25.20000 +0.18	25.46	24.78	25.12	368,800
16 Jul 12	25.02000 -0.37	25.33	24.76	25.26	557,800
13 Jul 12	25.39000 +0.68	25.51	24.80	24.87	858,700
12 Jul 12	24.71000 +0.16	24.83	24.20	24.36	731,400
11 Jul 12	24.55000 -1.17	25.78	24.47	25.78	1,524,100
10 Jul 12	25.72000 -0.68	26.76	25.67	26.59	940,000
09 Jul 12	26.40000 +0.48	26.46	25.93	25.95	502,100
06 Jul 12	25.92000 -0.54	26.22	25.69	26.10	442,900
05 Jul 12	26.46000 -0.03	26.67	26.22	26.39	513,800
03 Jul 12	26.49000 +0.35	26.54	25.93	26.08	426,000
02 Jul 12	26.14000 +0.35	26.14	25.60	25.77	758,400
29 Jun 12	25.79000 +1.06	25.80	25.23	25.23	802,100
28 Jun 12	24.73000 -0.13	24.97	24.46	24.59	700,000
27 Jun 12	24.86000 +0.53	24.98	24.38	24.42	644,400
26 Jun 12	24.33000 -0.08	24.66	24.06	24.39	1,200,900
25 Jun 12	24.41000 -0.27	24.53	24.17	24.32	880,600
22 Jun 12	24.68000 +0.48	24.70	24.10	24.36	1,519,200
21 Jun 12	24.20000 -0.50	24.84	24.16	24.73	797,800
20 Jun 12	24.70000 +0.01	24.83	24.50	24.63	859,600
19 Jun 12	24.69000 +0.18	24.92	24.46	24.70	1,282,800
18 Jun 12	24.51000 +0.10	24.59	24.11	24.19	855,100
15 Jun 12	24.41000 -0.04	24.61	24.28	24.48	882,000
14 Jun 12	24.45000 -0.15	24.79	24.21	24.57	1,223,300
13 Jun 12	24.60000 -0.03	24.81	24.23	24.51	1,268,500
12 Jun 12	24.63000 +0.63	24.68	24.11	24.13	1,072,300
11 Jun 12	24.00000 -0.12	24.56	24.00	24.46	1,404,900
08 Jun 12	24.12000 +0.04	24.17	23.72	23.99	533,600
07 Jun 12	24.08000 +0.12	24.46	23.91	24.29	1,243,100
06 Jun 12	23.96000 +0.70	23.97	23.44	23.49	470,200
05 Jun 12	23.26000 +0.21	23.39	22.88	22.98	723,900
04 Jun 12	23.05000 -0.35	23.73	22.77	23.51	1,319,600
01 Jun 12	23.40000 -0.98	24.15	23.33	23.73	1,134,100
31 May 12	24.38000 -0.33	24.80	24.03	24.75	1,083,100
30 May 12	24.71000 -0.25	25.16	24.69	24.69	904,800
29 May 12	24.96000 +0.49	25.01	24.51	24.65	1,005,400
25 May 12	24.47000 -0.52	25.00	24.35	25.00	798,700
24 May 12	24.99000 -0.52	25.67	24.58	25.60	815,300
23 May 12	25.51000 +0.16	25.58	24.76	25.07	385,000
22 May 12	25.35000 -0.05	25.83	25.18	25.51	538,100
21 May 12	25.40000 +0.64	25.44	24.72	24.82	780,700
18 May 12	24.76000 -0.44	25.37	24.68	25.15	746,700
17 May 12	25.20000 -0.92	26.23	25.18	26.20	913,900
16 May 12	26.12000 -0.73	27.02	26.08	26.98	654,200
15 May 12	26.85000 -0.15	27.23	26.75	26.91	983,000
14 May 12	27.00000 +0.18	27.11	26.44	26.45	960,700
11 May 12	26.82000 +0.12	26.94	26.45	26.45	785,600
10 May 12	26.70000 -0.03	27.07	26.46	27.05	646,600
09 May 12	26.73000 -0.01	27.09	26.22	26.30	875,600
08 May 12	26.74000 +0.00	26.80	26.09	26.56	489,900
07 May 12	26.74000 +0.10	26.85	26.38	26.50	617,500
04 May 12	26.64000 -0.50	26.95	26.45	26.89	712,800
03 May 12	27.14000 -0.29	27.45	27.03	27.36	746,500
02 May 12	27.43000 +0.00	27.43	27.12	27.25	590,900
01 May 12	27.43000 +0.05	27.85	27.12	27.28	1,052,700
30 Apr 12	27.38000 -0.42	27.74	27.20	27.74	936,400
27 Apr 12	27.80000 +0.05	27.95	27.47	27.91	1,103,900
26 Apr 12	27.75000 +0.12	28.00	27.64	27.93	1,708,500
25 Apr 12	27.63000 +0.74	27.93	27.30	27.33	2,483,500
24 Apr 12	26.89000 +0.60	28.01	26.44	27.78	2,941,000
23 Apr 12	26.29000 -0.17	26.42	25.52	25.98	965,000
20 Apr 12	26.46000 +0.44	26.95	26.32	26.37	1,126,800
19 Apr 12	26.02000 -0.25	26.60	25.88	26.30	721,900
18 Apr 12	26.27000 +0.02	26.42	26.21	26.21	958,800
17 Apr 12	26.25000 +0.19	26.45	26.02	26.34	743,900
16 Apr 12	26.06000 -0.34	26.60	25.97	26.60	1,205,500
13 Apr 12	26.40000 -0.30	26.54	25.94	26.54	1,571,100
12 Apr 12	26.70000 +2.33	26.71	24.85	24.96	3,419,800
11 Apr 12	24.37000 +0.60	24.48	24.00	24.10	840,900
10 Apr 12	23.77000 -0.47	24.33	23.72	24.16	1,131,600
09 Apr 12	24.24000 -0.09	24.66	23.73	23.77	865,100
05 Apr 12	24.33000 -0.35	24.79	24.31	24.55	737,300
04 Apr 12	24.68000 -0.25	24.78	24.52	24.62	696,000
03 Apr 12	24.93000 +0.14	25.05	24.66	24.73	1,167,900
02 Apr 12	24.79000 +0.78	24.92	23.83	23.92	872,300
30 Mar 12	24.01000 -0.03	24.30	23.98	24.30	467,000
29 Mar 12	24.04000 -0.08	24.07	23.56	24.00	408,200
28 Mar 12	24.12000 -0.35	24.63	23.89	24.54	817,700
27 Mar 12	24.47000 -0.58	25.15	24.47	25.02	704,500
26 Mar 12	25.05000 +0.51	25.07	24.76	24.86	637,200
23 Mar 12	24.54000 +0.58	24.58	23.88	23.90	719,100
22 Mar 12	23.96000 -0.57	24.26	23.76	24.19	737,400
21 Mar 12	24.53000 +0.02	24.69	24.26	24.62	377,000
20 Mar 12	24.51000 -0.36	24.68	24.22	24.60	491,000
19 Mar 12	24.87000 -0.05	25.14	24.75	24.95	365,600
16 Mar 12	24.92000 +0.39	25.01	24.64	24.64	869,900
15 Mar 12	24.53000 -0.11	24.68	24.44	24.65	448,800
14 Mar 12	24.64000 -0.28	24.89	24.60	24.86	442,900
13 Mar 12	24.92000 +0.52	24.97	24.27	24.38	866,000
12 Mar 12	24.40000 +0.14	24.48	24.16	24.25	758,700
09 Mar 12	24.26000 +0.11	24.43	24.03	24.15	762,000
08 Mar 12	24.15000 +0.17	24.29	23.88	24.11	849,200
07 Mar 12	23.98000 +0.56	24.04	23.32	23.50	1,030,900
06 Mar 12	23.42000 -0.64	23.78	23.26	23.75	936,700
05 Mar 12	24.06000 -0.21	24.24	23.97	24.09	805,600
02 Mar 12	24.27000 -0.82	25.15	23.93	25.14	1,251,200
01 Mar 12	25.09000 -0.18	25.51	25.08	25.42	539,200
29 Feb 12	25.27000 +0.07	25.67	25.14	25.33	1,003,000
28 Feb 12	25.20000 +0.31	25.28	24.81	24.88	1,260,400
27 Feb 12	24.89000 -0.62	25.41	24.88	25.30	1,047,200
24 Feb 12	25.51000 -0.18	25.90	25.49	25.69	557,400
23 Feb 12	25.69000 +0.02	25.74	25.35	25.62	467,300
22 Feb 12	25.67000 -0.17	25.99	25.64	25.85	351,500
21 Feb 12	25.84000 +0.09	26.01	25.62	25.88	652,500
17 Feb 12	25.75000 +0.03	25.86	25.66	25.86	532,900
16 Feb 12	25.72000 +0.24	26.00	25.40	25.42	1,187,000
15 Feb 12	25.48000 -0.73	26.38	25.43	26.27	858,000
14 Feb 12	26.21000 -0.43	26.65	25.98	26.56	389,300
13 Feb 12	26.64000 +0.03	26.97	26.44	26.94	484,000
10 Feb 12	26.61000 -0.07	26.67	26.17	26.27	677,400
09 Feb 12	26.68000 -0.03	26.91	26.57	26.81	635,900
08 Feb 12	26.71000 +0.32	26.71	26.24	26.45	615,600
07 Feb 12	26.39000 +0.59	26.49	25.71	25.79	719,000
06 Feb 12	25.80000 -0.60	26.21	25.66	26.15	740,500
03 Feb 12	26.40000 +0.67	26.63	26.03	26.19	890,200
02 Feb 12	25.73000 -0.26	26.35	25.73	26.00	606,200
01 Feb 12	25.99000 +0.92	26.19	25.23	25.34	969,500
31 Jan 12	25.07000 +0.04	25.35	24.83	25.16	453,000
30 Jan 12	25.03000 -0.02	25.40	24.84	24.84	692,300
27 Jan 12	25.05000 -0.88	25.85	24.91	25.76	1,383,000
26 Jan 12	25.93000 -0.02	25.94	24.18	25.67	2,731,400
25 Jan 12	25.95000 +0.36	26.27	25.16	25.37	1,385,900
24 Jan 12	25.59000 +0.21	25.63	25.04	25.13	735,700
23 Jan 12	25.38000 +0.11	25.59	24.94	25.36	605,500
20 Jan 12	25.27000 -0.31	25.63	25.19	25.49	479,800
19 Jan 12	25.58000 +0.14	25.78	25.42	25.54	493,500
18 Jan 12	25.44000 +0.38	25.50	25.04	25.12	886,200
17 Jan 12	25.06000 +0.14	25.33	25.00	25.15	1,047,200
13 Jan 12	24.92000 -0.62	25.74	24.85	25.30	874,900
12 Jan 12	25.54000 +0.10	25.71	25.00	25.45	1,316,600
11 Jan 12	25.44000 -0.52	25.95	25.42	25.77	457,400
10 Jan 12	25.96000 +0.89	26.07	25.32	25.42	1,165,600
09 Jan 12	25.07000 +0.29	25.10	24.67	24.80	691,500
06 Jan 12	24.78000 -0.09	25.00	24.60	24.93	625,700
05 Jan 12	24.87000 +0.34	24.90	24.02	24.43	602,700
04 Jan 12	24.53000 +0.07	24.67	24.24	24.37	584,800
03 Jan 12	24.46000 +0.25	25.00	24.32	24.87	915,900
30 Dec 11	24.21000 -0.58	24.73	24.20	24.71	575,400
29 Dec 11	24.79000 +0.18	25.07	24.70	24.74	388,900
28 Dec 11	24.61000 -0.72	25.31	24.41	25.22	522,400
27 Dec 11	25.33000 +0.25	25.42	24.93	24.93	498,300
23 Dec 11	25.08000 +0.32	25.10	24.70	24.93	413,700
22 Dec 11	24.76000 +0.16	25.00	24.58	24.73	694,900
21 Dec 11	24.60000 +0.03	24.69	24.19	24.59	640,700
20 Dec 11	24.57000 +1.26	24.61	23.82	23.85	1,055,100
19 Dec 11	23.31000 -0.35	24.13	23.25	23.78	671,200
16 Dec 11	23.66000 +0.54	23.86	23.25	23.44	1,256,300
15 Dec 11	23.12000 +0.17	23.51	23.02	23.39	1,051,400
14 Dec 11	22.95000 -1.09	24.02	22.94	23.98	1,284,600
13 Dec 11	24.04000 -0.25	25.06	23.90	24.95	1,460,400
12 Dec 11	24.29000 -0.44	24.58	23.91	24.50	653,700
09 Dec 11	24.73000 +0.81	24.89	23.97	24.05	1,149,300
08 Dec 11	23.92000 -0.53	24.60	23.89	24.11	930,100
07 Dec 11	24.45000 +0.00	24.66	23.95	24.32	610,300
06 Dec 11	24.45000 +0.05	24.58	24.15	24.37	873,100
05 Dec 11	24.40000 +0.14	24.78	24.16	24.75	815,900
02 Dec 11	24.26000 -0.26	25.05	24.23	24.92	840,300
01 Dec 11	24.52000 -0.40	25.09	24.49	24.81	1,069,000
30 Nov 11	24.92000 +1.48	24.94	24.31	24.37	1,656,400
29 Nov 11	23.44000 -0.17	23.68	23.21	23.62	655,100
28 Nov 11	23.61000 +1.43	23.78	23.03	23.07	797,600
25 Nov 11	22.18000 -0.28	22.67	22.17	22.32	280,600
23 Nov 11	22.46000 -0.53	22.74	22.09	22.62	1,121,600
22 Nov 11	22.99000 -0.49	23.53	22.92	23.39	550,400
21 Nov 11	23.48000 -0.38	23.66	23.11	23.30	937,500
18 Nov 11	23.86000 +0.32	23.97	23.43	23.68	632,700
17 Nov 11	23.54000 -1.03	24.65	23.35	24.58	948,200
16 Nov 11	24.57000 -0.48	25.28	24.54	24.67	795,200
15 Nov 11	25.05000 +0.42	25.18	24.47	24.50	965,700
14 Nov 11	24.63000 +0.38	25.09	24.22	24.24	1,209,700
11 Nov 11	24.25000 +0.42	24.44	24.01	24.15	812,100
10 Nov 11	23.83000 +0.09	24.18	23.59	24.13	637,300
09 Nov 11	23.74000 -1.06	24.51	23.63	24.00	809,900
08 Nov 11	24.80000 +0.07	24.99	24.20	24.99	1,076,200
07 Nov 11	24.73000 -0.04	24.89	24.21	24.79	406,100
04 Nov 11	24.77000 -0.08	24.87	24.21	24.46	622,400
03 Nov 11	24.85000 +0.51	24.95	24.05	24.35	968,100
02 Nov 11	24.34000 +0.51	24.63	24.02	24.39	826,600
01 Nov 11	23.83000 -0.88	24.43	23.39	23.72	1,922,100
31 Oct 11	24.71000 -0.96	25.50	24.71	25.45	1,699,800
28 Oct 11	25.67000 -0.30	26.04	25.30	25.65	1,619,100
27 Oct 11	25.97000 +0.61	26.44	25.52	26.13	1,847,500
26 Oct 11	25.36000 +0.80	25.51	24.50	25.18	1,933,300
25 Oct 11	24.56000 -0.46	26.48	24.52	26.01	2,968,800
24 Oct 11	25.02000 +0.14	25.62	24.83	25.45	2,706,000
21 Oct 11	24.88000 +0.89	24.93	24.18	24.58	1,267,100
20 Oct 11	23.99000 +0.27	24.13	23.08	23.63	708,100
19 Oct 11	23.72000 -0.39	24.40	23.58	23.97	547,100
18 Oct 11	24.11000 +0.78	24.38	23.05	23.42	608,300
17 Oct 11	23.33000 -0.83	24.00	23.22	23.86	971,800
14 Oct 11	24.16000 +0.67	24.31	23.64	23.83	883,500
13 Oct 11	23.49000 +0.22	23.57	22.97	23.11	699,700
12 Oct 11	23.27000 -0.04	23.68	23.06	23.55	1,121,800
11 Oct 11	23.31000 +0.01	23.88	23.02	23.10	1,251,600
10 Oct 11	23.30000 +1.08	23.40	22.63	22.73	1,155,400
07 Oct 11	22.22000 +0.12	23.04	21.75	22.34	1,371,300
06 Oct 11	22.10000 +0.42	22.11	21.17	21.61	1,335,600
05 Oct 11	21.68000 +0.34	21.86	20.96	21.52	1,489,100
04 Oct 11	21.34000 -0.11	21.52	20.41	21.00	2,500,000
03 Oct 11	21.45000 -0.71	22.55	21.34	21.89	2,567,800
30 Sep 11	22.16000 -0.11	22.73	21.60	21.69	2,100,100
29 Sep 11	22.27000 +1.11	22.38	21.27	21.67	2,000,600
28 Sep 11	21.16000 -0.68	22.42	21.11	21.94	1,577,500
27 Sep 11	21.84000 +0.64	22.18	21.51	21.88	1,169,600
26 Sep 11	21.20000 +1.45	21.26	19.86	20.07	1,290,100
23 Sep 11	19.75000 +0.03	20.14	19.47	19.65	1,197,600
22 Sep 11	19.72000 -1.30	20.57	19.46	20.05	1,087,300
21 Sep 11	21.02000 -0.99	22.29	20.98	21.89	1,109,700
20 Sep 11	22.01000 +0.33	22.28	21.68	21.74	1,477,200
19 Sep 11	21.68000 -0.66	21.98	20.73	20.73	1,326,300
16 Sep 11	22.34000 +0.39	22.53	21.97	22.10	1,043,400
15 Sep 11	21.95000 +0.64	22.00	21.34	21.60	727,600
14 Sep 11	21.31000 +0.45	21.67	20.44	21.15	1,173,300
13 Sep 11	20.86000 +0.23	21.13	20.53	20.80	1,226,100
12 Sep 11	20.63000 +0.36	20.65	19.68	20.05	921,000
09 Sep 11	20.27000 -0.93	21.15	20.19	20.88	1,280,100
08 Sep 11	21.20000 -0.75	22.05	21.15	21.78	1,103,800
07 Sep 11	21.95000 +0.97	22.23	21.34	21.44	1,188,400
06 Sep 11	20.98000 -0.31	21.05	20.22	20.73	1,202,700
02 Sep 11	21.29000 -1.07	22.13	21.22	21.73	1,094,700
01 Sep 11	22.36000 -0.61	23.27	22.05	22.93	960,000
31 Aug 11	22.97000 +0.04	23.59	22.59	23.16	944,300
30 Aug 11	22.93000 +1.01	23.08	21.68	21.91	1,611,500
29 Aug 11	21.92000 +0.95	22.05	21.26	21.30	584,000
26 Aug 11	20.97000 +1.07	20.99	19.34	19.74	579,900
25 Aug 11	19.90000 -0.68	21.08	19.82	20.77	604,600
24 Aug 11	20.58000 +0.22	20.79	19.90	20.38	831,500
23 Aug 11	20.36000 +1.15	20.39	19.16	19.40	622,900
22 Aug 11	19.21000 +0.04	19.90	19.10	19.74	606,400
19 Aug 11	19.17000 -0.38	19.94	19.08	19.37	776,800
18 Aug 11	19.55000 -1.64	20.72	19.32	20.68	1,385,300
17 Aug 11	21.19000 +0.21	21.62	21.05	21.30	711,900
16 Aug 11	20.98000 -0.31	21.26	20.73	21.00	718,100
15 Aug 11	21.29000 +0.40	21.36	20.84	21.00	763,300
12 Aug 11	20.89000 +0.63	20.91	19.92	20.50	968,300
11 Aug 11	20.26000 +1.68	20.58	18.74	18.80	1,429,600
10 Aug 11	18.58000 -0.94	19.47	18.57	18.96	1,629,900
09 Aug 11	19.52000 +1.45	19.52	18.00	18.77	1,975,500
08 Aug 11	18.07000 -2.64	20.32	18.00	19.95	2,089,000
05 Aug 11	20.71000 -0.20	21.40	20.07	21.24	1,049,500
04 Aug 11	20.91000 -1.59	22.27	20.91	22.24	1,391,300
03 Aug 11	22.50000 -0.11	22.77	21.89	22.64	908,900
02 Aug 11	22.61000 -0.84	23.75	22.61	23.36	738,400
01 Aug 11	23.45000 -0.49	24.35	22.89	24.29	1,180,500
29 Jul 11	23.94000 +0.38	24.06	22.85	23.25	906,100
28 Jul 11	23.56000 +0.04	24.46	23.52	23.58	768,200
27 Jul 11	23.52000 -0.60	24.10	23.41	24.07	1,275,500
26 Jul 11	24.12000 +0.10	25.68	24.06	25.18	2,683,700
25 Jul 11	24.02000 +0.00	24.09	23.57	23.67	965,300
22 Jul 11	24.02000 -0.21	24.26	23.90	24.22	719,900
21 Jul 11	24.23000 +0.40	24.39	23.92	23.95	1,136,300
20 Jul 11	23.83000 +0.65	23.91	23.25	23.25	1,615,300
19 Jul 11	23.18000 +0.82	23.30	22.35	22.54	1,177,600
18 Jul 11	22.36000 +0.28	22.46	21.68	21.97	793,700
15 Jul 11	22.08000 +0.15	22.13	21.79	22.03	457,100
14 Jul 11	21.93000 -0.52	22.47	21.84	22.47	619,900
13 Jul 11	22.45000 +0.19	22.83	22.30	22.36	524,100
12 Jul 11	22.26000 -0.04	22.57	22.15	22.17	726,300
11 Jul 11	22.30000 -0.62	22.68	22.13	22.54	663,700
08 Jul 11	22.92000 -0.17	22.96	22.48	22.72	750,600
07 Jul 11	23.09000 +0.39	23.23	22.74	22.96	918,900
06 Jul 11	22.70000 -0.06	22.78	22.51	22.68	670,400
05 Jul 11	22.76000 +0.43	22.87	22.31	22.63	1,724,800
01 Jul 11	22.33000 +0.44	22.40	21.77	21.90	666,300
30 Jun 11	21.89000 +0.53	22.06	21.35	21.42	646,600
29 Jun 11	21.36000 +0.04	21.61	21.28	21.36	490,100
28 Jun 11	21.32000 +0.24	21.32	21.00	21.06	466,700
27 Jun 11	21.08000 +0.12	21.20	20.90	20.90	388,700
24 Jun 11	20.96000 -0.16	21.19	20.54	21.18	933,400
23 Jun 11	21.12000 +0.03	21.21	20.46	20.74	737,000
22 Jun 11	21.09000 +0.15	21.42	21.07	21.41	775,500
21 Jun 11	20.94000 +0.69	20.97	20.39	20.46	821,300
20 Jun 11	20.25000 +0.29	20.40	19.88	19.88	375,700
17 Jun 11	19.96000 +0.02	20.25	19.81	20.18	915,900
16 Jun 11	19.94000 +0.11	20.08	19.66	19.81	561,400
15 Jun 11	19.83000 -0.16	20.27	19.58	19.72	768,400
14 Jun 11	19.99000 +0.64	20.08	19.56	19.59	627,300
13 Jun 11	19.35000 +0.13	19.50	19.11	19.29	675,900
10 Jun 11	19.22000 -0.26	19.40	18.95	19.39	1,037,100
09 Jun 11	19.48000 -0.02	19.69	19.40	19.57	563,100
08 Jun 11	19.50000 -0.45	19.89	19.43	19.89	711,300
07 Jun 11	19.95000 +0.26	20.07	19.62	19.89	795,300
06 Jun 11	19.69000 +0.36	19.97	19.51	19.62	1,071,300
03 Jun 11	19.33000 -0.39	19.70	19.30	19.39	534,700
02 Jun 11	19.72000 -0.07	20.04	19.58	19.74	765,700
01 Jun 11	19.79000 -0.88	20.80	19.78	20.64	1,115,700
31 May 11	20.67000 +0.02	21.09	20.34	20.93	1,348,500
27 May 11	20.65000 +0.25	20.83	20.44	20.52	851,000
26 May 11	20.40000 -0.17	20.63	20.33	20.49	977,300
25 May 11	20.57000 +0.06	20.64	20.41	20.42	683,400
24 May 11	20.51000 -0.28	20.91	20.42	20.90	586,900
23 May 11	20.79000 -0.66	21.13	20.69	21.03	914,600
20 May 11	21.45000 -0.17	21.72	21.30	21.50	667,000
19 May 11	21.62000 +0.13	21.92	21.39	21.56	1,055,800
18 May 11	21.49000 +0.63	21.51	20.87	20.94	478,700
17 May 11	20.86000 -0.69	21.46	20.82	21.42	885,200
16 May 11	21.55000 -0.28	21.97	21.47	21.70	532,500
13 May 11	21.83000 -0.07	22.00	21.65	21.91	743,000
12 May 11	21.90000 +0.12	22.00	21.27	21.62	588,000
11 May 11	21.78000 -0.09	21.95	21.47	21.78	791,100
10 May 11	21.87000 +0.36	21.93	21.55	21.56	650,200
09 May 11	21.51000 +0.35	21.72	20.96	20.98	713,800
06 May 11	21.16000 +0.48	21.24	20.75	21.05	739,000
05 May 11	20.68000 +0.29	21.05	20.23	20.27	674,800
04 May 11	20.39000 -0.33	20.79	20.30	20.73	576,400
03 May 11	20.72000 -0.30	21.17	20.52	20.91	579,500
02 May 11	21.02000 -0.51	21.73	20.95	21.68	568,600
29 Apr 11	21.53000 +0.77	21.66	20.70	20.70	893,000
28 Apr 11	20.76000 -0.13	20.86	20.51	20.79	949,000
27 Apr 11	20.89000 -0.39	21.06	20.54	20.54	1,170,000
26 Apr 11	21.28000 +1.70	22.08	20.79	21.36	2,300,000
25 Apr 11	19.58000 -0.11	19.71	19.20	19.54	719,600
21 Apr 11	19.69000 +0.12	19.77	19.53	19.76	279,100
20 Apr 11	19.57000 +0.72	19.62	19.21	19.22	402,400
19 Apr 11	18.85000 +0.04	19.03	18.73	18.91	369,900
18 Apr 11	18.81000 +0.00	18.85	18.32	18.53	711,300
15 Apr 11	18.81000 +0.03	18.97	18.65	18.72	697,700
14 Apr 11	18.78000 -0.01	18.80	18.43	18.62	432,800
13 Apr 11	18.79000 -0.32	19.27	18.69	19.19	560,700
12 Apr 11	19.11000 -0.19	19.21	18.93	19.11	380,500
11 Apr 11	19.30000 -0.14	19.51	19.14	19.50	378,700
08 Apr 11	19.44000 -0.25	19.94	19.33	19.83	420,500
07 Apr 11	19.69000 -0.34	20.10	19.64	19.99	503,600
06 Apr 11	20.03000 +0.27	20.20	19.86	20.01	439,400
05 Apr 11	19.76000 +0.22	19.82	19.18	19.44	562,900
04 Apr 11	19.54000 -0.31	19.99	19.39	19.86	387,500
01 Apr 11	19.85000 +0.16	20.10	19.74	19.77	651,900
31 Mar 11	19.69000 +0.21	19.74	19.42	19.43	542,400
30 Mar 11	19.48000 -0.03	19.60	19.17	19.56	448,700
29 Mar 11	19.51000 +0.23	19.51	19.00	19.19	583,400
28 Mar 11	19.28000 +0.16	19.35	19.00	19.16	609,900
25 Mar 11	19.12000 -0.04	19.49	19.01	19.20	630,300
24 Mar 11	19.16000 -0.08	19.38	19.07	19.38	1,235,200
23 Mar 11	19.24000 +0.61	19.31	18.45	18.55	1,279,300
22 Mar 11	18.63000 +0.11	18.90	18.58	18.68	649,800
21 Mar 11	18.52000 +0.73	18.52	18.03	18.07	639,300
18 Mar 11	17.79000 +0.05	18.07	17.68	17.97	768,600
17 Mar 11	17.74000 +0.16	18.11	17.74	17.94	708,300
16 Mar 11	17.58000 -0.55	18.07	17.33	18.06	1,152,600
15 Mar 11	18.13000 -0.31	18.34	17.71	17.78	528,200
14 Mar 11	18.44000 -0.50	18.90	18.27	18.67	514,200
11 Mar 11	18.94000 +0.94	19.05	18.14	18.41	1,277,400
10 Mar 11	18.00000 -0.63	18.34	17.90	18.32	933,200
09 Mar 11	18.63000 +0.11	18.68	18.23	18.44	678,500
08 Mar 11	18.52000 +0.58	18.63	17.81	17.90	950,600
07 Mar 11	17.94000 -0.37	18.40	17.74	18.38	720,800
04 Mar 11	18.31000 -0.52	18.84	18.07	18.82	793,200
03 Mar 11	18.83000 +0.50	18.95	18.52	18.52	729,100
02 Mar 11	18.33000 +0.17	18.43	18.00	18.21	950,900
01 Mar 11	18.16000 -0.39	18.69	18.14	18.58	890,000
28 Feb 11	18.55000 +0.05	18.69	18.30	18.69	785,000
25 Feb 11	18.50000 -0.42	19.22	18.45	19.09	1,299,200
24 Feb 11	18.92000 +0.16	19.50	18.53	18.73	1,287,200
23 Feb 11	18.76000 -0.45	19.30	18.41	19.30	917,800
22 Feb 11	19.21000 -1.48	20.48	19.18	20.42	885,300
18 Feb 11	20.69000 +0.12	20.71	20.42	20.65	500,400
17 Feb 11	20.57000 +0.03	20.72	20.39	20.47	341,500
16 Feb 11	20.54000 -0.07	20.77	20.22	20.74	391,900
15 Feb 11	20.61000 -0.03	20.70	20.43	20.50	382,300
14 Feb 11	20.64000 +0.05	20.67	20.32	20.53	390,800
11 Feb 11	20.59000 +0.23	20.71	20.00	20.22	634,200
10 Feb 11	20.36000 +0.25	20.39	19.93	19.98	572,900
09 Feb 11	20.11000 -0.14	20.17	19.87	20.17	490,000
08 Feb 11	20.25000 -0.41	20.80	20.19	20.66	743,000
07 Feb 11	20.66000 +0.39	20.90	20.18	20.27	709,400
04 Feb 11	20.27000 +0.08	20.32	20.05	20.24	464,700
03 Feb 11	20.19000 -0.43	20.72	20.10	20.54	765,200
02 Feb 11	20.62000 +1.20	20.75	19.68	19.83	2,749,400
01 Feb 11	19.42000 +0.40	19.55	18.95	19.14	697,800
31 Jan 11	19.02000 +0.27	19.22	18.74	18.85	553,300
28 Jan 11	18.75000 -0.55	19.43	18.68	19.31	695,500
27 Jan 11	19.30000 +0.14	19.43	18.73	19.28	787,000
26 Jan 11	19.16000 +0.34	19.22	18.75	18.76	855,800
25 Jan 11	18.82000 +0.07	18.82	18.45	18.64	373,700
24 Jan 11	18.75000 +0.37	18.90	18.35	18.38	437,900
21 Jan 11	18.38000 -0.12	18.70	18.26	18.59	478,600
20 Jan 11	18.50000 -0.19	18.81	18.41	18.64	405,100
19 Jan 11	18.69000 -0.69	19.50	18.64	19.31	717,000
18 Jan 11	19.38000 +0.35	19.43	19.00	19.00	641,900
14 Jan 11	19.03000 -0.03	19.07	18.85	19.01	362,000
13 Jan 11	19.06000 +0.05	19.15	18.94	19.06	361,100
12 Jan 11	19.01000 +0.13	19.16	18.92	19.00	510,400
11 Jan 11	18.88000 -0.16	19.19	18.76	19.17	367,100
10 Jan 11	19.04000 +0.04	19.13	18.52	18.94	667,900
07 Jan 11	19.00000 +0.41	19.13	18.57	18.57	811,700
06 Jan 11	18.59000 +0.23	18.64	18.30	18.30	806,300
05 Jan 11	18.36000 +0.40	18.43	17.84	17.90	506,500
04 Jan 11	17.96000 -0.21	18.35	17.58	18.11	601,400
03 Jan 11	18.17000 +0.08	18.47	18.06	18.26	487,600
31 Dec 10	18.09000 -0.10	18.27	17.91	18.18	386,600
30 Dec 10	18.19000 -0.19	18.50	18.18	18.39	314,600
29 Dec 10	18.38000 +0.18	18.50	18.16	18.20	397,900
28 Dec 10	18.20000 -0.10	18.30	18.02	18.30	273,800
27 Dec 10	18.30000 -0.04	18.36	18.09	18.21	224,700
23 Dec 10	18.34000 +0.09	18.38	18.06	18.22	392,300
22 Dec 10	18.25000 +0.11	18.30	17.95	18.16	365,500
21 Dec 10	18.14000 +0.15	18.30	18.07	18.08	471,600
20 Dec 10	17.99000 +0.19	18.11	17.64	17.84	588,100
17 Dec 10	17.80000 +0.24	18.05	17.53	17.65	1,011,600
16 Dec 10	17.56000 +0.09	17.71	17.41	17.58	912,900
15 Dec 10	17.47000 -0.55	18.12	17.44	17.94	687,900
14 Dec 10	18.02000 +0.05	18.15	17.12	17.56	974,500
13 Dec 10	17.97000 -0.04	18.24	17.91	18.04	574,100
10 Dec 10	18.01000 -0.09	18.38	17.55	18.19	998,000
09 Dec 10	18.10000 +0.02	18.29	18.05	18.17	764,400
08 Dec 10	18.08000 -0.04	18.20	17.94	18.19	603,500
07 Dec 10	18.12000 +0.22	18.24	17.96	18.04	666,600
06 Dec 10	17.90000 +0.22	17.96	17.54	17.64	780,400
03 Dec 10	17.68000 -0.06	17.74	17.50	17.61	362,400
02 Dec 10	17.74000 +0.32	17.80	17.34	17.41	504,200
01 Dec 10	17.42000 +0.27	17.69	17.39	17.44	949,100
30 Nov 10	17.15000 -0.05	17.24	16.80	16.93	321,051
29 Nov 10	17.20000 +0.12	17.24	16.77	16.93	222,165
26 Nov 10	17.08000 +0.01	17.19	16.79	16.91	210,500
24 Nov 10	17.07000 +0.53	17.09	16.62	16.62	674,500
23 Nov 10	16.54000 -0.19	16.69	16.36	16.51	908,100
22 Nov 10	16.73000 -0.18	16.81	16.46	16.79	647,300
19 Nov 10	16.91000 -0.11	17.11	16.66	17.03	1,003,400
18 Nov 10	17.02000 +0.41	17.15	16.74	16.80	939,600
17 Nov 10	16.61000 -0.13	16.98	16.57	16.74	1,400,800
16 Nov 10	16.74000 +0.58	16.77	15.93	16.00	2,051,300
15 Nov 10	16.16000 +0.49	16.20	15.68	15.73	1,767,000
12 Nov 10	15.67000 -0.81	16.46	15.56	16.36	2,326,600
11 Nov 10	16.48000 -0.84	17.06	16.35	17.04	2,184,900
10 Nov 10	17.32000 -0.13	17.52	17.04	17.42	939,000
09 Nov 10	17.45000 -0.29	17.91	17.33	17.74	481,900
08 Nov 10	17.74000 -0.41	18.17	17.65	18.00	442,400
05 Nov 10	18.15000 +0.14	18.34	17.96	18.08	597,200
04 Nov 10	18.01000 +0.21	18.39	17.83	18.13	673,600
03 Nov 10	17.80000 +0.14	17.84	17.42	17.66	346,900
02 Nov 10	17.66000 +0.45	17.69	17.12	17.47	642,100
01 Nov 10	17.21000 -0.56	17.90	17.15	17.79	945,700
29 Oct 10	17.77000 -0.07	17.99	17.62	17.77	391,200
28 Oct 10	17.84000 +0.04	18.13	17.62	17.90	421,400
27 Oct 10	17.80000 -0.29	18.12	17.50	17.94	900,800
26 Oct 10	18.09000 -0.84	18.96	17.73	18.93	2,130,900
25 Oct 10	18.93000 +0.41	19.12	18.68	18.70	794,100
22 Oct 10	18.52000 -0.03	18.62	18.15	18.45	427,500
21 Oct 10	18.55000 +0.04	19.00	18.20	18.63	635,500
20 Oct 10	18.51000 +0.56	18.65	18.01	18.12	380,100
19 Oct 10	17.95000 -0.65	18.51	17.90	18.27	629,100
18 Oct 10	18.60000 -0.05	18.74	18.27	18.65	614,400
15 Oct 10	18.65000 -0.35	19.30	18.52	19.18	648,500
14 Oct 10	19.00000 +0.02	19.30	18.82	19.01	596,100
13 Oct 10	18.98000 +0.11	19.11	18.73	18.99	664,000
12 Oct 10	18.87000 -0.01	19.03	18.34	18.78	406,900
11 Oct 10	18.88000 -0.16	19.14	18.85	19.02	260,600
08 Oct 10	19.04000 +0.01	19.16	18.78	19.00	609,800
07 Oct 10	19.03000 -0.05	19.20	18.72	19.20	444,500
06 Oct 10	19.08000 +0.36	19.14	18.58	18.65	1,006,200
05 Oct 10	18.72000 +0.97	18.77	17.87	18.02	723,200
04 Oct 10	17.75000 -0.23	18.12	17.64	17.97	541,000
01 Oct 10	17.98000 +0.19	18.17	17.70	18.07	822,800
30 Sep 10	17.79000 -0.54	18.69	17.77	18.50	942,300
29 Sep 10	18.33000 -0.04	18.46	18.22	18.29	592,300
28 Sep 10	18.37000 +0.13	18.45	17.84	18.30	706,900
27 Sep 10	18.24000 -0.08	18.51	17.97	18.37	464,100
24 Sep 10	18.32000 +0.60	18.34	17.94	18.02	691,900
23 Sep 10	17.72000 -0.35	18.03	17.63	17.86	571,600
22 Sep 10	18.07000 -0.38	18.48	17.94	18.37	442,400
21 Sep 10	18.45000 -0.67	19.07	18.36	19.02	846,600
20 Sep 10	19.12000 +0.43	19.15	18.33	18.79	887,900
17 Sep 10	18.69000 +0.22	18.74	18.16	18.59	809,300
16 Sep 10	18.47000 +0.36	18.52	17.88	18.07	532,300
15 Sep 10	18.11000 -0.23	18.21	17.89	18.21	550,000
14 Sep 10	18.34000 -0.25	18.50	18.12	18.47	482,200
13 Sep 10	18.59000 +0.82	18.75	18.00	18.04	1,058,800
10 Sep 10	17.77000 +0.25	17.85	17.40	17.55	651,200
09 Sep 10	17.52000 -0.28	18.10	17.34	18.05	491,300
08 Sep 10	17.80000 +0.18	17.91	17.55	17.69	542,200
07 Sep 10	17.62000 -0.51	18.13	17.56	18.08	331,700
03 Sep 10	18.13000 +0.18	18.36	17.79	18.14	509,900
02 Sep 10	17.95000 +0.17	17.99	17.66	17.79	503,000
01 Sep 10	17.78000 +0.72	17.87	17.30	17.42	628,700
31 Aug 10	17.06000 -0.09	17.32	16.69	17.09	582,400
30 Aug 10	17.15000 -0.30	17.71	17.15	17.67	498,100
27 Aug 10	17.45000 +0.42	17.48	16.71	17.22	527,900
26 Aug 10	17.03000 -0.21	17.55	16.90	17.29	623,800
25 Aug 10	17.24000 +0.86	17.29	16.25	16.40	1,321,900
24 Aug 10	16.38000 -0.45	16.90	16.35	16.48	910,900
23 Aug 10	16.83000 -0.40	17.40	16.81	17.34	620,900
20 Aug 10	17.23000 -0.30	17.47	16.90	17.36	641,900
19 Aug 10	17.53000 -0.87	18.32	17.36	18.26	712,300
18 Aug 10	18.40000 +0.17	18.62	17.92	18.20	1,033,800
17 Aug 10	18.23000 +0.70	18.59	17.67	17.72	850,300
16 Aug 10	17.53000 +0.20	17.69	17.08	17.17	421,600
13 Aug 10	17.33000 -0.40	17.80	17.29	17.61	760,700
12 Aug 10	17.73000 -0.12	17.91	17.28	17.38	553,400
11 Aug 10	17.85000 -0.81	18.32	17.75	18.18	876,700
10 Aug 10	18.66000 -0.41	18.91	18.36	18.77	571,400
09 Aug 10	19.07000 +0.55	19.17	18.73	18.73	490,200
06 Aug 10	18.52000 -0.17	18.75	18.16	18.32	501,200
05 Aug 10	18.69000 -0.17	19.06	18.51	18.66	490,600
04 Aug 10	18.86000 +0.08	19.00	18.60	18.85	890,000
03 Aug 10	18.78000 -0.36	19.32	18.75	18.99	880,300
02 Aug 10	19.14000 +0.45	19.22	18.84	19.08	930,500
30 Jul 10	18.69000 +0.31	18.88	17.96	18.10	964,700
29 Jul 10	18.38000 -0.28	19.09	18.16	18.80	1,183,400
28 Jul 10	18.66000 -0.55	18.89	18.30	18.62	1,433,300
27 Jul 10	19.21000 +0.47	19.53	18.97	19.00	1,656,900
26 Jul 10	18.74000 +0.29	18.84	18.42	18.50	1,294,500
23 Jul 10	18.45000 +0.05	18.51	18.00	18.36	1,367,600
22 Jul 10	18.40000 +0.72	18.50	17.93	17.93	1,712,700
21 Jul 10	17.68000 +0.76	18.53	17.16	17.16	2,825,800
20 Jul 10	16.92000 +0.59	17.00	15.89	16.14	678,600
19 Jul 10	16.33000 +0.37	16.36	15.69	16.05	592,800
16 Jul 10	15.96000 -0.91	16.70	15.90	16.70	720,200
15 Jul 10	16.87000 -0.17	17.12	16.54	17.12	707,800
14 Jul 10	17.04000 -0.09	17.19	16.74	17.03	445,400
13 Jul 10	17.13000 +0.66	17.22	16.79	16.80	685,000
12 Jul 10	16.47000 -0.36	17.00	16.31	16.81	461,300
09 Jul 10	16.83000 +0.37	16.85	16.39	16.47	707,700
08 Jul 10	16.46000 +0.47	16.52	16.08	16.13	823,200
07 Jul 10	15.99000 +0.93	16.01	15.07	15.09	686,900
06 Jul 10	15.06000 -0.12	15.66	14.89	15.50	567,200
02 Jul 10	15.18000 -0.27	15.59	14.97	15.58	558,000
01 Jul 10	15.45000 -0.06	15.67	14.94	15.43	818,600
30 Jun 10	15.51000 -0.29	16.08	15.40	15.76	998,200
29 Jun 10	15.80000 -0.96	16.39	15.67	16.38	1,334,900
28 Jun 10	16.76000 +0.06	17.00	16.39	16.75	943,600
25 Jun 10	16.70000 -0.12	16.97	16.49	16.87	1,388,900
24 Jun 10	16.82000 -0.40	17.18	16.79	17.03	741,800
23 Jun 10	17.22000 +0.11	17.34	16.84	17.03	810,500
22 Jun 10	17.11000 +0.11	17.55	17.02	17.14	1,504,000
21 Jun 10	17.00000 +0.04	17.55	16.84	17.30	1,111,800
18 Jun 10	16.96000 -0.08	17.36	16.95	17.17	1,167,800
17 Jun 10	17.04000 +0.06	17.19	16.86	17.07	1,029,700
16 Jun 10	16.98000 +0.24	17.13	16.34	16.52	900,900
15 Jun 10	16.74000 +0.45	16.81	16.20	16.34	673,900
14 Jun 10	16.29000 +0.16	16.77	16.18	16.27	796,400
11 Jun 10	16.13000 +0.23	16.22	15.72	15.72	1,105,600
10 Jun 10	15.90000 +0.62	15.91	15.44	15.57	1,230,500
09 Jun 10	15.28000 -0.01	15.85	15.18	15.51	750,600
08 Jun 10	15.29000 -0.03	15.49	14.89	15.36	693,500
07 Jun 10	15.32000 -0.70	16.07	15.26	16.07	982,800
04 Jun 10	16.02000 -0.89	16.90	15.95	16.49	1,075,000
03 Jun 10	16.91000 +0.64	17.15	16.54	16.54	1,858,000
02 Jun 10	16.27000 +0.87	16.27	15.38	15.40	679,600
01 Jun 10	15.40000 -0.57	16.12	15.40	15.72	573,900
28 May 10	15.97000 -0.33	16.36	15.77	16.30	458,500
27 May 10	16.30000 +0.70	16.30	15.85	15.96	676,500
26 May 10	15.60000 +0.34	16.05	15.25	15.36	1,076,400
25 May 10	15.26000 -0.03	15.36	14.30	14.87	1,187,300
24 May 10	15.29000 +0.01	15.63	15.11	15.30	820,000
21 May 10	15.28000 +0.53	15.70	14.42	14.46	1,247,800
20 May 10	14.75000 -0.87	15.33	14.61	15.24	1,050,300
19 May 10	15.62000 -0.42	15.95	15.30	15.90	723,800
18 May 10	16.04000 -0.19	16.57	15.95	16.41	507,200
17 May 10	16.23000 -0.12	16.69	15.61	16.45	549,600
14 May 10	16.35000 -0.49	16.74	16.10	16.66	516,200
13 May 10	16.84000 -0.44	17.44	16.74	17.27	671,600
12 May 10	17.28000 +1.08	17.32	16.30	16.31	1,014,900
11 May 10	16.20000 +0.15	16.59	15.68	15.69	539,700
10 May 10	16.05000 +1.05	16.09	15.58	15.67	860,100
07 May 10	15.00000 -0.55	15.71	14.85	15.53	1,360,400
06 May 10	15.55000 -0.64	16.42	12.96	16.12	1,552,600
05 May 10	16.19000 -0.21	16.50	15.83	16.10	894,200
04 May 10	16.40000 -0.68	16.85	16.15	16.85	1,166,900
03 May 10	17.08000 +0.88	17.14	16.33	16.33	985,000
30 Apr 10	16.20000 -0.05	16.58	16.14	16.36	1,150,500
29 Apr 10	16.25000 +0.43	16.62	15.98	16.01	1,078,200
28 Apr 10	15.82000 -0.10	16.07	15.60	15.97	1,071,400
27 Apr 10	15.92000 +1.28	16.62	15.30	15.32	4,525,900
26 Apr 10	14.64000 -0.06	14.99	14.51	14.61	1,161,400
23 Apr 10	14.70000 -0.23	14.98	14.63	14.96	1,106,700
22 Apr 10	14.93000 +0.34	14.96	14.13	14.42	1,048,700
21 Apr 10	14.59000 -0.02	14.74	14.41	14.63	774,300
20 Apr 10	14.61000 +0.51	14.61	14.12	14.22	465,800
19 Apr 10	14.10000 -0.08	14.26	13.81	14.08	511,200
16 Apr 10	14.18000 -0.43	14.65	13.94	14.59	907,300
15 Apr 10	14.61000 +0.09	14.63	14.38	14.51	296,900
14 Apr 10	14.52000 +0.32	14.54	14.21	14.33	606,400
13 Apr 10	14.20000 -0.06	14.32	14.10	14.19	449,700
12 Apr 10	14.26000 +0.13	14.40	14.18	14.19	710,300
09 Apr 10	14.13000 +0.12	14.16	13.94	14.05	782,800
08 Apr 10	14.01000 -0.06	14.11	13.85	13.98	655,700
07 Apr 10	14.07000 -0.13	14.29	13.97	14.20	1,054,600
06 Apr 10	14.20000 -0.21	14.42	14.16	14.42	1,366,400
05 Apr 10	14.41000 -0.06	14.65	14.36	14.57	575,100
01 Apr 10	14.47000 +0.03	14.82	14.33	14.57	681,400
31 Mar 10	14.44000 +0.25	14.57	14.16	14.16	1,167,100
30 Mar 10	14.19000 -0.07	14.43	14.03	14.26	741,700
29 Mar 10	14.26000 +0.00	14.44	14.03	14.32	1,109,400
26 Mar 10	14.26000 -0.04	14.48	14.16	14.33	772,800
25 Mar 10	14.30000 +0.06	14.66	14.29	14.33	1,328,100
24 Mar 10	14.24000 +0.02	14.37	14.05	14.17	642,400
23 Mar 10	14.22000 +0.20	14.31	13.97	14.01	892,000
22 Mar 10	14.02000 +0.13	14.10	13.71	13.77	516,400
19 Mar 10	13.89000 +0.49	13.97	13.50	13.50	1,359,900
18 Mar 10	13.40000 -0.03	13.56	13.29	13.41	356,500
17 Mar 10	13.43000 +0.04	13.54	13.25	13.45	466,100
16 Mar 10	13.39000 +0.02	13.67	13.29	13.49	625,200
15 Mar 10	13.37000 +0.01	13.47	13.15	13.37	514,100
12 Mar 10	13.36000 -0.07	13.55	13.16	13.55	732,900
11 Mar 10	13.43000 +0.18	13.66	13.19	13.27	1,215,600
10 Mar 10	13.25000 +0.17	13.32	13.04	13.10	960,700
09 Mar 10	13.08000 +0.24	13.13	12.80	12.81	1,351,800
08 Mar 10	12.84000 +0.05	12.89	12.69	12.81	944,100
05 Mar 10	12.79000 +0.44	12.81	12.31	12.47	1,049,000
04 Mar 10	12.35000 +0.17	12.38	12.10	12.24	651,000
03 Mar 10	12.18000 +0.23	12.32	11.87	12.00	1,228,500
02 Mar 10	11.95000 +0.50	12.01	11.53	11.53	909,200
01 Mar 10	11.45000 +0.43	11.58	11.06	11.06	1,084,100
26 Feb 10	11.02000 -0.01	11.17	10.91	11.01	400,000
25 Feb 10	11.03000 -0.06	11.08	10.81	10.82	502,000
24 Feb 10	11.09000 +0.09	11.20	11.01	11.08	378,600
23 Feb 10	11.00000 -0.20	11.21	10.95	11.14	586,100
22 Feb 10	11.20000 +0.00	11.26	11.10	11.21	354,700
19 Feb 10	11.20000 +0.00	11.25	11.08	11.17	418,000
18 Feb 10	11.20000 +0.12	11.22	10.92	11.10	729,100
17 Feb 10	11.08000 +0.21	11.10	10.83	10.97	581,300
16 Feb 10	10.87000 +0.00	11.14	10.68	10.93	854,900
12 Feb 10	10.87000 +0.25	10.87	10.42	10.50	705,200
11 Feb 10	10.62000 +0.23	10.66	10.14	10.35	690,000
10 Feb 10	10.39000 -0.13	10.55	10.24	10.47	613,100
09 Feb 10	10.52000 +0.18	10.57	10.34	10.55	876,200
08 Feb 10	10.34000 +0.21	10.50	9.96	10.12	1,140,200
05 Feb 10	10.13000 -0.06	10.25	9.86	10.19	1,527,200
04 Feb 10	10.19000 -0.54	10.60	10.13	10.60	1,562,400
03 Feb 10	10.73000 -0.19	11.00	10.69	10.89	952,200
02 Feb 10	10.92000 +0.02	11.11	10.88	10.92	2,024,000
01 Feb 10	10.90000 -0.10	11.08	10.82	11.04	1,429,900
29 Jan 10	11.00000 -0.74	11.79	10.99	11.77	1,277,400
28 Jan 10	11.74000 -0.69	12.34	11.52	12.34	1,603,700
27 Jan 10	12.43000 +0.19	12.44	12.01	12.20	482,200
26 Jan 10	12.24000 -0.15	12.47	12.05	12.30	465,800
25 Jan 10	12.39000 +0.36	12.46	11.90	12.20	542,500
22 Jan 10	12.03000 -0.41	12.54	11.96	12.39	683,100
21 Jan 10	12.44000 -0.52	12.94	12.31	12.94	851,800
20 Jan 10	12.96000 -0.60	13.22	12.62	13.14	791,500
19 Jan 10	13.56000 +0.11	13.64	13.39	13.45	534,700
15 Jan 10	13.45000 -0.45	13.94	13.20	13.91	733,200
14 Jan 10	13.90000 +0.10	13.97	13.70	13.77	409,800
13 Jan 10	13.80000 +0.21	13.85	13.40	13.64	496,000
12 Jan 10	13.59000 -0.37	13.86	13.41	13.86	485,900
11 Jan 10	13.96000 +0.26	14.14	13.75	13.75	718,700
08 Jan 10	13.70000 -0.02	13.79	13.60	13.67	466,000
07 Jan 10	13.72000 -0.01	13.81	13.54	13.74	388,400
06 Jan 10	13.73000 -0.28	14.08	13.70	13.91	659,700
05 Jan 10	14.01000 +0.47	14.08	13.37	13.53	1,218,100
04 Jan 10	13.54000 +0.56	13.65	13.10	13.10	804,400
31 Dec 09	12.98000 -0.12	13.20	12.95	13.07	286,700
30 Dec 09	13.10000 -0.07	13.25	12.93	13.07	362,300
29 Dec 09	13.17000 +0.08	13.22	12.98	13.17	499,900
28 Dec 09	13.09000 +0.00	13.45	13.05	13.43	435,800

Hexcel

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	81.27000 -8.57	82.38	78.01	78.37	5,674,732
21 Oct 26	89.84000 -1.48	93.04	89.78	92.24	1,793,305
20 Oct 26	91.32000 -0.29	92.77	90.57	91.23	1,281,061
19 Oct 26	91.61000 +1.39	91.93	89.63	90.34	1,210,520
16 Oct 26	90.22000 +0.36	92.24	89.86	90.50	1,159,879
15 Oct 26	89.86000 +2.12	90.11	87.33	88.21	1,098,560
14 Oct 26	87.74000 +1.61	88.52	84.98	86.12	1,104,648
13 Oct 26	86.13000 +1.18	86.80	84.47	84.87	876,183
12 Oct 26	84.95000 -0.01	86.85	84.52	86.40	624,831
09 Oct 26	84.96000 -0.17	85.71	83.96	85.18	829,221
08 Oct 26	85.13000 +1.23	85.31	83.12	83.48	664,341
07 Oct 26	83.90000 -2.11	85.03	83.11	85.00	759,436
06 Oct 26	86.01000 +0.11	87.15	85.08	86.15	850,665
05 Oct 26	85.90000 -0.51	87.45	85.13	85.95	1,045,998
02 Oct 26	86.41000 -0.33	87.66	85.36	87.66	998,677
01 Oct 26	86.74000 +2.82	86.87	83.97	84.50	1,088,566
30 Sep 26	83.92000 -0.43	84.51	82.69	84.42	1,147,855
29 Sep 26	84.35000 +0.21	85.14	83.36	83.82	792,437
28 Sep 26	84.14000 -1.66	85.76	83.68	85.30	894,234
25 Sep 26	85.80000 +0.35	86.25	84.27	85.36	863,588
24 Sep 26	85.45000 -0.67	86.57	84.92	85.79	634,361
23 Sep 26	86.12000 +0.14	87.92	85.65	85.65	740,787
22 Sep 26	85.98000 -0.96	87.50	85.00	87.38	940,394
21 Sep 26	86.94000 -1.21	89.56	86.44	88.75	1,018,595
18 Sep 26	88.15000 +0.11	88.64	86.87	88.16	1,826,300
17 Sep 26	88.04000 -3.04	92.47	87.53	92.35	1,096,820
16 Sep 26	91.08000 -0.28	93.00	90.56	91.59	791,714
15 Sep 26	91.36000 +0.34	92.62	90.41	92.45	822,454
14 Sep 26	91.02000 -1.72	92.39	90.65	91.62	882,595
11 Sep 26	92.74000 +2.92	92.76	90.69	92.18	845,995
10 Sep 26	89.82000 -0.60	90.88	88.85	90.04	1,083,109
09 Sep 26	90.42000 -0.86	91.07	90.00	90.58	591,885
08 Sep 26	91.28000 -0.70	91.98	90.25	91.70	540,724
04 Sep 26	91.98000 -0.45	93.14	91.67	92.14	512,918
03 Sep 26	92.43000 +0.68	93.25	91.36	93.25	742,001
02 Sep 26	91.75000 -0.33	93.76	90.96	91.85	789,518
01 Sep 26	92.08000 -0.59	94.00	91.93	92.47	679,350
31 Aug 26	92.67000 -2.20	95.21	92.24	94.53	835,534
28 Aug 26	94.87000 +0.16	96.02	93.78	96.02	679,313
27 Aug 26	94.71000 +0.08	95.55	93.03	94.54	517,914
26 Aug 26	94.63000 +1.00	95.26	93.51	94.39	540,405
25 Aug 26	93.63000 +1.06	94.48	92.38	94.09	777,482
24 Aug 26	92.57000 -1.29	95.25	91.69	93.86	596,485
21 Aug 26	93.86000 -0.25	94.79	92.97	94.78	1,078,379
20 Aug 26	94.11000 -3.68	97.15	93.56	97.15	1,010,879
19 Aug 26	97.79000 -3.39	102.31	97.63	101.95	710,809
18 Aug 26	101.18000 -1.92	103.31	100.60	101.99	575,977
17 Aug 26	103.10000 -0.97	104.60	102.75	103.84	692,504
14 Aug 26	104.07000 +1.76	104.12	101.40	102.43	677,252
13 Aug 26	102.31000 +0.00	103.47	100.90	102.68	567,887
12 Aug 26	102.31000 +1.80	102.88	100.39	102.88	488,598
11 Aug 26	100.51000 -0.32	102.25	100.28	100.92	508,795
10 Aug 26	100.83000 -2.60	103.84	100.11	103.43	912,569
07 Aug 26	103.43000 +0.45	103.80	100.93	103.37	534,058
06 Aug 26	102.98000 -1.35	107.59	102.57	104.20	947,382
05 Aug 26	104.33000 +0.19	106.16	103.33	104.51	681,098
04 Aug 26	104.14000 +1.86	105.24	102.03	102.65	859,508
03 Aug 26	102.28000 -0.67	103.75	100.91	102.36	1,362,150
31 Jul 26	102.95000 +0.04	104.53	100.36	102.67	1,546,108
30 Jul 26	102.91000 -2.70	107.69	99.01	107.19	1,863,358
29 Jul 26	105.61000 -4.42	109.80	104.62	109.80	1,460,353
28 Jul 26	110.03000 +0.31	110.22	107.41	109.70	1,122,724
27 Jul 26	109.72000 -0.56	111.74	107.37	110.96	1,417,190
24 Jul 26	110.28000 +0.39	110.77	108.82	110.13	772,695
23 Jul 26	109.89000 +3.27	111.01	106.69	107.65	1,439,271
22 Jul 26	106.62000 -2.05	109.82	106.58	108.47	1,096,552
21 Jul 26	108.67000 +2.94	109.78	106.26	106.74	1,761,974
20 Jul 26	105.73000 +1.92	106.65	104.18	105.47	1,944,222
17 Jul 26	103.81000 +2.12	104.39	99.20	100.80	770,329
16 Jul 26	101.69000 -1.04	103.46	100.27	101.82	1,041,059
15 Jul 26	102.73000 +0.85	103.51	100.90	101.87	832,175
14 Jul 26	101.88000 +2.68	102.48	100.03	101.11	1,021,701
13 Jul 26	99.20000 +0.05	99.55	97.52	98.17	847,169
10 Jul 26	99.15000 -0.60	99.94	97.34	99.53	705,183
09 Jul 26	99.75000 +1.22	100.53	97.80	98.96	564,456
08 Jul 26	98.53000 -1.58	100.39	97.91	98.93	1,238,999
07 Jul 26	100.11000 -1.19	100.86	97.34	100.53	1,054,358
06 Jul 26	101.30000 +1.99	102.47	99.58	99.72	1,479,740
02 Jul 26	99.31000 +1.22	100.44	97.28	99.00	921,553
01 Jul 26	98.09000 -1.97	100.57	98.08	100.00	768,074
30 Jun 26	100.06000 +1.17	100.78	98.78	99.40	753,000
29 Jun 26	98.89000 +2.37	99.00	96.06	96.22	1,030,711
26 Jun 26	96.52000 +0.31	96.97	94.83	95.97	1,402,631
25 Jun 26	96.21000 +0.73	97.65	94.40	96.43	1,307,274
24 Jun 26	95.48000 -0.64	97.85	95.00	96.46	1,155,054
23 Jun 26	96.12000 -3.04	99.00	94.65	94.97	1,135,119
22 Jun 26	99.16000 +1.53	99.57	95.39	98.07	1,474,222
18 Jun 26	97.63000 -2.22	100.94	97.10	100.64	2,331,286
17 Jun 26	99.85000 +1.46	101.51	97.97	97.99	906,893
16 Jun 26	98.39000 -0.24	99.86	98.08	98.54	725,021
15 Jun 26	98.63000 +0.92	100.09	97.57	99.10	838,671
12 Jun 26	97.71000 +0.35	99.49	97.09	98.39	617,894
11 Jun 26	97.36000 +5.79	97.73	92.54	92.54	840,202
10 Jun 26	91.57000 -1.49	94.37	90.97	93.10	610,988
09 Jun 26	93.06000 +3.87	93.15	88.64	90.01	780,108
08 Jun 26	89.19000 +0.03	89.97	87.94	89.60	476,683
05 Jun 26	89.16000 -0.41	90.39	88.58	89.01	511,043
04 Jun 26	89.57000 +1.50	91.33	87.72	88.58	1,064,336
03 Jun 26	88.07000 +0.03	88.92	86.99	87.01	636,756
02 Jun 26	88.04000 -0.57	90.37	87.49	88.50	654,940
01 Jun 26	88.61000 -1.18	89.55	86.50	89.55	1,072,537
29 May 26	89.79000 -1.29	91.71	89.43	91.08	1,373,709
28 May 26	91.08000 +2.88	92.03	87.42	88.36	1,205,994
27 May 26	88.20000 +0.24	88.98	86.01	88.17	760,345
26 May 26	87.96000 +1.77	89.16	86.90	87.05	611,872
22 May 26	86.19000 +1.43	86.89	83.69	85.21	817,316
21 May 26	84.76000 -1.06	86.01	82.61	85.00	1,150,887
20 May 26	85.82000 -2.48	90.88	84.96	89.06	1,760,014
19 May 26	88.30000 -0.98	89.41	87.52	88.78	879,316
18 May 26	89.28000 +0.63	90.12	88.28	88.82	892,858
15 May 26	88.65000 -3.83	91.79	88.35	91.66	751,615
14 May 26	92.48000 -0.09	93.80	91.26	93.13	584,660
13 May 26	92.57000 +0.12	94.01	90.54	92.70	947,470
12 May 26	92.45000 -1.70	94.40	90.65	94.13	898,470
11 May 26	94.15000 -1.17	95.11	93.16	95.04	664,455
08 May 26	95.32000 -0.45	96.79	94.86	96.44	788,954
07 May 26	95.77000 -0.71	97.13	94.82	96.94	889,129
06 May 26	96.48000 +3.62	97.10	94.63	94.63	887,892
05 May 26	92.86000 +2.17	93.89	90.93	91.69	677,874
04 May 26	90.69000 -1.54	93.24	88.83	91.06	895,449
01 May 26	92.23000 -1.64	94.38	92.06	93.94	1,098,404
30 Apr 26	93.87000 +3.33	94.07	91.29	91.37	1,302,610
29 Apr 26	90.54000 -2.52	93.88	89.88	93.88	1,205,742
28 Apr 26	93.06000 +0.76	93.11	90.99	92.39	1,053,821
27 Apr 26	92.30000 +2.91	92.50	89.68	89.72	1,150,389
24 Apr 26	89.39000 -1.93	90.76	87.57	90.29	1,589,018
23 Apr 26	91.32000 +4.17	98.26	88.24	90.96	3,212,125
22 Apr 26	87.15000 -0.03	89.58	85.78	88.70	2,072,109
21 Apr 26	87.18000 -2.34	90.58	86.04	88.09	1,138,987
20 Apr 26	89.52000 +0.76	90.06	87.90	88.25	1,102,114
17 Apr 26	88.76000 +5.77	88.76	83.73	83.73	1,735,270
16 Apr 26	82.99000 -0.30	84.20	81.28	83.19	1,247,242
15 Apr 26	83.29000 -1.69	85.71	82.76	84.72	720,574
14 Apr 26	84.98000 +0.81	85.79	83.62	84.37	1,020,464
13 Apr 26	84.17000 +0.58	84.28	82.95	83.75	604,258
10 Apr 26	83.59000 -0.82	84.66	82.24	84.66	530,543
09 Apr 26	84.41000 +1.10	84.79	82.63	83.04	618,420
08 Apr 26	83.31000 +3.37	84.72	82.90	82.98	1,166,489
07 Apr 26	79.94000 +0.42	80.43	78.66	79.22	1,131,226
06 Apr 26	79.52000 +0.31	79.76	77.71	79.29	1,147,983
02 Apr 26	79.21000 -3.38	82.66	78.72	81.28	1,355,157
01 Apr 26	82.59000 +1.66	83.79	82.00	82.39	1,536,062
31 Mar 26	80.93000 +3.87	81.45	77.65	78.28	1,543,710
30 Mar 26	77.06000 -2.32	79.69	76.27	79.69	1,130,330
27 Mar 26	79.38000 -1.16	80.64	78.69	79.31	833,953
26 Mar 26	80.54000 -1.70	81.98	80.13	81.61	1,025,339
25 Mar 26	82.24000 +1.32	82.29	80.78	81.78	813,463
24 Mar 26	80.92000 +1.66	81.06	78.33	78.80	881,138
23 Mar 26	79.26000 +0.45	81.57	79.04	79.97	857,918
20 Mar 26	78.81000 +0.15	79.18	77.54	78.50	2,612,104
19 Mar 26	78.66000 -2.42	80.50	77.46	79.86	1,257,322
18 Mar 26	81.08000 +0.12	81.99	80.82	81.14	655,805
17 Mar 26	80.96000 -0.86	82.80	79.97	82.17	1,019,910
16 Mar 26	81.82000 +2.73	82.04	79.85	79.85	1,038,570
13 Mar 26	79.09000 -3.56	83.73	76.70	83.29	2,513,297
12 Mar 26	82.65000 -1.98	83.56	81.34	83.16	1,437,614
11 Mar 26	84.63000 -2.12	86.24	84.25	85.96	1,275,220
10 Mar 26	86.75000 -0.16	88.13	86.10	87.10	1,241,170
09 Mar 26	86.91000 -1.67	87.78	85.57	87.75	1,953,167
06 Mar 26	88.58000 -0.65	89.26	86.67	87.89	1,201,786
05 Mar 26	89.23000 -2.39	91.79	87.76	90.91	1,410,171
04 Mar 26	91.62000 -0.31	93.51	90.71	92.94	1,641,964
03 Mar 26	91.93000 -2.80	93.16	90.17	92.78	1,025,803
02 Mar 26	94.73000 +2.04	95.22	93.34	95.00	1,258,803
27 Feb 26	92.69000 -1.11	93.89	92.25	93.23	1,259,801
26 Feb 26	93.80000 +1.06	94.18	91.25	91.81	1,257,213
25 Feb 26	92.74000 +0.31	94.46	91.42	94.46	1,251,693
24 Feb 26	92.43000 +1.52	93.00	90.89	90.89	1,117,697
23 Feb 26	90.91000 +0.97	91.72	89.13	89.62	1,237,244
20 Feb 26	89.94000 +2.75	90.17	86.61	87.12	1,165,079
19 Feb 26	87.19000 -0.68	88.22	85.41	87.45	1,375,252
18 Feb 26	87.87000 -1.11	90.19	87.23	89.12	1,432,421
17 Feb 26	88.98000 -0.81	90.25	88.38	89.90	1,305,567
13 Feb 26	89.79000 +0.84	90.98	88.89	89.05	1,518,247
12 Feb 26	88.95000 +1.10	93.14	88.84	89.61	1,839,347
11 Feb 26	87.85000 +0.97	89.00	86.90	87.90	873,103
10 Feb 26	86.88000 +0.82	87.51	85.30	86.17	1,089,261
09 Feb 26	86.06000 +0.06	86.63	85.39	85.85	1,020,292
06 Feb 26	86.00000 +2.80	86.28	84.11	84.37	902,156
05 Feb 26	83.20000 +0.66	83.30	81.37	81.81	994,795
04 Feb 26	82.54000 -0.45	83.62	80.64	83.10	1,038,646
03 Feb 26	82.99000 +1.40	83.31	81.18	82.00	1,231,946
02 Feb 26	81.59000 -1.22	82.60	80.00	82.02	1,665,423
30 Jan 26	82.81000 -1.75	85.04	82.06	84.45	1,636,542
29 Jan 26	84.56000 +4.33	88.00	82.30	83.99	3,564,041
28 Jan 26	80.23000 -1.34	82.30	80.08	81.74	2,620,323
27 Jan 26	81.57000 -0.45	83.05	81.50	82.54	1,345,311
26 Jan 26	82.02000 -2.13	84.14	81.30	84.14	1,524,089
23 Jan 26	84.15000 +0.97	84.18	82.76	83.49	811,097
22 Jan 26	83.18000 +0.49	83.73	82.21	83.61	1,039,219
21 Jan 26	82.69000 +1.42	83.61	81.36	81.76	894,360
20 Jan 26	81.27000 -1.32	82.66	80.50	81.58	1,066,366
16 Jan 26	82.59000 -1.67	84.61	81.36	84.61	1,186,517
15 Jan 26	84.26000 +0.90	84.64	83.58	83.66	1,156,383
14 Jan 26	83.36000 +0.80	83.74	81.97	82.47	964,493
13 Jan 26	82.56000 +0.43	83.72	82.45	82.93	846,392
12 Jan 26	82.13000 +1.38	82.51	80.66	80.84	1,179,505
09 Jan 26	80.75000 +1.36	80.97	79.78	79.86	1,197,483
08 Jan 26	79.39000 +0.21	81.07	78.56	80.41	1,463,374
07 Jan 26	79.18000 +0.77	79.23	77.68	78.94	1,520,188
06 Jan 26	78.41000 +1.76	78.89	76.18	76.65	959,767
05 Jan 26	76.65000 -0.23	78.89	76.61	77.65	1,389,943
02 Jan 26	76.88000 +2.98	76.91	73.72	74.27	833,696
31 Dec 25	73.90000 -1.05	75.14	73.76	75.14	833,136
30 Dec 25	74.95000 -0.50	75.75	74.86	75.68	715,578
29 Dec 25	75.45000 -0.68	76.30	75.31	75.99	684,354
26 Dec 25	76.13000 -0.28	76.49	75.82	76.49	442,599
24 Dec 25	76.41000 -0.07	76.86	76.21	76.50	274,448
23 Dec 25	76.48000 +0.50	77.00	75.67	75.67	1,110,001
22 Dec 25	75.98000 +1.45	76.57	75.14	75.25	855,115
19 Dec 25	74.53000 +1.17	74.81	73.62	73.63	2,122,379
18 Dec 25	73.36000 +0.70	74.18	73.08	73.17	1,070,021
17 Dec 25	72.66000 +0.35	74.04	72.47	72.71	1,185,477
16 Dec 25	72.31000 -1.39	74.31	72.23	73.24	975,674
15 Dec 25	73.70000 +0.65	73.75	72.17	73.22	1,125,650
12 Dec 25	73.05000 +0.28	73.74	72.71	73.10	1,465,966
11 Dec 25	72.77000 -3.65	76.08	71.98	76.01	2,957,894
10 Dec 25	76.42000 -0.09	76.82	75.58	76.51	1,968,758
09 Dec 25	76.51000 -2.10	79.20	76.38	78.07	1,420,302
08 Dec 25	78.61000 +2.01	78.69	76.29	76.77	1,560,708
05 Dec 25	76.60000 -1.00	77.90	76.56	77.50	659,611
04 Dec 25	77.60000 +2.22	78.32	75.08	75.23	1,032,635
03 Dec 25	75.38000 +0.07	75.78	74.96	75.31	741,907
02 Dec 25	75.31000 +0.48	76.63	75.25	75.37	817,274
01 Dec 25	74.83000 -1.40	76.00	74.35	75.06	1,269,320
28 Nov 25	76.23000 +0.51	76.35	75.50	76.10	543,188
26 Nov 25	75.72000 +1.02	76.33	74.60	74.86	829,035
25 Nov 25	74.70000 +1.77	75.12	73.11	73.40	854,435
24 Nov 25	72.93000 +0.39	73.44	71.89	72.35	946,738
21 Nov 25	72.54000 +1.99	73.34	70.43	70.43	1,258,337
20 Nov 25	70.55000 -0.68	72.77	70.01	72.00	1,260,345
19 Nov 25	71.23000 -0.50	72.55	70.94	71.38	1,281,820
18 Nov 25	71.73000 +1.82	72.05	68.07	68.30	2,126,025
17 Nov 25	69.91000 +0.82	70.96	68.83	69.04	1,541,429
14 Nov 25	69.09000 +0.15	69.70	67.79	68.02	719,150
13 Nov 25	68.94000 +0.21	69.43	68.29	68.75	910,722
12 Nov 25	68.73000 -0.10	69.55	68.52	68.72	739,241
11 Nov 25	68.83000 +1.02	69.62	67.50	67.96	1,222,894
10 Nov 25	67.81000 -1.32	70.65	67.38	69.68	953,255
07 Nov 25	69.13000 +0.01	69.67	67.63	68.19	860,304
06 Nov 25	69.12000 -0.55	69.97	68.56	69.51	837,509
05 Nov 25	69.67000 -0.26	70.60	69.35	69.59	1,186,873
04 Nov 25	69.93000 -2.20	71.36	69.93	71.02	1,025,306
03 Nov 25	72.13000 +0.73	72.22	70.00	71.13	942,973
31 Oct 25	71.40000 +0.44	71.85	70.21	71.02	832,988
30 Oct 25	70.96000 -2.06	73.54	70.81	72.32	1,208,131
29 Oct 25	73.02000 +0.39	73.69	71.19	72.12	1,205,064
28 Oct 25	72.63000 -1.19	74.01	72.53	73.81	1,164,392
27 Oct 25	73.82000 +1.03	73.86	71.58	72.96	1,522,188
24 Oct 25	72.79000 +1.84	73.63	70.97	71.43	1,889,006
23 Oct 25	70.95000 +7.21	74.35	63.21	63.21	5,518,424
22 Oct 25	63.74000 -0.37	65.42	63.73	64.25	1,577,378
21 Oct 25	64.11000 +0.89	64.57	63.50	63.57	967,841
20 Oct 25	63.22000 +1.45	63.39	61.81	62.25	652,250
17 Oct 25	61.77000 +0.56	61.83	60.82	60.90	803,906
16 Oct 25	61.21000 -1.17	62.99	61.08	62.69	735,393
15 Oct 25	62.38000 -0.12	63.47	61.60	62.75	582,527
14 Oct 25	62.50000 +0.10	62.99	61.28	61.64	597,861
13 Oct 25	62.40000 +0.36	63.22	61.69	62.70	885,122
10 Oct 25	62.04000 -2.43	64.80	61.97	64.48	835,251
09 Oct 25	64.47000 -1.12	66.22	64.22	65.93	657,072
08 Oct 25	65.59000 +0.33	65.97	64.74	65.65	630,821
07 Oct 25	65.26000 -0.75	67.01	64.91	66.37	890,975
06 Oct 25	66.01000 +1.32	66.32	64.82	64.99	931,384
03 Oct 25	64.69000 +0.69	65.04	63.97	64.30	691,036
02 Oct 25	64.00000 +0.01	64.36	63.22	63.81	740,790
01 Oct 25	63.99000 +1.29	64.30	62.37	62.49	1,191,240
30 Sep 25	62.70000 +1.08	62.78	61.43	61.43	1,163,292
29 Sep 25	61.62000 -1.75	64.45	61.40	64.14	989,111
26 Sep 25	63.37000 +2.30	63.84	61.75	62.02	1,769,686
25 Sep 25	61.07000 -0.10	61.24	60.26	60.93	638,967
24 Sep 25	61.17000 -0.70	62.24	61.03	61.78	656,501
23 Sep 25	61.87000 -0.13	62.96	61.65	62.23	673,931
22 Sep 25	62.00000 +0.14	62.29	61.33	61.85	794,069
19 Sep 25	61.86000 -0.64	62.72	61.33	62.67	2,111,515
18 Sep 25	62.50000 +0.44	62.65	61.39	61.90	832,797
17 Sep 25	62.06000 -0.59	63.12	61.26	62.65	808,267
16 Sep 25	62.65000 +0.55	62.99	62.15	62.39	672,559
15 Sep 25	62.10000 +0.15	62.28	61.53	62.09	689,941
12 Sep 25	61.95000 -0.64	62.82	61.60	62.39	666,754
11 Sep 25	62.59000 +0.68	63.32	61.81	62.02	969,350
10 Sep 25	61.91000 -0.95	63.36	61.40	62.89	1,249,769
09 Sep 25	62.86000 -1.50	64.39	62.71	64.28	871,745
08 Sep 25	64.36000 -0.52	64.83	63.86	64.68	783,844
05 Sep 25	64.88000 +0.74	64.94	63.64	64.26	726,175
04 Sep 25	64.14000 +0.26	64.39	62.66	63.84	691,515
03 Sep 25	63.88000 -0.85	65.11	63.65	64.47	957,156
02 Sep 25	64.73000 +1.58	65.91	63.43	64.23	1,212,441
29 Aug 25	63.15000 -0.81	64.21	63.09	63.81	936,066
28 Aug 25	63.96000 +0.35	64.07	63.40	63.86	689,026
27 Aug 25	63.61000 +0.05	63.87	63.36	63.39	654,820
26 Aug 25	63.56000 +1.19	63.78	62.40	62.53	818,789
25 Aug 25	62.37000 -1.07	63.58	62.37	63.46	676,030
22 Aug 25	63.44000 +1.03	64.03	61.98	62.72	609,183
21 Aug 25	62.41000 +1.68	63.13	60.58	60.82	1,260,776
20 Aug 25	60.73000 -0.43	61.25	60.05	60.97	900,700
19 Aug 25	61.16000 -0.41	62.03	60.92	61.70	824,169
18 Aug 25	61.57000 -0.16	61.86	61.14	61.76	553,955
15 Aug 25	61.73000 -0.73	62.64	61.65	62.29	644,836
14 Aug 25	62.46000 -1.46	63.62	62.32	63.43	1,103,396
13 Aug 25	63.92000 +1.97	63.94	62.12	62.18	984,701
12 Aug 25	61.95000 +1.78	62.03	60.04	60.30	588,247
11 Aug 25	60.17000 -0.15	60.67	59.79	60.51	916,311
08 Aug 25	60.32000 -0.80	61.52	60.32	61.24	802,763
07 Aug 25	61.12000 +0.24	61.96	60.27	61.40	694,847
06 Aug 25	60.88000 +0.01	61.96	60.66	60.92	1,009,671
05 Aug 25	60.87000 -0.01	61.42	60.52	60.88	671,310
04 Aug 25	60.88000 +1.33	61.11	59.69	60.07	1,185,813
01 Aug 25	59.55000 -0.36	59.87	58.20	58.90	1,135,951
31 Jul 25	59.91000 -1.09	60.81	59.43	60.63	1,077,804
30 Jul 25	61.00000 -0.36	61.81	60.63	61.59	1,076,147
29 Jul 25	61.36000 -0.49	62.71	60.89	62.63	1,530,887
28 Jul 25	61.85000 +0.74	62.93	61.29	61.34	1,521,692
25 Jul 25	61.11000 -1.25	61.40	58.93	60.48	2,636,817
24 Jul 25	62.36000 -0.24	63.45	61.94	62.51	2,121,792
23 Jul 25	62.60000 +1.80	62.90	61.26	61.73	1,567,806
22 Jul 25	60.80000 +0.68	61.35	59.55	59.92	1,994,432
21 Jul 25	60.12000 -0.36	60.99	60.10	60.64	1,095,153
18 Jul 25	60.48000 -0.23	61.20	59.96	61.00	833,590
17 Jul 25	60.71000 +1.74	60.81	59.06	59.14	1,219,415
16 Jul 25	58.97000 +0.28	59.30	58.05	59.00	723,939
15 Jul 25	58.69000 -0.53	59.98	58.67	59.62	793,074
14 Jul 25	59.22000 +0.38	59.29	58.25	58.73	759,322
11 Jul 25	58.84000 -0.73	59.55	58.68	59.37	652,316
10 Jul 25	59.57000 +0.12	60.26	59.36	59.37	1,803,688
09 Jul 25	59.45000 +2.05	59.45	57.62	57.78	1,346,876
08 Jul 25	57.40000 +0.08	57.85	56.82	57.33	1,093,906
07 Jul 25	57.32000 +0.02	57.90	56.89	57.23	675,662
03 Jul 25	57.30000 -0.24	58.18	57.21	57.99	438,483
02 Jul 25	57.54000 +0.39	57.58	56.57	57.22	703,410
01 Jul 25	57.15000 +0.66	57.53	56.20	56.21	999,130
30 Jun 25	56.49000 -0.41	57.41	56.31	56.98	886,743
27 Jun 25	56.90000 +0.03	57.50	56.44	57.03	1,607,617
26 Jun 25	56.87000 +1.15	57.66	55.98	56.00	1,218,458
25 Jun 25	55.72000 +0.99	56.04	54.57	54.95	1,876,404
24 Jun 25	54.73000 -0.21	55.65	54.38	55.32	1,207,630
23 Jun 25	54.94000 +0.55	55.02	53.87	54.26	840,311
20 Jun 25	54.39000 +0.03	55.09	53.88	54.58	1,799,605
18 Jun 25	54.36000 -0.72	55.49	54.10	54.80	1,210,172
17 Jun 25	55.08000 +0.63	55.59	54.04	54.37	1,300,531
16 Jun 25	54.45000 -0.30	55.52	54.33	55.39	921,491
13 Jun 25	54.75000 -1.18	55.70	54.44	55.40	768,267
12 Jun 25	55.93000 -0.43	56.34	54.35	55.44	1,354,816
11 Jun 25	56.36000 -0.15	57.06	55.90	56.71	1,037,389
10 Jun 25	56.51000 -0.81	57.87	56.44	57.54	905,186
09 Jun 25	57.32000 +0.93	57.84	56.55	56.73	1,080,740
06 Jun 25	56.39000 +0.54	57.14	56.15	56.56	1,181,811
05 Jun 25	55.85000 +0.05	56.33	55.17	55.97	888,360
04 Jun 25	55.80000 +0.14	56.54	55.69	55.83	1,289,682
03 Jun 25	55.66000 +2.38	56.28	53.52	53.52	2,503,241
02 Jun 25	53.28000 +0.39	53.45	51.94	52.80	1,462,388
30 May 25	52.89000 -0.49	53.80	52.30	53.11	1,043,098
29 May 25	53.38000 +1.75	53.56	51.59	52.04	1,510,390
28 May 25	51.63000 -1.25	53.33	51.52	52.95	862,655
27 May 25	52.88000 +1.48	52.96	51.83	52.35	972,716
23 May 25	51.40000 -0.67	51.70	50.54	50.87	1,093,942
22 May 25	52.07000 +0.18	52.67	51.21	51.58	837,903
21 May 25	51.89000 -1.78	53.55	51.87	53.28	676,023
20 May 25	53.67000 -0.65	54.46	53.50	54.01	1,018,348
19 May 25	54.32000 -0.34	54.36	53.42	53.78	1,091,753
16 May 25	54.66000 +0.61	54.69	53.79	54.18	857,314
15 May 25	54.05000 +0.22	54.48	53.22	53.96	872,508
14 May 25	53.83000 +0.25	54.72	53.13	53.57	1,436,321
13 May 25	53.58000 -0.45	54.90	53.37	54.46	1,166,829
12 May 25	54.03000 +2.44	54.29	53.20	53.78	1,098,464
09 May 25	51.59000 -0.31	52.74	51.25	52.22	1,022,369
08 May 25	51.90000 +1.36	52.53	50.83	51.15	1,024,526
07 May 25	50.54000 +0.04	51.26	50.40	50.64	1,018,712
06 May 25	50.50000 +0.38	51.25	49.99	49.99	1,252,532
05 May 25	50.12000 +0.47	50.67	49.15	49.40	957,953
02 May 25	49.65000 +1.12	49.73	48.71	49.10	1,108,031
01 May 25	48.53000 +0.06	49.40	47.50	48.88	1,235,094
30 Apr 25	48.47000 -1.33	49.27	47.89	49.21	1,574,322
29 Apr 25	49.80000 -0.74	50.67	49.77	50.29	1,184,291
28 Apr 25	50.54000 +0.24	50.94	49.92	50.51	1,280,586
25 Apr 25	50.30000 +0.13	50.60	49.53	50.44	920,093
24 Apr 25	50.17000 +0.67	50.30	48.68	49.49	1,829,574
23 Apr 25	49.50000 +1.19	51.47	48.92	49.30	2,285,770
22 Apr 25	48.31000 -2.19	48.34	45.37	47.47	4,347,548
21 Apr 25	50.50000 -1.60	51.67	49.41	51.60	2,005,822
17 Apr 25	52.10000 -0.01	52.71	51.88	51.88	1,663,069
16 Apr 25	52.11000 -0.09	52.37	51.53	51.76	848,777
15 Apr 25	52.20000 -0.56	52.98	51.96	52.50	875,038
14 Apr 25	52.76000 +0.88	52.98	51.70	52.81	1,489,580
11 Apr 25	51.88000 +0.76	52.08	50.20	51.02	900,240
10 Apr 25	51.12000 -2.14	52.10	49.94	51.81	1,406,270
09 Apr 25	53.26000 +5.77	53.77	47.00	47.05	1,569,434
08 Apr 25	47.49000 -0.21	49.69	46.66	49.69	1,518,160
07 Apr 25	47.70000 -0.44	49.26	45.28	46.41	1,311,426
04 Apr 25	48.14000 -3.24	49.21	46.21	49.00	1,614,090
03 Apr 25	51.38000 -4.70	54.03	51.23	53.73	1,547,895
02 Apr 25	56.08000 +1.34	56.18	53.80	53.80	1,292,104
01 Apr 25	54.74000 -0.02	55.86	54.10	54.40	1,310,522
31 Mar 25	54.76000 -1.55	55.90	54.52	55.68	1,669,460
28 Mar 25	56.31000 -1.79	58.15	56.12	57.54	777,865
27 Mar 25	58.10000 -1.02	59.42	57.59	58.90	893,608
26 Mar 25	59.12000 +0.72	59.24	58.19	58.37	1,287,663
25 Mar 25	58.40000 +0.85	58.51	57.39	57.68	759,457
24 Mar 25	57.55000 +1.79	57.68	56.38	56.65	889,397
21 Mar 25	55.76000 -1.06	56.38	55.42	56.24	2,410,280
20 Mar 25	56.82000 -1.03	57.87	56.81	56.90	569,455
19 Mar 25	57.85000 +0.91	58.07	56.94	57.15	943,209
18 Mar 25	56.94000 -0.34	57.47	56.57	56.88	919,310
17 Mar 25	57.28000 +0.80	57.56	56.27	56.46	1,255,915
14 Mar 25	56.48000 +1.02	56.81	55.60	56.04	1,523,251
13 Mar 25	55.46000 -1.04	56.83	55.24	56.27	913,714
12 Mar 25	56.50000 -0.09	57.24	55.86	57.24	753,975
11 Mar 25	56.59000 +0.20	56.88	55.35	56.02	1,284,345
10 Mar 25	56.39000 -1.81	58.22	56.02	57.48	1,277,606
07 Mar 25	58.20000 +0.14	58.60	56.85	57.71	1,481,537
06 Mar 25	58.06000 -1.95	59.39	57.84	58.80	1,686,898
05 Mar 25	60.01000 +1.10	60.51	59.15	59.30	812,402
04 Mar 25	58.91000 -1.93	60.10	58.16	59.94	1,138,432
03 Mar 25	60.84000 -2.53	64.21	60.60	63.67	999,863
28 Feb 25	63.37000 +1.00	63.49	62.21	62.56	1,039,944
27 Feb 25	62.37000 -0.10	63.80	62.17	62.75	724,100
26 Feb 25	62.47000 +0.13	63.69	62.34	62.65	734,614
25 Feb 25	62.34000 -0.08	63.18	62.09	62.48	474,169
24 Feb 25	62.42000 -0.20	62.96	62.10	62.90	568,794
21 Feb 25	62.62000 -1.46	64.94	61.81	64.32	695,195
20 Feb 25	64.08000 -0.89	65.37	63.48	65.00	670,278
19 Feb 25	64.97000 -2.37	67.26	64.90	67.00	1,161,724
18 Feb 25	67.34000 +1.87	67.87	65.41	65.64	1,080,509
14 Feb 25	65.47000 +1.28	65.85	64.00	64.45	979,404
13 Feb 25	64.19000 -0.71	65.22	63.88	65.00	523,190
12 Feb 25	64.90000 -1.29	66.00	64.56	65.21	662,440
11 Feb 25	66.19000 +0.53	66.26	64.79	65.06	550,504
10 Feb 25	65.66000 +0.35	66.03	65.02	65.64	675,526
07 Feb 25	65.31000 +0.70	66.07	64.56	64.80	772,004
06 Feb 25	64.61000 +0.43	64.61	63.65	64.19	889,670
05 Feb 25	64.18000 +0.07	64.56	63.42	64.56	869,032
04 Feb 25	64.11000 -0.59	64.92	63.84	64.56	688,897
03 Feb 25	64.70000 -0.50	65.33	63.88	64.17	947,785
31 Jan 25	65.20000 -0.90	66.29	64.87	66.18	762,956
30 Jan 25	66.10000 +0.40	66.32	65.60	66.00	1,100,311
29 Jan 25	65.70000 -1.15	67.21	65.57	66.92	885,189
28 Jan 25	66.85000 -0.28	69.32	66.43	68.07	1,603,466
27 Jan 25	67.13000 -0.47	67.47	65.95	66.89	1,551,487
24 Jan 25	67.60000 -3.09	70.78	67.01	70.34	2,810,947
23 Jan 25	70.69000 +2.22	71.05	67.25	68.87	2,833,561
22 Jan 25	68.47000 +0.01	68.62	67.23	68.25	2,116,546
21 Jan 25	68.46000 +2.11	68.52	66.42	67.17	2,725,275
17 Jan 25	66.35000 -0.47	67.48	66.09	67.11	3,219,696
16 Jan 25	66.82000 -0.56	68.15	66.52	67.35	1,115,325
15 Jan 25	67.38000 +0.82	67.47	66.66	67.30	796,239
14 Jan 25	66.56000 +0.78	66.82	65.29	66.32	673,835
13 Jan 25	65.78000 +1.41	66.00	63.46	63.83	898,394
10 Jan 25	64.37000 -0.46	65.19	64.15	64.15	1,064,941
08 Jan 25	64.83000 +0.35	65.09	63.37	63.73	746,383
07 Jan 25	64.48000 +0.58	65.01	63.86	63.87	1,272,065
06 Jan 25	63.90000 +0.88	65.28	62.96	63.38	1,028,655
03 Jan 25	63.02000 +1.22	63.20	61.72	61.79	824,269
02 Jan 25	61.80000 -0.90	63.24	61.36	63.05	555,794
31 Dec 24	62.70000 +0.11	63.06	62.53	62.77	320,923
30 Dec 24	62.59000 -0.51	63.01	61.50	62.36	398,388
27 Dec 24	63.10000 -0.17	63.77	62.67	63.00	340,617
26 Dec 24	63.27000 +0.46	63.35	62.35	62.81	425,331
24 Dec 24	62.81000 +0.35	63.43	62.17	62.50	282,248
23 Dec 24	62.46000 -0.07	63.12	61.51	62.80	636,578
20 Dec 24	62.53000 -0.53	63.67	62.28	62.85	2,244,406
19 Dec 24	63.06000 +1.45	63.70	62.04	62.46	1,156,012
18 Dec 24	61.61000 -1.99	64.30	61.35	63.88	1,112,945
17 Dec 24	63.60000 -0.93	64.38	63.27	64.03	858,029
16 Dec 24	64.53000 +0.78	64.70	63.69	63.75	724,801
13 Dec 24	63.75000 -0.14	64.40	63.17	63.66	721,757
12 Dec 24	63.89000 +0.50	64.30	62.81	63.34	1,044,392
11 Dec 24	63.39000 -0.75	65.04	63.10	64.46	963,189
10 Dec 24	64.14000 +1.17	64.55	62.01	63.16	785,907
09 Dec 24	62.97000 +0.42	63.28	62.39	62.53	774,696
06 Dec 24	62.55000 -0.17	64.08	62.29	63.23	591,409
05 Dec 24	62.72000 -2.59	65.64	62.23	65.40	1,141,514
04 Dec 24	65.31000 +1.39	65.69	63.63	63.89	804,703
03 Dec 24	63.92000 -0.08	64.18	63.26	63.88	688,604
02 Dec 24	64.00000 +0.61	64.35	63.00	63.61	770,378
29 Nov 24	63.39000 +0.73	63.48	62.82	62.82	357,036
27 Nov 24	62.66000 +0.44	63.32	62.29	62.39	698,872
26 Nov 24	62.22000 -0.41	63.22	61.88	62.55	882,934
25 Nov 24	62.63000 +1.44	62.99	61.57	61.92	1,062,867
22 Nov 24	61.19000 +1.67	61.22	59.52	59.56	828,453
21 Nov 24	59.52000 +0.96	59.80	58.27	58.60	571,881
20 Nov 24	58.56000 -0.22	58.87	58.07	58.69	824,209
19 Nov 24	58.78000 -0.42	59.43	58.57	58.61	694,020
18 Nov 24	59.20000 -0.33	59.47	58.65	59.22	694,126
15 Nov 24	59.53000 -0.50	60.06	58.88	59.99	674,522
14 Nov 24	60.03000 -1.27	61.87	59.81	61.35	1,028,638
13 Nov 24	61.30000 +0.06	62.08	60.89	61.36	666,338
12 Nov 24	61.24000 -0.69	62.17	61.01	61.54	478,157
11 Nov 24	61.93000 +0.23	62.54	61.79	62.44	368,229
08 Nov 24	61.70000 +0.52	61.74	60.88	60.97	420,960
07 Nov 24	61.18000 -1.24	62.36	61.03	62.36	615,532
06 Nov 24	62.42000 +2.47	62.76	60.90	62.70	978,890
05 Nov 24	59.95000 +1.08	60.00	58.70	59.10	842,446
04 Nov 24	58.87000 +0.03	59.35	58.20	58.90	805,887
01 Nov 24	58.84000 +0.15	59.92	58.65	59.03	919,990
31 Oct 24	58.69000 -1.82	60.33	58.50	60.22	1,280,186
30 Oct 24	60.51000 -1.97	62.59	60.31	62.34	1,249,838
29 Oct 24	62.48000 -0.98	63.90	62.22	63.22	1,093,119
28 Oct 24	63.46000 +0.93	63.96	62.61	62.81	961,353
25 Oct 24	62.53000 -0.31	63.34	62.24	63.29	544,421
24 Oct 24	62.84000 +0.16	63.00	61.26	62.21	978,069
23 Oct 24	62.68000 -1.71	64.32	62.33	64.28	1,228,376
22 Oct 24	64.39000 +0.79	66.98	63.79	64.20	2,039,410
21 Oct 24	63.60000 +0.88	63.84	62.82	63.46	1,060,843
18 Oct 24	62.72000 +0.47	63.36	61.90	62.26	853,189
17 Oct 24	62.25000 +0.33	62.67	61.95	62.22	503,951
16 Oct 24	61.92000 +1.21	61.98	60.90	61.33	640,277
15 Oct 24	60.71000 -0.32	61.94	60.67	61.31	719,634
14 Oct 24	61.03000 +0.56	61.31	59.87	60.42	575,401
11 Oct 24	60.47000 +1.76	60.57	58.69	58.69	840,313
10 Oct 24	58.71000 -0.64	59.36	57.50	57.88	780,137
09 Oct 24	59.35000 -0.16	59.85	58.47	59.12	562,589
08 Oct 24	59.51000 -0.79	60.50	59.03	60.30	654,247
07 Oct 24	60.30000 +0.03	60.46	59.59	59.59	360,193
04 Oct 24	60.27000 +0.46	61.06	59.59	60.76	385,280
03 Oct 24	59.81000 -1.34	60.75	59.25	60.75	765,764
02 Oct 24	61.15000 +0.29	61.93	60.78	61.20	730,574
01 Oct 24	60.86000 -0.97	61.79	60.81	61.47	665,712
30 Sep 24	61.83000 -0.01	62.16	61.22	61.52	474,398
27 Sep 24	61.84000 +0.35	62.45	61.56	62.11	550,876
26 Sep 24	61.49000 +0.16	62.05	61.20	61.95	462,233
25 Sep 24	61.33000 -0.22	62.29	61.29	61.81	580,726
24 Sep 24	61.55000 -0.67	62.41	61.21	62.38	379,065
23 Sep 24	62.22000 +1.12	62.57	61.08	61.08	607,296
20 Sep 24	61.10000 -0.13	61.22	60.29	60.65	1,249,613
19 Sep 24	61.23000 +0.72	61.79	60.59	61.79	704,412
18 Sep 24	60.51000 -0.19	61.83	60.19	60.99	617,641
17 Sep 24	60.70000 +0.20	61.46	60.18	60.89	500,614
16 Sep 24	60.50000 -0.34	61.51	59.98	61.12	847,519
13 Sep 24	60.84000 -0.50	61.64	60.24	61.00	1,016,394
12 Sep 24	61.34000 +0.39	61.67	60.38	61.05	400,593
11 Sep 24	60.95000 +0.02	61.22	59.50	60.73	398,138
10 Sep 24	60.93000 +0.46	61.01	59.52	60.48	776,188
09 Sep 24	60.47000 +1.13	60.86	59.40	59.82	643,036
06 Sep 24	59.34000 -0.97	61.12	58.54	60.59	738,012
05 Sep 24	60.31000 -1.19	61.96	59.90	61.45	650,188
04 Sep 24	61.50000 +1.03	62.05	60.25	60.25	555,467
03 Sep 24	60.47000 -2.82	63.02	60.21	62.97	752,046
30 Aug 24	63.29000 -0.44	63.73	62.53	63.19	882,280
29 Aug 24	63.73000 +0.82	64.22	63.02	63.55	485,713
28 Aug 24	62.91000 -0.79	64.07	62.26	63.68	468,438
27 Aug 24	63.70000 -0.11	64.04	62.78	63.31	438,700
26 Aug 24	63.81000 -0.16	64.91	63.57	64.12	808,803
23 Aug 24	63.97000 +0.62	64.53	63.20	63.67	1,348,336
22 Aug 24	63.35000 -0.30	63.76	63.19	63.70	336,535
21 Aug 24	63.65000 +1.26	63.73	62.36	62.62	343,652
20 Aug 24	62.39000 -0.48	62.86	61.88	62.68	408,208
19 Aug 24	62.87000 +0.29	63.19	62.31	62.52	459,668
16 Aug 24	62.58000 -0.13	62.89	62.34	62.78	487,276
15 Aug 24	62.71000 +0.61	63.29	62.35	63.00	472,255
14 Aug 24	62.10000 +0.13	62.11	60.31	61.28	735,387
13 Aug 24	61.97000 +0.70	62.35	60.82	61.61	509,916
12 Aug 24	61.27000 -0.89	62.35	61.15	62.20	454,776
09 Aug 24	62.16000 +0.28	62.90	61.90	62.12	495,732
08 Aug 24	61.88000 +0.38	62.94	61.86	62.10	760,174
07 Aug 24	61.50000 +0.65	62.83	61.38	61.62	728,516
06 Aug 24	60.85000 -0.08	62.28	60.64	61.23	757,784
05 Aug 24	60.93000 -1.28	61.52	59.38	59.62	878,612
02 Aug 24	62.21000 -2.23	63.10	60.47	62.93	1,084,422
01 Aug 24	64.44000 -1.77	67.21	63.30	66.12	901,364
31 Jul 24	66.21000 +0.72	67.32	65.28	66.30	681,819
30 Jul 24	65.49000 +0.24	66.24	64.79	65.42	777,253
29 Jul 24	65.25000 +1.59	65.25	63.24	63.74	925,699
26 Jul 24	63.66000 +1.42	64.00	62.78	62.92	703,083
25 Jul 24	62.24000 +0.75	63.38	61.59	61.86	875,971
24 Jul 24	61.49000 -2.76	64.38	61.40	64.00	748,338
23 Jul 24	64.25000 -0.09	65.38	64.06	64.26	749,294
22 Jul 24	64.34000 +1.53	64.56	62.92	62.92	1,256,815
19 Jul 24	62.81000 +0.16	63.62	61.82	62.57	1,451,324
18 Jul 24	62.65000 -5.29	67.00	62.39	65.39	2,237,329
17 Jul 24	67.94000 -1.09	69.24	67.75	68.80	1,193,728
16 Jul 24	69.03000 +1.27	69.54	67.96	68.11	816,873
15 Jul 24	67.76000 +1.04	68.19	66.80	67.50	1,037,043
12 Jul 24	66.72000 +1.12	67.42	66.09	66.50	970,709
11 Jul 24	65.60000 +1.16	65.73	64.79	65.29	568,312
10 Jul 24	64.44000 +0.33	64.60	63.83	64.18	698,493
09 Jul 24	64.11000 -0.65	64.98	64.09	64.97	506,337
08 Jul 24	64.76000 -0.06	65.73	64.71	65.02	620,366
05 Jul 24	64.82000 +0.08	64.90	64.30	64.67	573,445
03 Jul 24	64.74000 +0.95	64.78	63.64	63.88	438,234
02 Jul 24	63.79000 +1.30	64.18	62.00	62.32	890,802
01 Jul 24	62.49000 +0.04	63.55	62.33	62.83	972,553
28 Jun 24	62.45000 -1.17	63.95	62.19	63.60	1,331,958
27 Jun 24	63.62000 +1.05	63.67	62.08	62.70	838,580
26 Jun 24	62.57000 -0.36	62.74	62.03	62.37	651,554
25 Jun 24	62.93000 -0.72	63.39	61.84	63.01	1,035,354
24 Jun 24	63.65000 -1.40	66.04	63.29	65.13	1,415,690
21 Jun 24	65.05000 +0.58	65.50	64.30	65.27	1,993,011
20 Jun 24	64.47000 +1.21	64.57	62.94	63.09	871,058
18 Jun 24	63.26000 -0.37	63.91	63.12	63.49	712,183
17 Jun 24	63.63000 +1.38	63.65	62.00	62.00	1,176,664
14 Jun 24	62.25000 -1.18	62.81	61.63	62.81	1,223,690
13 Jun 24	63.43000 -1.21	64.96	62.78	64.41	1,395,691
12 Jun 24	64.64000 -0.21	65.51	64.48	65.51	1,123,449
11 Jun 24	64.85000 -1.36	66.03	64.62	65.75	706,795
10 Jun 24	66.21000 -0.38	66.43	65.74	66.04	735,911
07 Jun 24	66.59000 +0.09	66.88	65.88	65.88	573,435
06 Jun 24	66.50000 -1.38	67.85	66.17	67.50	804,812
05 Jun 24	67.88000 +1.04	68.18	66.77	67.04	530,289
04 Jun 24	66.84000 -1.52	68.35	66.75	68.12	708,249
03 Jun 24	68.36000 -0.51	69.84	67.14	69.84	779,070
31 May 24	68.87000 -0.17	69.35	68.09	69.08	847,951
30 May 24	69.04000 +1.01	69.44	68.00	68.27	503,884
29 May 24	68.03000 -1.71	69.35	67.98	68.95	509,464
28 May 24	69.74000 -0.79	70.61	69.27	70.61	510,979
24 May 24	70.53000 +1.62	70.89	69.35	69.44	597,437
23 May 24	68.91000 -2.38	71.72	68.64	71.72	798,207
22 May 24	71.29000 +0.88	71.40	70.16	70.17	681,031
21 May 24	70.41000 -0.97	71.51	70.22	71.24	868,797
20 May 24	71.38000 -0.59	72.24	71.10	72.24	872,827
17 May 24	71.97000 -0.47	72.78	71.94	72.51	468,661
16 May 24	72.44000 -0.23	72.84	72.21	72.66	602,054
15 May 24	72.67000 -0.10	73.24	72.42	72.98	438,643
14 May 24	72.77000 +1.24	72.86	72.03	72.15	624,977
13 May 24	71.53000 -0.50	72.95	71.51	72.43	734,999
10 May 24	72.03000 -1.25	73.58	71.97	73.58	1,036,295
09 May 24	73.28000 +0.63	73.42	72.32	72.50	1,025,349
08 May 24	72.65000 +1.47	73.28	71.72	72.45	1,458,133
07 May 24	71.18000 +0.78	71.46	69.91	69.91	1,298,924
06 May 24	70.40000 +2.24	70.59	68.62	68.62	1,214,937
03 May 24	68.16000 +0.29	69.27	68.03	69.27	1,255,995
02 May 24	67.87000 +1.58	68.15	66.75	66.75	1,561,012
01 May 24	66.29000 +2.08	67.05	64.74	64.74	1,633,304
30 Apr 24	64.21000 -1.22	67.33	63.99	66.89	1,715,722
29 Apr 24	65.43000 +1.27	65.46	64.19	64.32	1,126,863
26 Apr 24	64.16000 -0.02	64.85	63.79	64.06	807,668
25 Apr 24	64.18000 +0.94	64.38	61.92	62.50	1,749,229
24 Apr 24	63.24000 -0.33	64.17	62.43	63.99	1,511,407
23 Apr 24	63.57000 +1.05	65.14	62.46	64.00	2,788,999
22 Apr 24	62.52000 +0.81	62.68	61.36	61.90	1,335,719
19 Apr 24	61.71000 +0.31	62.60	61.39	61.39	1,082,264
18 Apr 24	61.40000 -0.50	62.42	61.37	61.85	883,422
17 Apr 24	61.90000 +0.10	62.44	61.42	62.02	1,182,703
16 Apr 24	61.80000 +0.30	62.06	60.85	61.71	1,523,829
15 Apr 24	61.50000 -1.06	63.40	60.98	62.57	1,345,764
12 Apr 24	62.56000 -1.11	63.95	62.06	63.57	1,626,076
11 Apr 24	63.67000 +1.33	63.99	62.58	62.63	1,994,708
10 Apr 24	62.34000 -8.81	65.18	61.21	63.10	5,754,103
09 Apr 24	71.15000 -0.34	71.91	70.46	71.13	988,571
08 Apr 24	71.49000 -0.56	72.91	71.48	72.37	486,494
05 Apr 24	72.05000 +1.22	72.08	70.62	70.83	826,207
04 Apr 24	70.83000 -0.09	72.15	70.53	71.62	621,479
03 Apr 24	70.92000 -0.06	71.73	70.76	70.82	648,837
02 Apr 24	70.98000 -0.81	71.75	70.82	71.29	463,157
01 Apr 24	71.79000 -1.06	72.71	71.19	72.71	524,991
28 Mar 24	72.85000 +0.05	73.44	72.76	72.76	427,123
27 Mar 24	72.80000 +0.37	73.26	72.20	72.90	737,437
26 Mar 24	72.43000 -0.46	73.57	72.18	73.14	484,433
25 Mar 24	72.89000 +0.81	73.22	72.27	72.85	541,681
22 Mar 24	72.08000 +0.19	72.38	71.72	72.12	595,614
21 Mar 24	71.89000 -1.03	73.37	71.70	73.37	599,486
20 Mar 24	72.92000 +0.79	73.49	71.49	72.01	401,084
19 Mar 24	72.13000 +0.09	72.81	71.97	72.16	379,711
18 Mar 24	72.04000 +1.05	72.50	70.52	71.21	819,535
15 Mar 24	70.99000 -0.33	71.75	70.80	70.84	1,724,709
14 Mar 24	71.32000 -1.38	72.95	70.52	72.71	581,215
13 Mar 24	72.70000 -0.07	73.75	72.58	72.77	996,103
12 Mar 24	72.77000 -1.59	74.20	72.75	73.97	605,041
11 Mar 24	74.36000 -1.64	75.86	74.27	75.36	396,328
08 Mar 24	76.00000 -1.05	77.08	75.56	77.00	359,816
07 Mar 24	77.05000 +1.01	77.09	76.23	76.23	393,208
06 Mar 24	76.04000 +0.60	76.61	75.64	75.80	360,629
05 Mar 24	75.44000 -0.58	76.25	74.84	75.93	328,218
04 Mar 24	76.02000 +1.06	76.53	75.35	75.85	453,096
01 Mar 24	74.96000 +0.50	75.19	74.14	74.49	473,518
29 Feb 24	74.46000 -0.23	75.45	74.23	75.28	818,012
28 Feb 24	74.69000 -0.88	75.86	74.58	75.36	822,111
27 Feb 24	75.57000 +1.30	75.72	74.42	74.54	907,146
26 Feb 24	74.27000 +0.54	74.70	73.49	73.57	811,507
23 Feb 24	73.73000 +1.21	73.75	72.30	72.54	592,294
22 Feb 24	72.52000 -0.40	72.95	71.66	72.22	930,336
21 Feb 24	72.92000 +0.52	73.71	72.24	72.59	645,915
20 Feb 24	72.40000 -1.58	74.22	72.12	73.20	913,155
16 Feb 24	73.98000 -0.42	75.85	73.98	74.85	1,135,621
15 Feb 24	74.40000 +0.79	76.07	73.77	73.89	970,213
14 Feb 24	73.61000 +2.37	73.93	72.10	72.10	739,276
13 Feb 24	71.24000 -1.22	72.42	70.61	71.78	716,560
12 Feb 24	72.46000 -0.43	73.26	72.40	72.99	709,007
09 Feb 24	72.89000 +1.39	72.98	71.27	71.63	994,972
08 Feb 24	71.50000 +1.07	72.14	70.03	70.24	963,952
07 Feb 24	70.43000 +1.33	70.78	69.21	69.92	679,314
06 Feb 24	69.10000 +0.36	69.19	68.63	68.84	642,191
05 Feb 24	68.74000 -0.18	69.12	67.98	68.10	674,758
02 Feb 24	68.92000 +1.44	69.21	67.08	67.13	670,561
01 Feb 24	67.48000 +1.09	67.82	66.30	66.60	1,054,037
31 Jan 24	66.39000 +0.38	67.58	65.76	66.30	1,432,983
30 Jan 24	66.01000 -0.76	66.35	64.83	65.85	2,051,558
29 Jan 24	66.77000 -0.19	67.14	66.10	66.86	1,096,177
26 Jan 24	66.96000 +1.35	67.85	65.97	65.97	1,673,769
25 Jan 24	65.61000 -6.04	70.64	64.74	65.60	3,568,552
24 Jan 24	71.65000 -0.36	72.50	71.34	72.45	663,262
23 Jan 24	72.01000 +0.50	72.46	71.41	71.91	534,251
22 Jan 24	71.51000 +0.27	72.04	71.27	71.33	627,364
19 Jan 24	71.24000 +0.01	71.55	70.72	71.44	409,756
18 Jan 24	71.23000 +0.07	71.93	70.66	71.57	649,237
17 Jan 24	71.16000 +0.42	71.28	69.60	69.60	457,994
16 Jan 24	70.74000 -0.99	71.18	69.16	70.89	569,073
12 Jan 24	71.73000 -0.14	72.58	71.55	72.16	314,606
11 Jan 24	71.87000 +0.77	72.00	70.42	71.15	410,719
10 Jan 24	71.10000 +0.55	72.17	70.65	72.10	481,981
09 Jan 24	70.55000 -0.03	70.71	69.48	69.93	306,821
08 Jan 24	70.58000 -0.89	71.14	70.11	70.81	507,412
05 Jan 24	71.47000 +0.19	71.83	70.78	71.34	563,130
04 Jan 24	71.28000 +0.36	71.55	70.57	71.26	383,216
03 Jan 24	70.92000 -1.79	72.18	70.86	72.18	328,818
02 Jan 24	72.71000 -1.04	73.91	72.22	73.30	263,535
29 Dec 23	73.75000 -0.19	74.24	73.60	74.05	213,203
28 Dec 23	73.94000 -0.08	74.22	73.54	73.92	198,073
27 Dec 23	74.02000 -0.35	74.61	73.90	74.30	213,408
26 Dec 23	74.37000 +0.74	74.85	73.28	73.69	197,058
22 Dec 23	73.63000 +0.33	74.21	73.38	73.83	208,206
21 Dec 23	73.30000 +1.30	73.38	72.17	72.84	457,960
20 Dec 23	72.00000 -1.89	73.85	71.96	73.59	444,338
19 Dec 23	73.89000 +0.93	74.38	73.29	73.29	333,189
18 Dec 23	72.96000 +0.41	73.32	72.32	72.65	433,025
15 Dec 23	72.55000 +0.15	73.83	72.04	72.11	1,103,865
14 Dec 23	72.40000 -1.31	74.48	71.54	74.03	623,647
13 Dec 23	73.71000 +0.82	73.99	72.35	72.63	540,581
12 Dec 23	72.89000 +1.60	73.06	70.65	71.40	603,082
11 Dec 23	71.29000 -0.07	71.69	70.89	70.89	413,080
08 Dec 23	71.36000 +1.08	71.40	70.18	70.18	334,203
07 Dec 23	70.28000 -0.57	71.19	70.27	70.84	272,330
06 Dec 23	70.85000 +0.79	71.38	70.41	70.56	403,127
05 Dec 23	70.06000 -1.84	71.66	70.03	71.66	456,087
04 Dec 23	71.90000 +0.44	72.22	71.01	71.17	519,105
01 Dec 23	71.46000 +2.15	71.65	69.51	69.55	640,132
30 Nov 23	69.31000 +1.59	69.45	67.86	68.07	498,556
29 Nov 23	67.72000 -0.18	68.91	67.55	68.42	468,192
28 Nov 23	67.90000 +0.26	68.70	67.55	68.16	484,377
27 Nov 23	67.64000 -0.10	67.95	67.01	67.51	405,782
24 Nov 23	67.74000 +0.51	67.75	67.00	67.50	105,274
22 Nov 23	67.23000 +0.58	67.41	66.21	66.81	272,725
21 Nov 23	66.65000 -0.30	67.16	66.16	66.58	355,706
20 Nov 23	66.95000 +0.93	66.98	65.60	66.21	288,920
17 Nov 23	66.02000 +0.20	66.61	65.54	66.22	381,510
16 Nov 23	65.82000 -0.77	66.93	65.67	66.59	382,057
15 Nov 23	66.59000 -0.23	67.53	66.54	67.10	420,665
14 Nov 23	66.82000 +1.23	67.24	66.19	66.47	577,000
13 Nov 23	65.59000 +0.70	66.24	64.46	64.73	493,117
10 Nov 23	64.89000 +1.07	64.90	63.53	64.26	382,445
09 Nov 23	63.82000 -0.15	64.90	63.75	64.78	371,443
08 Nov 23	63.97000 +0.38	64.09	62.86	63.65	340,707
07 Nov 23	63.59000 -0.12	64.03	62.89	63.48	350,111
06 Nov 23	63.71000 +0.13	64.12	63.14	63.74	386,639
03 Nov 23	63.58000 -0.82	65.39	63.55	65.12	600,167
02 Nov 23	64.40000 +1.87	64.57	63.03	63.03	701,300
01 Nov 23	62.53000 +0.61	62.56	61.51	62.04	598,580
31 Oct 23	61.92000 +1.16	62.34	60.05	60.57	802,888
30 Oct 23	60.76000 +1.15	61.55	59.21	59.74	606,260
27 Oct 23	59.61000 -0.28	60.45	59.42	60.02	542,193
26 Oct 23	59.89000 +0.06	60.37	59.45	59.62	674,660
25 Oct 23	59.83000 -0.10	60.73	58.81	60.49	1,135,896
24 Oct 23	59.93000 -4.97	62.05	59.34	60.85	2,141,838
23 Oct 23	64.90000 +0.06	65.63	64.29	64.73	659,227
20 Oct 23	64.84000 -0.08	65.22	64.14	64.66	523,036
19 Oct 23	64.92000 -1.25	66.43	64.74	65.94	514,026
18 Oct 23	66.17000 -0.91	67.40	66.08	66.91	346,824
17 Oct 23	67.08000 +0.40	67.91	66.46	66.46	433,934
16 Oct 23	66.68000 +0.48	67.28	66.52	67.00	390,274
13 Oct 23	66.20000 -1.39	67.58	66.09	67.58	503,782
12 Oct 23	67.59000 -1.75	69.53	66.78	69.53	490,257
11 Oct 23	69.34000 +1.02	69.54	68.17	69.30	631,771
10 Oct 23	68.32000 +1.13	68.62	67.30	67.60	489,654
09 Oct 23	67.19000 -0.27	68.23	66.65	67.89	497,037
06 Oct 23	67.46000 +0.97	67.60	66.09	66.40	540,967
05 Oct 23	66.49000 +0.36	66.89	66.17	66.17	570,823
04 Oct 23	66.13000 +0.54	66.80	64.95	65.10	652,183
03 Oct 23	65.59000 +1.21	65.83	63.62	63.95	614,057
02 Oct 23	64.38000 -0.76	65.33	64.01	65.02	565,096
29 Sep 23	65.14000 -0.69	66.63	64.95	66.21	451,400
28 Sep 23	65.83000 -0.11	66.82	65.45	65.45	431,611
27 Sep 23	65.94000 +0.82	66.33	65.03	65.60	475,662
26 Sep 23	65.12000 -0.98	66.30	64.98	65.83	569,458
25 Sep 23	66.10000 +0.74	66.22	64.86	64.98	420,279
22 Sep 23	65.36000 -0.60	66.25	65.15	66.03	276,698
21 Sep 23	65.96000 -1.86	67.57	65.87	67.57	528,282
20 Sep 23	67.82000 -0.88	69.35	67.71	69.02	561,288
19 Sep 23	68.70000 -0.11	69.02	68.16	68.80	445,939
18 Sep 23	68.81000 +0.51	69.13	67.75	68.53	705,326
15 Sep 23	68.30000 -0.17	68.69	67.53	68.05	1,409,565
14 Sep 23	68.47000 +0.33	69.05	67.83	68.44	660,643
13 Sep 23	68.14000 -1.75	69.84	67.88	69.66	513,769
12 Sep 23	69.89000 -0.35	70.39	69.65	69.72	434,803
11 Sep 23	70.24000 +0.34	71.04	69.90	70.08	455,160
08 Sep 23	69.90000 -1.35	71.27	69.84	71.25	376,080
07 Sep 23	71.25000 -0.73	72.33	71.19	71.75	480,637
06 Sep 23	71.98000 -0.40	73.14	71.73	72.36	351,182
05 Sep 23	72.38000 -1.61	73.61	71.33	73.61	446,413
01 Sep 23	73.99000 +0.69	74.27	73.64	73.85	345,970
31 Aug 23	73.30000 +0.11	73.86	73.01	73.41	338,350
30 Aug 23	73.19000 +0.52	73.58	72.54	72.91	256,673
29 Aug 23	72.67000 +0.65	72.71	71.68	71.68	231,275
28 Aug 23	72.02000 +1.02	72.38	70.78	70.98	302,380
25 Aug 23	71.00000 +0.35	71.64	70.30	70.86	315,027
24 Aug 23	70.65000 -1.46	72.05	70.63	71.87	296,016
23 Aug 23	72.11000 -0.18	72.82	71.85	72.46	564,508
22 Aug 23	72.29000 +1.04	72.74	71.28	71.63	599,358
21 Aug 23	71.25000 +0.39	71.56	70.52	70.91	472,508
18 Aug 23	70.86000 +0.67	71.00	69.68	69.77	459,966
17 Aug 23	70.19000 +1.01	71.52	69.92	70.44	675,408
16 Aug 23	69.18000 +0.18	69.68	68.77	68.87	434,635
15 Aug 23	69.00000 -0.11	70.50	68.99	69.70	754,285
14 Aug 23	69.11000 +0.90	69.39	67.79	67.90	570,472
11 Aug 23	68.21000 +0.63	68.36	67.23	67.69	343,928
10 Aug 23	67.58000 -0.55	68.65	67.44	68.08	295,926
09 Aug 23	68.13000 +0.49	68.31	67.22	67.52	562,305
08 Aug 23	67.64000 -1.23	68.27	67.27	68.18	607,913
07 Aug 23	68.87000 +0.88	69.28	67.54	67.73	816,499
04 Aug 23	67.99000 -0.01	69.46	67.92	68.51	731,705
03 Aug 23	68.00000 -0.30	68.60	66.85	68.45	927,652
02 Aug 23	68.30000 -2.20	70.07	67.85	69.95	540,239
01 Aug 23	70.50000 -0.18	71.23	69.87	70.06	423,965
31 Jul 23	70.68000 +0.56	70.71	69.86	70.39	589,971
28 Jul 23	70.12000 +0.22	70.72	69.14	70.19	513,090
27 Jul 23	69.90000 -0.56	71.01	69.88	71.01	1,014,691
26 Jul 23	70.46000 -0.18	71.98	70.15	70.43	1,234,216
25 Jul 23	70.64000 -4.06	71.89	68.03	71.82	2,728,525
24 Jul 23	74.70000 -0.66	75.75	74.69	75.17	608,523
21 Jul 23	75.36000 -0.31	76.36	75.34	76.14	435,982
20 Jul 23	75.67000 +0.36	75.88	75.05	75.75	487,002
19 Jul 23	75.31000 -1.77	77.02	75.06	77.02	626,493
18 Jul 23	77.08000 -0.10	77.46	76.47	76.87	396,486
17 Jul 23	77.18000 +1.01	77.53	75.81	76.15	410,883
14 Jul 23	76.17000 -0.84	76.94	75.30	76.94	531,469
13 Jul 23	77.01000 -1.03	78.28	76.96	78.13	530,185
12 Jul 23	78.04000 +0.11	79.08	77.71	78.51	578,238
11 Jul 23	77.93000 +0.10	78.51	77.48	77.99	546,793
10 Jul 23	77.83000 +1.01	77.86	76.66	76.66	380,981
07 Jul 23	76.82000 +1.16	77.72	75.65	75.65	353,134
06 Jul 23	75.66000 -0.75	76.30	74.41	75.90	401,752
05 Jul 23	76.41000 +0.64	76.94	74.61	75.16	665,872
03 Jul 23	75.77000 -0.25	76.08	75.12	76.00	255,747
30 Jun 23	76.02000 +2.00	76.48	74.12	74.62	805,714
29 Jun 23	74.02000 +0.67	74.44	73.00	73.46	371,497
28 Jun 23	73.35000 -0.41	74.15	73.20	73.85	355,223
27 Jun 23	73.76000 +1.94	73.86	71.95	71.97	396,161
26 Jun 23	71.82000 +0.16	72.32	70.88	71.46	413,492
23 Jun 23	71.66000 -1.21	72.76	71.39	72.08	441,882
22 Jun 23	72.87000 -0.76	73.37	72.26	73.19	319,882
21 Jun 23	73.63000 +1.12	73.82	72.20	72.34	268,218
20 Jun 23	72.51000 +0.40	72.54	71.33	71.85	513,481
16 Jun 23	72.11000 -1.10	73.91	71.74	73.64	1,131,575
15 Jun 23	73.21000 +0.57	73.24	72.14	72.35	489,494
14 Jun 23	72.64000 -0.36	73.39	72.05	72.98	411,529
13 Jun 23	73.00000 -0.19	73.86	72.87	73.36	312,971
12 Jun 23	73.19000 -0.02	73.64	72.81	73.32	420,267
09 Jun 23	73.21000 -0.55	73.71	72.59	73.53	536,638
08 Jun 23	73.76000 +0.08	74.43	73.09	73.31	359,220
07 Jun 23	73.68000 +1.10	73.69	72.43	72.75	455,296
06 Jun 23	72.58000 +0.40	73.14	71.93	72.15	394,294
05 Jun 23	72.18000 -0.98	72.79	70.88	72.68	417,394
02 Jun 23	73.16000 +2.63	73.21	70.73	71.35	452,752
01 Jun 23	70.53000 +1.54	70.77	68.96	69.19	526,916
31 May 23	68.99000 -1.64	70.75	68.45	70.42	521,459
30 May 23	70.63000 -0.52	71.84	69.81	71.15	418,172
26 May 23	71.15000 +0.29	71.49	70.44	71.00	422,047
25 May 23	70.86000 +0.00	71.11	70.12	70.68	415,878
24 May 23	70.86000 -0.73	71.42	70.31	71.12	475,349
23 May 23	71.59000 -1.15	72.93	71.38	72.32	509,501
22 May 23	72.74000 +0.74	73.07	71.89	71.89	529,692
19 May 23	72.00000 -0.33	72.59	71.59	72.48	443,719
18 May 23	72.33000 -0.20	73.25	71.77	72.21	449,721
17 May 23	72.53000 +1.21	72.77	71.43	72.07	433,334
16 May 23	71.32000 -0.08	71.62	70.76	71.22	406,185
15 May 23	71.40000 +0.72	71.76	70.68	70.68	661,234
12 May 23	70.68000 -0.73	71.90	70.10	71.79	418,613
11 May 23	71.41000 -0.73	72.09	71.08	71.69	488,190
10 May 23	72.14000 -1.38	74.00	71.72	74.00	584,777
09 May 23	73.52000 +0.51	74.19	72.85	73.19	554,669
08 May 23	73.01000 +0.74	73.45	72.08	72.38	438,741
05 May 23	72.27000 +0.94	73.00	71.72	71.93	464,465
04 May 23	71.33000 -2.10	73.43	70.05	72.97	544,896
03 May 23	73.43000 -1.05	75.47	73.18	74.41	809,672
02 May 23	74.48000 +2.49	74.69	71.46	72.01	852,600
01 May 23	71.99000 -0.09	72.92	71.71	72.10	592,172
28 Apr 23	72.08000 +0.14	72.30	71.24	72.00	780,615
27 Apr 23	71.94000 +0.83	72.54	70.50	71.59	677,904
26 Apr 23	71.11000 -1.29	72.58	70.68	72.47	758,539
25 Apr 23	72.40000 +3.84	73.94	70.81	72.98	1,963,103
24 Apr 23	68.56000 +0.37	69.39	68.10	68.12	915,889
21 Apr 23	68.19000 -0.59	69.18	67.55	69.04	578,484
20 Apr 23	68.78000 +0.55	68.80	67.69	67.80	420,760
19 Apr 23	68.23000 -0.18	68.34	67.61	68.28	340,893
18 Apr 23	68.41000 +0.10	68.85	67.70	68.50	675,376
17 Apr 23	68.31000 +1.04	68.34	67.06	67.21	724,234
14 Apr 23	67.27000 -0.92	67.51	66.00	66.72	1,016,568
13 Apr 23	68.19000 +0.50	68.37	67.13	68.13	377,586
12 Apr 23	67.69000 +1.06	68.32	66.82	67.18	632,800
11 Apr 23	66.63000 -0.23	67.28	66.19	67.12	518,206
10 Apr 23	66.86000 +1.22	67.22	65.11	65.37	649,112
06 Apr 23	65.64000 -1.47	67.04	65.51	67.04	743,055
05 Apr 23	67.11000 -0.97	67.69	66.67	67.57	516,542
04 Apr 23	68.08000 -1.28	69.49	67.70	69.28	450,232
03 Apr 23	69.36000 +1.11	69.45	68.10	68.10	488,190
31 Mar 23	68.25000 +0.18	68.92	67.78	68.70	753,446
30 Mar 23	68.07000 -1.11	69.69	68.00	69.56	743,437
29 Mar 23	69.18000 +0.84	69.26	68.42	69.02	373,091
28 Mar 23	68.34000 +0.09	68.98	68.19	68.19	246,535
27 Mar 23	68.25000 +0.77	68.36	67.25	68.05	391,026
24 Mar 23	67.48000 +0.58	67.78	65.86	66.16	480,180
23 Mar 23	66.90000 -0.54	68.03	66.13	67.67	398,031
22 Mar 23	67.44000 -1.10	69.19	67.34	68.34	596,454
21 Mar 23	68.54000 +1.46	69.13	67.94	68.68	398,005
20 Mar 23	67.08000 +0.95	68.19	66.69	66.98	478,092
17 Mar 23	66.13000 -1.90	67.60	65.67	67.32	1,167,627
16 Mar 23	68.03000 +2.31	68.28	64.86	64.89	499,846
15 Mar 23	65.72000 -2.94	68.13	64.27	67.03	790,423
14 Mar 23	68.66000 +0.79	70.22	67.87	69.23	629,122
13 Mar 23	67.87000 -0.54	68.36	66.79	67.36	560,401
10 Mar 23	68.41000 -2.06	70.26	67.72	70.26	940,082
09 Mar 23	70.47000 -1.88	72.79	70.35	72.66	406,821
08 Mar 23	72.35000 -0.62	73.10	71.80	73.10	457,104
07 Mar 23	72.97000 -0.17	73.65	72.84	73.08	516,358
06 Mar 23	73.14000 -1.36	74.61	73.01	74.32	536,046
03 Mar 23	74.50000 +0.34	74.67	73.48	74.47	460,474
02 Mar 23	74.16000 +1.55	74.44	72.08	72.23	525,980
01 Mar 23	72.61000 -0.34	73.98	72.15	72.60	771,402
28 Feb 23	72.95000 +0.35	73.55	72.50	72.84	610,846
27 Feb 23	72.60000 +0.20	73.48	72.55	72.81	451,470
24 Feb 23	72.40000 -0.01	72.46	70.72	71.41	550,844
23 Feb 23	72.41000 +1.23	73.03	71.14	71.60	817,417
22 Feb 23	71.18000 +0.51	72.00	70.54	70.91	619,731
21 Feb 23	70.67000 -1.57	71.91	70.35	71.19	647,476
17 Feb 23	72.24000 -0.45	72.59	71.48	72.00	598,770
16 Feb 23	72.69000 -0.08	74.99	72.17	72.17	1,165,459
15 Feb 23	72.77000 +0.97	73.04	71.21	71.22	604,732
14 Feb 23	71.80000 +1.16	72.97	69.48	70.13	1,013,150
13 Feb 23	70.64000 +0.96	70.65	69.71	70.11	464,237
10 Feb 23	69.68000 +0.03	70.02	68.69	69.48	499,935
09 Feb 23	69.65000 -0.01	70.31	68.84	70.14	574,728
08 Feb 23	69.66000 -1.49	70.97	69.53	70.54	417,572
07 Feb 23	71.15000 +1.57	71.17	69.25	69.30	621,215
06 Feb 23	69.58000 -0.18	70.25	68.94	69.44	624,042
03 Feb 23	69.76000 -1.52	71.52	69.50	70.11	607,399
02 Feb 23	71.28000 +0.06	72.08	69.98	71.53	1,173,353
01 Feb 23	71.22000 +0.64	71.57	69.47	70.45	832,989
31 Jan 23	70.58000 +1.79	70.59	67.43	68.62	1,051,464
30 Jan 23	68.79000 +1.04	69.14	67.25	67.50	941,923
27 Jan 23	67.75000 -0.02	68.43	66.21	67.54	1,133,744
26 Jan 23	67.77000 +5.61	68.01	65.08	65.60	1,862,964
25 Jan 23	62.16000 +0.00	62.26	60.91	61.50	666,649
24 Jan 23	62.16000 +0.81	62.46	60.49	60.49	522,959
23 Jan 23	61.35000 +1.33	61.62	59.82	60.40	654,674
20 Jan 23	60.02000 +0.30	60.55	59.56	59.97	600,224
19 Jan 23	59.72000 -1.26	60.62	59.13	60.43	438,535
18 Jan 23	60.98000 -1.38	62.93	60.90	62.50	399,835
17 Jan 23	62.36000 -0.61	63.23	62.02	62.96	518,290
13 Jan 23	62.97000 +0.02	63.69	61.87	62.34	540,173
12 Jan 23	62.95000 +0.36	63.52	62.41	62.99	433,933
11 Jan 23	62.59000 +0.80	62.67	61.94	62.08	335,546
10 Jan 23	61.79000 +0.47	62.10	60.52	60.96	409,653
09 Jan 23	61.32000 -0.61	62.85	61.17	62.10	356,165
06 Jan 23	61.93000 +1.45	62.66	60.98	60.98	343,771
05 Jan 23	60.48000 -0.21	60.91	60.00	60.10	557,768
04 Jan 23	60.69000 +1.78	60.74	58.82	58.82	569,823
03 Jan 23	58.91000 +0.06	60.26	58.89	59.27	568,320
30 Dec 22	58.85000 +0.19	59.08	57.96	58.43	288,291
29 Dec 22	58.66000 +1.15	58.92	57.53	57.81	315,379
28 Dec 22	57.51000 -0.85	58.82	57.38	58.27	299,252
27 Dec 22	58.36000 +0.32	58.61	57.63	58.32	236,035
23 Dec 22	58.04000 +0.40	58.07	57.12	57.71	231,948
22 Dec 22	57.64000 -1.31	58.43	56.67	58.43	314,251
21 Dec 22	58.95000 +2.09	59.21	57.40	57.77	501,055
20 Dec 22	56.86000 +0.84	57.06	55.60	56.18	339,127
19 Dec 22	56.02000 -0.93	57.63	55.59	56.98	465,961
16 Dec 22	56.95000 -0.35	57.55	55.80	56.71	979,339
15 Dec 22	57.30000 -1.73	58.47	57.00	58.37	364,693
14 Dec 22	59.03000 -0.84	60.19	58.53	59.85	421,233
13 Dec 22	59.87000 +0.45	61.29	59.51	60.92	572,650
12 Dec 22	59.42000 +0.94	59.44	57.90	58.85	500,826
09 Dec 22	58.48000 +0.45	58.78	57.48	57.69	349,640
08 Dec 22	58.03000 +0.19	59.83	57.78	58.54	320,003
07 Dec 22	57.84000 -0.77	59.12	57.83	58.18	413,114
06 Dec 22	58.61000 -2.44	61.49	58.00	61.00	701,541
05 Dec 22	61.05000 -1.00	62.18	60.92	61.61	542,319
02 Dec 22	62.05000 +0.78	62.28	60.17	60.35	495,767
01 Dec 22	61.27000 +1.32	61.36	59.90	60.09	517,041
30 Nov 22	59.95000 +0.97	59.96	57.69	58.92	510,930
29 Nov 22	58.98000 +0.31	59.71	58.63	58.63	306,451
28 Nov 22	58.67000 -2.07	60.27	58.45	60.27	522,919
25 Nov 22	60.74000 +0.14	61.05	60.49	60.65	109,730
23 Nov 22	60.60000 -0.08	61.01	60.06	60.68	336,516
22 Nov 22	60.68000 +1.46	60.76	59.17	59.61	480,638
21 Nov 22	59.22000 +0.51	59.30	58.08	58.38	432,228
18 Nov 22	58.71000 +1.20	59.33	57.63	58.33	659,332
17 Nov 22	57.51000 -0.95	57.69	56.73	57.28	334,424
16 Nov 22	58.46000 -0.97	59.28	58.05	59.28	401,325
15 Nov 22	59.43000 +0.28	60.49	58.98	60.01	653,774
14 Nov 22	59.15000 -0.16	60.41	58.75	59.10	592,365
11 Nov 22	59.31000 -0.70	61.12	59.11	60.13	824,639
10 Nov 22	60.01000 +2.52	60.06	58.99	59.00	524,330
09 Nov 22	57.49000 -0.79	58.58	57.36	57.85	495,938
08 Nov 22	58.28000 +5.17	58.32	56.71	56.97	509,552
14 Oct 22	53.11000 -0.41	54.28	52.79	53.92	558,163
13 Oct 22	53.52000 +1.65	53.77	50.00	50.78	798,968
12 Oct 22	51.87000 -1.80	53.42	51.44	52.68	809,061
11 Oct 22	53.67000 -0.39	54.78	53.13	54.02	660,091
10 Oct 22	54.06000 +0.53	55.13	53.98	54.26	385,511
07 Oct 22	53.53000 -1.18	54.20	52.97	54.20	358,931
06 Oct 22	54.71000 -0.53	55.60	54.07	54.68	389,497
05 Oct 22	55.24000 -0.60	55.93	54.45	55.02	483,431
04 Oct 22	55.84000 +2.38	55.84	54.68	54.68	435,343
03 Oct 22	53.46000 +1.74	54.04	52.21	52.47	651,336
30 Sep 22	51.72000 -0.54	52.76	51.59	51.89	666,264
29 Sep 22	52.26000 -1.50	53.37	51.62	53.04	621,433
28 Sep 22	53.76000 +1.26	54.13	52.36	52.83	804,427
27 Sep 22	52.50000 +0.14	54.07	52.37	53.28	450,182
26 Sep 22	52.36000 -1.30	53.94	52.33	53.26	441,579
23 Sep 22	53.66000 -1.78	54.32	52.73	54.31	621,547
22 Sep 22	55.44000 -1.48	57.05	54.91	57.05	524,204
21 Sep 22	56.92000 -1.71	59.43	56.92	59.43	623,529
20 Sep 22	58.63000 +0.43	58.74	57.62	58.12	570,304
19 Sep 22	58.20000 +1.34	58.35	56.26	56.26	336,881
16 Sep 22	56.86000 -1.89	57.73	56.07	57.69	822,651
15 Sep 22	58.75000 -1.38	60.16	58.64	59.38	309,376
14 Sep 22	60.13000 +0.85	60.28	58.27	59.66	620,915
13 Sep 22	59.28000 -2.22	60.58	58.98	59.76	571,387
12 Sep 22	61.50000 +0.68	61.80	60.68	61.14	422,343
09 Sep 22	60.82000 +1.19	61.16	59.92	60.00	525,682
08 Sep 22	59.63000 +1.44	59.78	57.90	58.25	681,519
07 Sep 22	58.19000 +1.39	58.47	56.54	56.54	945,677
06 Sep 22	56.80000 -1.06	58.07	56.71	58.01	509,145
02 Sep 22	57.86000 -0.29	59.27	57.53	58.79	587,783
01 Sep 22	58.15000 -0.52	58.26	56.92	58.00	532,981
31 Aug 22	58.67000 -0.54	59.54	58.57	59.24	416,517
30 Aug 22	59.21000 -1.28	60.88	59.06	60.88	365,816
29 Aug 22	60.49000 +0.34	60.69	59.24	59.52	564,361
26 Aug 22	60.15000 -2.47	62.98	60.14	62.48	400,956
25 Aug 22	62.62000 +1.54	62.63	61.61	61.61	289,248
24 Aug 22	61.08000 +0.34	61.94	60.66	60.66	368,850
23 Aug 22	60.74000 +0.32	61.48	60.33	60.62	696,665
22 Aug 22	60.42000 -1.20	61.77	60.18	60.73	841,390
19 Aug 22	61.62000 -1.18	62.40	61.09	62.36	699,212
18 Aug 22	62.80000 -0.03	63.28	62.34	62.65	365,761
17 Aug 22	62.83000 -1.37	63.27	62.32	63.18	533,965
16 Aug 22	64.20000 +0.25	64.49	63.56	64.00	673,377
15 Aug 22	63.95000 +0.21	64.91	63.09	63.33	618,180
12 Aug 22	63.74000 +0.76	63.99	62.44	63.25	530,655
11 Aug 22	62.98000 -1.34	65.82	62.91	65.13	885,307
10 Aug 22	64.32000 +1.66	65.23	63.50	63.50	992,155
09 Aug 22	62.66000 +0.39	62.73	61.99	62.11	721,428
08 Aug 22	62.27000 +0.63	62.94	61.73	62.00	565,027
05 Aug 22	61.64000 -0.03	61.88	61.09	61.19	354,061
04 Aug 22	61.67000 +0.37	61.86	60.77	60.86	391,338
03 Aug 22	61.30000 +0.41	61.69	60.25	61.14	350,577
02 Aug 22	60.89000 -1.00	62.28	60.86	62.00	453,511
01 Aug 22	61.89000 +1.38	62.24	60.56	61.80	716,283
29 Jul 22	60.51000 +0.33	60.94	59.92	60.09	477,744
28 Jul 22	60.18000 +2.19	60.20	57.99	58.32	587,923
27 Jul 22	57.99000 +0.10	59.17	56.87	58.75	784,553
26 Jul 22	57.89000 +0.51	59.41	56.52	57.03	793,294
25 Jul 22	57.38000 +0.27	57.68	56.33	57.11	623,118
22 Jul 22	57.11000 -1.40	58.89	56.86	58.43	506,437
21 Jul 22	58.51000 +1.12	58.51	56.47	57.01	460,565
20 Jul 22	57.39000 +0.84	57.65	56.11	56.11	588,590
19 Jul 22	56.55000 +2.65	56.62	54.08	54.26	334,204
18 Jul 22	53.90000 +0.02	56.51	53.82	55.24	583,010
15 Jul 22	53.88000 +0.55	54.48	53.00	54.22	332,247
14 Jul 22	53.33000 -0.38	53.38	51.77	52.41	435,653
13 Jul 22	53.71000 -0.49	53.99	52.88	53.23	331,005
12 Jul 22	54.20000 +1.02	55.33	52.57	52.57	835,498
11 Jul 22	53.18000 -0.64	53.73	52.62	53.40	286,697
08 Jul 22	53.82000 +0.38	54.25	52.83	53.69	386,247
07 Jul 22	53.44000 +1.14	53.95	52.84	52.87	463,271
06 Jul 22	52.30000 +0.48	52.63	50.91	51.80	561,481
05 Jul 22	51.82000 -1.01	51.87	49.83	51.37	388,404
01 Jul 22	52.83000 +0.52	53.41	51.88	52.11	491,317
30 Jun 22	52.31000 +0.13	52.81	50.99	51.68	520,909
29 Jun 22	52.18000 -0.12	52.32	50.91	52.07	452,031
28 Jun 22	52.30000 +0.62	54.14	51.83	52.54	529,803
27 Jun 22	51.68000 +0.03	52.32	50.86	51.64	779,729
24 Jun 22	51.65000 +2.21	51.73	49.80	49.89	1,424,487
23 Jun 22	49.44000 -0.52	50.35	48.62	49.99	500,904
22 Jun 22	49.96000 -0.01	50.43	48.44	48.65	748,990
21 Jun 22	49.97000 +0.81	51.13	49.33	50.63	737,076
17 Jun 22	49.16000 +0.39	49.48	47.38	48.24	1,727,410
16 Jun 22	48.77000 -3.33	50.79	48.00	50.63	681,797
15 Jun 22	52.10000 +0.57	52.82	51.53	52.38	711,413
14 Jun 22	51.53000 -0.13	52.06	50.33	52.04	911,706
13 Jun 22	51.66000 -3.58	53.55	51.16	53.38	961,827
10 Jun 22	55.24000 -1.60	56.31	54.79	56.14	548,653
09 Jun 22	56.84000 -1.48	58.03	56.83	58.03	461,072
08 Jun 22	58.32000 -1.50	59.51	58.14	59.00	326,088
07 Jun 22	59.82000 +1.21	59.83	58.00	58.00	371,222
06 Jun 22	58.61000 +1.22	58.87	57.55	58.35	342,169
03 Jun 22	57.39000 -1.33	58.22	56.61	57.90	434,176
02 Jun 22	58.72000 +1.37	59.38	57.60	57.60	595,676
01 Jun 22	57.35000 -0.10	58.49	55.83	57.86	484,784
31 May 22	57.45000 -0.96	58.47	57.09	58.47	490,665
27 May 22	58.41000 +1.32	58.44	57.09	57.09	299,621
26 May 22	57.09000 +1.96	57.51	55.72	56.11	638,307
25 May 22	55.13000 +1.65	55.31	53.42	53.42	722,230
24 May 22	53.48000 -0.41	54.08	52.04	53.61	599,226
23 May 22	53.89000 +1.21	54.13	51.71	53.58	484,590
20 May 22	52.68000 -1.29	54.65	51.93	54.65	600,306
19 May 22	53.97000 +0.94	54.73	52.56	52.56	630,735
18 May 22	53.03000 -1.93	54.63	52.55	53.98	977,738
17 May 22	54.96000 +1.90	55.47	53.76	53.87	491,904
16 May 22	53.06000 +0.01	54.33	52.83	52.94	383,172
13 May 22	53.05000 +1.87	53.65	51.70	51.91	892,361
12 May 22	51.18000 -1.48	53.00	50.32	51.98	686,498
11 May 22	52.66000 -1.44	55.18	52.59	53.76	775,908
10 May 22	54.10000 +1.43	55.32	52.77	53.33	953,292
09 May 22	52.67000 -4.69	56.83	52.10	56.60	1,299,692
06 May 22	57.36000 -0.77	58.08	55.56	58.00	952,712
05 May 22	58.13000 -0.82	59.20	57.28	58.40	737,904
04 May 22	58.95000 +3.32	59.14	56.14	57.00	1,329,829
03 May 22	55.63000 +1.01	56.08	54.47	54.99	544,309
02 May 22	54.62000 +0.26	55.17	53.02	54.62	546,351
29 Apr 22	54.36000 -1.72	56.53	54.28	56.04	526,808
28 Apr 22	56.08000 +0.48	56.49	53.37	56.12	820,692
27 Apr 22	55.60000 -0.68	56.45	53.98	56.30	974,662
26 Apr 22	56.28000 +1.05	58.45	56.13	56.90	1,493,495
25 Apr 22	55.23000 -0.37	55.55	53.48	55.45	911,064
22 Apr 22	55.60000 -1.19	57.26	55.60	56.10	651,955
21 Apr 22	56.79000 -1.40	59.69	56.58	59.43	774,897
20 Apr 22	58.19000 +1.02	58.44	56.72	57.72	734,333
19 Apr 22	57.17000 +1.10	57.38	56.09	56.33	738,536
18 Apr 22	56.07000 -0.15	56.79	55.83	56.52	609,529
14 Apr 22	56.22000 +0.08	56.90	55.69	55.69	524,533
13 Apr 22	56.14000 +1.16	56.39	55.30	55.30	582,858
12 Apr 22	54.98000 +0.50	56.24	54.70	55.00	563,812
11 Apr 22	54.48000 -0.12	56.04	54.43	54.70	952,394
08 Apr 22	54.60000 -0.79	55.61	54.49	55.29	404,417
07 Apr 22	55.39000 -0.34	55.90	54.48	55.83	420,612
06 Apr 22	55.73000 -0.57	56.10	55.06	55.76	464,663
05 Apr 22	56.30000 -2.32	59.40	56.26	58.41	437,570
04 Apr 22	58.62000 -1.36	60.33	57.10	59.85	702,685
01 Apr 22	59.98000 +0.51	60.36	59.40	59.73	561,450
31 Mar 22	59.47000 -0.37	60.91	59.45	59.72	539,744
30 Mar 22	59.84000 -0.04	60.27	59.24	59.88	473,402
29 Mar 22	59.88000 +1.33	60.29	58.66	59.12	483,701
28 Mar 22	58.55000 -0.99	59.61	57.76	59.18	485,181
25 Mar 22	59.54000 +0.09	59.96	58.92	58.94	509,351
24 Mar 22	59.45000 +1.85	59.55	57.30	57.92	713,296
23 Mar 22	57.60000 -0.98	58.66	57.37	58.04	386,907
22 Mar 22	58.58000 +1.29	59.34	57.60	57.60	664,969
21 Mar 22	57.29000 -0.51	57.51	56.08	56.79	660,341
18 Mar 22	57.80000 +1.63	58.03	55.98	56.54	1,337,902
17 Mar 22	56.17000 -0.10	56.19	55.26	55.72	951,251
16 Mar 22	56.27000 +0.77	57.34	54.99	56.27	683,370
15 Mar 22	55.50000 +1.74	55.56	53.99	54.18	688,321
14 Mar 22	53.76000 -1.55	55.50	53.28	54.85	984,876
11 Mar 22	55.31000 -0.33	57.65	55.28	55.86	875,685
10 Mar 22	55.64000 +0.46	56.26	54.38	54.38	524,976
09 Mar 22	55.18000 +2.95	55.67	53.29	53.95	1,178,606
08 Mar 22	52.23000 +1.65	53.55	50.34	51.15	926,051
07 Mar 22	50.58000 -3.44	54.96	50.54	54.07	1,124,331
04 Mar 22	54.02000 -1.94	55.78	53.25	55.23	970,427
03 Mar 22	55.96000 -1.12	57.47	55.26	57.35	738,136
02 Mar 22	57.08000 +2.05	57.63	55.24	56.03	502,967
01 Mar 22	55.03000 -2.87	57.65	54.39	57.65	757,137
28 Feb 22	57.90000 +0.92	58.71	56.24	56.40	747,926
25 Feb 22	56.98000 +2.56	57.05	54.51	54.51	708,227
24 Feb 22	54.42000 +1.25	54.44	50.69	51.60	1,030,078
23 Feb 22	53.17000 -0.87	55.31	53.04	54.70	367,792
22 Feb 22	54.04000 -0.66	55.29	53.76	54.64	547,082
18 Feb 22	54.70000 -0.76	55.97	54.61	55.05	664,111
17 Feb 22	55.46000 -1.85	57.08	55.04	56.56	753,050
16 Feb 22	57.31000 +1.06	57.35	55.60	55.85	900,015
15 Feb 22	56.25000 +2.20	56.64	54.02	54.61	500,350
14 Feb 22	54.05000 +0.11	54.75	53.65	54.16	698,638
11 Feb 22	53.94000 -0.76	56.15	53.30	54.79	988,288
10 Feb 22	54.70000 +0.26	56.62	53.75	53.80	892,465
09 Feb 22	54.44000 +0.61	55.00	53.92	54.39	801,288
08 Feb 22	53.83000 -0.13	54.83	53.33	54.28	668,892
07 Feb 22	53.96000 +1.49	54.44	52.66	52.66	568,350
04 Feb 22	52.47000 +0.11	53.13	51.55	51.84	375,576
03 Feb 22	52.36000 -1.05	53.54	52.21	52.84	422,507
02 Feb 22	53.41000 -0.17	53.73	52.53	52.95	544,209
01 Feb 22	53.58000 +1.41	53.95	52.38	52.94	727,789
31 Jan 22	52.17000 +1.92	52.19	49.00	49.25	884,661
28 Jan 22	50.25000 +0.95	50.28	47.67	49.67	704,332
27 Jan 22	49.30000 -2.07	54.99	48.32	53.43	1,424,571
26 Jan 22	51.37000 -1.21	54.12	50.60	53.27	776,494
25 Jan 22	52.58000 -0.56	53.23	50.59	52.21	785,116
24 Jan 22	53.14000 +0.65	53.23	50.37	51.12	713,000
21 Jan 22	52.49000 -2.34	54.40	52.03	54.10	524,346
20 Jan 22	54.83000 -0.16	57.32	54.67	54.70	638,927
19 Jan 22	54.99000 -1.17	56.29	54.79	56.29	423,885
18 Jan 22	56.16000 -0.89	57.14	55.81	56.32	474,032
14 Jan 22	57.05000 +0.79	57.09	55.22	55.71	343,210
13 Jan 22	56.26000 +0.26	57.88	55.96	56.48	446,045
12 Jan 22	56.00000 -0.33	57.34	55.70	56.38	577,927
11 Jan 22	56.33000 +0.58	56.34	54.89	55.85	510,852
10 Jan 22	55.75000 +1.05	55.91	53.12	54.27	908,501
07 Jan 22	54.70000 +0.27	56.60	54.57	56.00	561,939
06 Jan 22	54.43000 +0.60	55.31	53.73	53.89	468,741
05 Jan 22	53.83000 -1.44	56.34	53.80	55.45	517,375
04 Jan 22	55.27000 +1.52	55.73	53.80	54.34	805,139
03 Jan 22	53.75000 +1.95	54.19	52.37	52.37	652,085
31 Dec 21	51.80000 -0.09	52.38	51.54	51.54	292,723
30 Dec 21	51.89000 -0.14	53.18	51.81	51.89	412,492
29 Dec 21	52.03000 +0.09	52.47	51.24	51.75	382,627
28 Dec 21	51.94000 -0.06	53.29	51.77	51.81	516,077
27 Dec 21	52.00000 +0.62	52.06	50.58	50.97	358,412
23 Dec 21	51.38000 +0.78	51.96	50.19	50.74	417,317
22 Dec 21	50.60000 -0.15	51.17	49.88	50.92	497,863
21 Dec 21	50.75000 +2.78	50.79	48.28	48.29	572,880
20 Dec 21	47.97000 -0.51	48.43	46.77	47.01	674,906
17 Dec 21	48.48000 +0.65	49.21	46.93	47.87	1,314,382
16 Dec 21	47.83000 -1.42	50.70	47.76	49.87	969,460
15 Dec 21	49.25000 -0.11	49.30	47.46	49.17	1,176,772
14 Dec 21	49.36000 -1.03	51.50	49.31	49.93	815,076
13 Dec 21	50.39000 -1.40	51.68	49.24	51.02	870,739
10 Dec 21	51.79000 -0.33	52.82	51.01	52.70	638,976
09 Dec 21	52.12000 -1.08	53.13	51.20	52.15	916,985
08 Dec 21	53.20000 +0.67	53.95	52.68	53.28	1,346,330
07 Dec 21	52.53000 -0.19	54.35	52.13	53.13	879,081
06 Dec 21	52.72000 +2.65	53.76	50.41	51.23	1,200,634
03 Dec 21	50.07000 -1.39	51.15	49.35	51.00	1,383,925
02 Dec 21	51.46000 +2.42	51.49	49.90	50.61	2,647,087
01 Dec 21	49.04000 -2.34	53.38	49.02	53.04	730,123
30 Nov 21	51.38000 -1.65	52.47	50.51	52.16	1,064,182
29 Nov 21	53.03000 -0.21	54.46	52.20	54.27	862,864
26 Nov 21	53.24000 -5.73	56.09	51.60	55.83	882,517
24 Nov 21	58.97000 -0.29	59.40	58.22	58.67	339,614
23 Nov 21	59.26000 +0.51	59.40	57.90	58.77	639,883
22 Nov 21	58.75000 -0.53	59.96	57.70	59.17	763,274
19 Nov 21	59.28000 -3.43	62.04	58.92	61.51	678,770
18 Nov 21	62.71000 +0.62	63.00	61.37	62.63	543,366
17 Nov 21	62.09000 +0.75	62.25	60.80	61.24	396,831
16 Nov 21	61.34000 -1.83	63.38	61.20	62.97	535,036
15 Nov 21	63.17000 +0.97	63.76	62.28	63.17	441,088
12 Nov 21	62.20000 +0.36	62.90	61.37	61.65	482,321
11 Nov 21	61.84000 -0.21	62.80	61.56	62.12	323,799
10 Nov 21	62.05000 +0.05	63.17	61.50	61.83	398,107
09 Nov 21	62.00000 +0.39	62.33	60.91	61.29	403,509
08 Nov 21	61.61000 -0.74	62.62	61.22	62.62	270,452
05 Nov 21	62.35000 +4.33	62.40	58.96	59.45	675,833
04 Nov 21	58.02000 -0.65	59.42	57.77	58.71	383,918
03 Nov 21	58.67000 -0.13	58.88	58.02	58.42	265,644
02 Nov 21	58.80000 -0.18	59.06	57.84	59.06	372,661
01 Nov 21	58.98000 +2.24	59.15	56.84	57.08	458,083
29 Oct 21	56.74000 +0.42	56.96	55.80	56.32	675,927
28 Oct 21	56.32000 +0.64	56.48	54.66	55.38	528,438
27 Oct 21	55.68000 -1.22	57.28	55.63	56.89	382,841
26 Oct 21	56.90000 -0.09	57.53	56.49	56.88	411,150
25 Oct 21	56.99000 -0.88	57.84	56.88	57.80	320,177
22 Oct 21	57.87000 +0.63	58.03	57.01	57.06	579,381
21 Oct 21	57.24000 -1.32	59.34	57.08	58.56	431,937
20 Oct 21	58.56000 -0.06	59.03	57.75	58.43	575,849
19 Oct 21	58.62000 -1.56	61.16	57.56	59.85	865,236
18 Oct 21	60.18000 -1.14	61.35	59.95	60.95	871,919
15 Oct 21	61.32000 +0.09	62.34	61.22	61.47	370,143
14 Oct 21	61.23000 -0.77	62.73	60.67	62.49	292,294
13 Oct 21	62.00000 -0.64	63.46	61.65	63.01	618,595
12 Oct 21	62.64000 +0.31	63.50	62.15	62.50	505,093
11 Oct 21	62.33000 +0.38	64.16	61.78	62.08	493,375
08 Oct 21	61.95000 -0.34	62.84	61.68	62.49	341,616
07 Oct 21	62.29000 +1.75	62.59	61.07	61.37	695,598
06 Oct 21	60.54000 -2.18	62.61	59.38	62.17	628,904
05 Oct 21	62.72000 +0.54	62.95	61.93	62.18	893,967
04 Oct 21	62.18000 +1.31	62.44	60.79	61.08	787,422
01 Oct 21	60.87000 +1.48	61.21	59.50	60.22	763,366
30 Sep 21	59.39000 -0.31	60.49	59.27	59.93	419,774
29 Sep 21	59.70000 -1.23	61.70	59.42	61.70	519,677
28 Sep 21	60.93000 -1.32	62.67	60.73	62.25	382,542
27 Sep 21	62.25000 +2.18	63.10	60.47	60.69	479,812
24 Sep 21	60.07000 -0.63	60.79	58.60	58.79	668,214
23 Sep 21	60.70000 +1.48	61.29	59.72	60.00	651,007
22 Sep 21	59.22000 +1.88	59.65	57.54	57.86	555,054
21 Sep 21	57.34000 -1.19	59.24	57.09	59.00	582,329
20 Sep 21	58.53000 +0.35	58.70	56.15	56.62	627,307
17 Sep 21	58.18000 -0.21	59.11	57.03	58.47	1,513,710
16 Sep 21	58.39000 -0.45	59.70	58.27	59.09	610,999
15 Sep 21	58.84000 +1.55	58.88	57.17	57.57	554,117
14 Sep 21	57.29000 -0.37	58.29	56.76	57.77	446,866
13 Sep 21	57.66000 +2.05	58.98	55.96	56.11	645,909
10 Sep 21	55.61000 +1.35	60.20	53.33	54.43	3,698,712
09 Sep 21	54.26000 +0.39	55.29	53.32	53.75	540,359
08 Sep 21	53.87000 -2.40	56.34	53.50	55.94	530,748
07 Sep 21	56.27000 -0.23	56.98	55.87	56.09	443,750
03 Sep 21	56.50000 -1.09	57.71	56.26	57.47	306,268
02 Sep 21	57.59000 +0.77	58.14	56.26	57.17	391,498
01 Sep 21	56.82000 +0.11	57.41	56.20	57.33	332,090
31 Aug 21	56.71000 +0.16	57.64	56.60	56.84	384,875
30 Aug 21	56.55000 -2.04	59.00	56.46	59.00	440,543
27 Aug 21	58.59000 +2.32	58.94	56.47	56.47	508,919
26 Aug 21	56.27000 -0.90	57.76	56.23	57.27	331,812
25 Aug 21	57.17000 +0.63	57.78	56.14	56.65	260,767
24 Aug 21	56.54000 +0.42	57.02	56.01	56.09	350,446
23 Aug 21	56.12000 +1.52	56.33	55.00	55.35	454,191
20 Aug 21	54.60000 +0.57	54.83	53.66	54.01	252,623
19 Aug 21	54.03000 -2.49	56.79	53.57	55.99	909,284
18 Aug 21	56.52000 -0.72	57.21	55.81	56.91	411,948
17 Aug 21	57.24000 -0.20	57.59	56.28	56.41	543,264
16 Aug 21	57.44000 -0.27	57.63	56.37	56.95	345,965
13 Aug 21	57.71000 -0.42	58.32	57.36	58.17	410,678
12 Aug 21	58.13000 +0.32	58.36	57.13	57.99	493,908
11 Aug 21	57.81000 +1.11	57.95	56.29	56.79	307,900
10 Aug 21	56.70000 +0.76	56.74	55.77	55.81	455,958
09 Aug 21	55.94000 -1.16	56.88	55.02	56.21	528,068
06 Aug 21	57.10000 +0.72	57.92	56.97	57.54	445,593
05 Aug 21	56.38000 +2.12	56.69	54.29	54.29	357,975
04 Aug 21	54.26000 -1.29	55.07	52.60	54.59	726,550
03 Aug 21	55.55000 +0.36	55.59	53.40	55.44	475,274
02 Aug 21	55.19000 +0.77	56.46	54.64	54.96	713,789
30 Jul 21	54.42000 -1.74	56.29	54.08	55.40	806,804
29 Jul 21	56.16000 -0.84	57.86	56.10	56.82	784,176
28 Jul 21	57.00000 -1.75	59.77	56.91	59.57	896,692
27 Jul 21	58.75000 -0.94	59.94	58.43	59.42	783,132
26 Jul 21	59.69000 +1.97	59.74	57.89	58.30	715,745
23 Jul 21	57.72000 +0.35	57.93	56.73	57.44	411,061
22 Jul 21	57.37000 -1.13	58.40	57.11	58.01	375,048
21 Jul 21	58.50000 +1.55	59.13	57.03	57.44	516,857
20 Jul 21	56.95000 +3.69	57.43	53.58	53.58	817,377
19 Jul 21	53.26000 -3.26	55.14	52.96	54.90	836,293
16 Jul 21	56.52000 -0.56	58.25	56.26	58.18	877,219
15 Jul 21	57.08000 -1.12	58.69	56.71	57.43	589,877
14 Jul 21	58.20000 -1.07	60.00	58.08	59.30	489,005
13 Jul 21	59.27000 -2.45	61.03	59.21	60.79	526,075
12 Jul 21	61.72000 +0.27	61.87	60.26	60.80	268,179
09 Jul 21	61.45000 +1.34	62.43	61.40	61.50	475,704
08 Jul 21	60.11000 -0.98	60.82	59.19	59.34	408,085
07 Jul 21	61.09000 -0.13	61.78	60.21	60.78	434,686
06 Jul 21	61.22000 -0.30	61.43	60.34	61.43	454,991
02 Jul 21	61.52000 -0.21	62.20	60.63	61.86	597,880
01 Jul 21	61.73000 -0.67	63.39	61.08	62.59	1,259,472
30 Jun 21	62.40000 +1.03	62.84	61.12	61.95	886,425
29 Jun 21	61.37000 -0.58	62.62	61.06	62.35	511,702
28 Jun 21	61.95000 -2.27	63.88	61.43	63.48	642,329
25 Jun 21	64.22000 -0.17	64.99	63.79	64.50	795,122
24 Jun 21	64.39000 +1.45	64.43	62.36	63.24	321,026
23 Jun 21	62.94000 +0.90	63.35	61.96	62.21	478,517
22 Jun 21	62.04000 -0.29	62.41	61.26	62.41	446,363
21 Jun 21	62.33000 +1.69	62.36	61.14	61.40	496,783
18 Jun 21	60.64000 -0.10	61.03	59.98	60.20	963,528
17 Jun 21	60.74000 -1.15	62.25	59.93	61.77	963,560
16 Jun 21	61.89000 +0.40	62.54	61.06	61.55	740,625
15 Jun 21	61.49000 +0.80	61.58	60.52	60.65	550,473
14 Jun 21	60.69000 -1.22	61.89	60.55	61.58	769,248
11 Jun 21	61.91000 +0.84	61.94	61.11	61.49	366,624
10 Jun 21	61.07000 -0.18	62.17	60.87	62.05	589,207
09 Jun 21	61.25000 -1.18	62.11	60.96	62.11	608,487
08 Jun 21	62.43000 +1.11	62.50	60.82	61.62	452,016
07 Jun 21	61.32000 +0.81	61.38	60.11	60.63	602,400
04 Jun 21	60.51000 +0.80	60.63	59.69	60.04	519,940
03 Jun 21	59.71000 -0.18	59.99	59.17	59.46	480,001
02 Jun 21	59.89000 -0.47	60.35	59.07	60.12	434,912
01 Jun 21	60.36000 +0.90	60.73	59.13	60.00	754,691
28 May 21	59.46000 -0.55	60.00	58.63	60.00	700,785
27 May 21	60.01000 +4.15	60.40	58.74	58.98	1,039,682
26 May 21	55.86000 +1.34	55.91	54.50	54.66	558,694
25 May 21	54.52000 +0.17	55.63	54.46	54.89	845,674
24 May 21	54.35000 +1.25	54.68	53.16	53.72	663,697
21 May 21	53.10000 +0.74	53.89	52.85	53.04	454,624
20 May 21	52.36000 +0.62	52.55	51.01	51.82	526,592
19 May 21	51.74000 -0.09	51.85	50.45	51.12	422,263
18 May 21	51.83000 -0.22	52.87	51.43	52.08	571,438
17 May 21	52.05000 -0.46	52.48	51.29	52.01	350,022
14 May 21	52.51000 +1.17	52.64	51.35	52.00	498,174
13 May 21	51.34000 +0.81	52.43	50.39	50.77	672,767
12 May 21	50.53000 -1.38	52.83	50.43	51.54	442,956
11 May 21	51.91000 -1.90	53.00	51.17	52.48	1,024,824
10 May 21	53.81000 -0.63	55.18	53.73	54.57	480,931
07 May 21	54.44000 +0.44	54.80	52.91	53.82	676,069
06 May 21	54.00000 +0.66	54.12	52.12	53.74	788,833
05 May 21	53.34000 -1.59	54.93	53.07	54.71	911,300
04 May 21	54.93000 -0.92	56.32	54.33	55.88	596,245
03 May 21	55.85000 -0.56	57.35	55.82	57.07	399,731
30 Apr 21	56.41000 -0.56	56.82	55.28	56.25	694,716
29 Apr 21	56.97000 +0.45	57.41	56.00	57.28	465,109
28 Apr 21	56.52000 -2.40	58.61	56.39	58.40	778,173
27 Apr 21	58.92000 +0.26	60.10	58.79	58.88	832,610
26 Apr 21	58.66000 +1.45	58.92	57.51	57.76	761,503
23 Apr 21	57.21000 +0.01	58.16	56.90	57.23	758,566
22 Apr 21	57.20000 -0.80	58.83	56.90	58.31	1,037,628
21 Apr 21	58.00000 +0.72	58.24	56.36	57.28	973,373
20 Apr 21	57.28000 +0.08	57.85	55.55	57.27	1,319,316
19 Apr 21	57.20000 -0.17	57.77	56.34	57.22	1,042,210
16 Apr 21	57.37000 +1.21	57.48	56.40	57.00	504,682
15 Apr 21	56.16000 -0.52	57.06	55.38	56.94	536,907
14 Apr 21	56.68000 +0.18	57.92	56.29	56.76	639,116
13 Apr 21	56.50000 -1.75	57.80	55.76	57.48	805,683
12 Apr 21	58.25000 +1.52	58.27	56.28	56.78	773,428
09 Apr 21	56.73000 +0.41	56.76	55.50	56.24	497,532
08 Apr 21	56.32000 -0.30	56.61	55.63	56.30	510,733
07 Apr 21	56.62000 +0.37	56.87	55.70	56.66	414,931
06 Apr 21	56.25000 -0.84	57.38	56.05	56.76	517,688
05 Apr 21	57.09000 +0.73	57.75	56.57	57.19	623,400
01 Apr 21	56.36000 +0.36	56.99	55.31	56.62	672,651
31 Mar 21	56.00000 -0.80	57.10	55.41	57.00	697,779
30 Mar 21	56.80000 +1.03	57.30	55.73	56.22	563,606
29 Mar 21	55.77000 -0.97	57.20	54.65	56.84	690,743
26 Mar 21	56.74000 -2.53	57.94	55.80	56.13	1,477,704
25 Mar 21	59.27000 +1.97	59.67	55.51	56.27	802,768
24 Mar 21	57.30000 +0.64	60.08	57.18	58.00	580,503
23 Mar 21	56.66000 -2.59	59.12	56.33	58.53	822,727
22 Mar 21	59.25000 -1.49	61.26	59.05	61.07	660,375
19 Mar 21	60.74000 +0.14	61.38	58.76	60.67	890,031
18 Mar 21	60.60000 -3.56	64.84	60.35	63.60	757,343
17 Mar 21	64.16000 +3.03	64.18	60.61	61.00	1,362,136
16 Mar 21	61.13000 +0.03	62.00	60.01	61.80	707,908
15 Mar 21	61.10000 +1.73	61.71	58.98	60.00	1,142,882
12 Mar 21	59.37000 +1.06	59.44	58.29	58.62	859,936
11 Mar 21	58.31000 +0.67	58.69	57.06	57.84	490,539
10 Mar 21	57.64000 +1.00	58.22	55.78	57.19	671,527
09 Mar 21	56.64000 -0.92	58.60	56.42	58.49	718,014
08 Mar 21	57.56000 +1.41	58.36	56.27	56.67	923,985
05 Mar 21	56.15000 +0.70	56.59	53.48	56.52	746,007
04 Mar 21	55.45000 -0.96	57.26	53.81	56.46	1,211,573
03 Mar 21	56.41000 +1.14	57.53	55.58	55.61	1,489,585
02 Mar 21	55.27000 -1.24	56.61	54.79	55.87	656,672
01 Mar 21	56.51000 +2.75	56.91	55.32	55.52	1,234,965
26 Feb 21	53.76000 -0.43	54.52	53.06	53.50	868,171
25 Feb 21	54.19000 -2.72	57.00	53.91	56.83	1,067,847
24 Feb 21	56.91000 +2.60	57.00	54.52	54.76	970,950
23 Feb 21	54.31000 +0.89	54.35	51.83	53.32	913,468
22 Feb 21	53.42000 +0.85	54.19	52.13	52.13	785,351
19 Feb 21	52.57000 +2.27	52.87	50.99	51.07	797,227
18 Feb 21	50.30000 -1.67	51.97	49.96	51.57	711,523
17 Feb 21	51.97000 -0.61	52.86	51.23	52.41	811,590
16 Feb 21	52.58000 +1.33	52.65	51.39	51.81	822,197
12 Feb 21	51.25000 -0.92	52.51	50.98	51.85	657,595
11 Feb 21	52.17000 +1.79	52.36	50.13	50.55	879,190
10 Feb 21	50.38000 -0.78	51.83	49.94	51.28	841,485
09 Feb 21	51.16000 +0.73	51.20	49.26	50.01	992,517
08 Feb 21	50.43000 +2.94	50.47	47.75	47.75	1,163,108
05 Feb 21	47.49000 -0.19	48.83	46.97	48.50	653,208
04 Feb 21	47.68000 +0.94	48.08	46.92	47.29	728,045
03 Feb 21	46.74000 -0.17	47.85	46.44	47.28	1,224,678
02 Feb 21	46.91000 +2.39	46.99	44.62	45.55	1,292,272
01 Feb 21	44.52000 +0.86	44.74	43.02	44.09	1,198,914
29 Jan 21	43.66000 -1.24	45.11	43.11	44.59	668,743
28 Jan 21	44.90000 +0.43	46.92	44.64	45.51	702,630
27 Jan 21	44.47000 -0.53	45.54	42.91	44.02	1,274,068
26 Jan 21	45.00000 -2.06	50.78	44.90	48.71	1,558,297
25 Jan 21	47.06000 -1.28	48.49	46.41	48.08	1,626,706
22 Jan 21	48.34000 -0.22	48.85	47.61	48.00	1,101,926
21 Jan 21	48.56000 -2.10	50.37	47.60	49.03	1,001,755
20 Jan 21	50.66000 +1.03	50.79	49.83	49.93	1,119,307
19 Jan 21	49.63000 +1.46	50.01	48.69	49.12	567,311
15 Jan 21	48.17000 -1.45	49.32	47.70	49.14	541,814
14 Jan 21	49.62000 +1.30	50.23	48.84	49.27	505,979
13 Jan 21	48.32000 -0.60	48.87	47.66	48.56	575,234
12 Jan 21	48.92000 +0.65	49.17	48.06	48.50	1,004,933
11 Jan 21	48.27000 -0.36	48.91	47.79	48.00	692,694
08 Jan 21	48.63000 -2.29	51.20	48.30	51.00	897,478
07 Jan 21	50.92000 -0.03	51.67	50.42	51.30	582,817
06 Jan 21	50.95000 +1.78	51.67	49.20	49.20	820,906
05 Jan 21	49.17000 +2.59	49.40	46.58	46.90	721,720
04 Jan 21	46.58000 -1.91	48.88	46.17	48.63	696,569
31 Dec 20	48.49000 -0.24	49.04	48.31	49.01	438,941
30 Dec 20	48.73000 +1.07	49.12	47.36	47.70	1,735,310
29 Dec 20	47.66000 -0.34	48.42	46.94	48.42	749,205
28 Dec 20	48.00000 -0.79	49.39	47.51	48.89	997,170
24 Dec 20	48.79000 +0.01	49.00	47.49	48.56	424,943
23 Dec 20	48.78000 +1.46	49.57	47.62	47.99	710,186
22 Dec 20	47.32000 -0.45	48.24	47.04	47.87	692,584
21 Dec 20	47.77000 -0.87	48.32	46.51	47.00	701,068
18 Dec 20	48.64000 +0.53	49.02	48.02	48.23	2,262,943
17 Dec 20	48.11000 -0.90	49.09	47.66	49.09	753,555
16 Dec 20	49.01000 -1.68	50.91	48.87	50.91	724,443
15 Dec 20	50.69000 +0.80	50.79	49.28	49.91	1,063,556
14 Dec 20	49.89000 -1.90	52.62	49.74	52.62	890,899
11 Dec 20	51.79000 -2.21	53.94	51.20	53.53	859,863
10 Dec 20	54.00000 +0.37	54.42	53.00	53.00	769,659
09 Dec 20	53.63000 -0.26	54.93	53.04	54.76	1,085,207
08 Dec 20	53.89000 -0.67	55.65	53.57	54.01	690,000
07 Dec 20	54.56000 -1.39	56.19	54.31	55.99	885,869
04 Dec 20	55.95000 -0.05	56.15	53.50	54.22	1,093,114
03 Dec 20	56.00000 +2.76	57.00	53.47	53.76	1,868,049
02 Dec 20	53.24000 +2.45	53.50	49.65	50.34	1,016,181
01 Dec 20	50.79000 +1.27	51.97	50.36	50.86	783,659
30 Nov 20	49.52000 -2.38	51.85	49.40	51.51	960,777
27 Nov 20	51.90000 -0.05	52.77	51.79	52.11	376,482
25 Nov 20	51.95000 -0.81	52.67	51.18	51.92	847,917
24 Nov 20	52.76000 +1.10	53.83	52.45	52.90	1,248,718
23 Nov 20	51.66000 +3.30	51.91	48.36	49.00	1,142,826
20 Nov 20	48.36000 -1.34	49.35	48.15	49.19	679,348
19 Nov 20	49.70000 -0.38	50.41	49.08	49.52	842,011
18 Nov 20	50.08000 -1.78	53.54	50.04	52.25	1,540,798
17 Nov 20	51.86000 +2.28	52.49	47.90	48.41	1,949,581
16 Nov 20	49.58000 +4.08	49.90	46.52	47.60	2,029,498
13 Nov 20	45.50000 +3.42	45.68	42.56	42.77	1,527,196
12 Nov 20	42.08000 -0.03	42.56	41.00	41.50	1,656,481
11 Nov 20	42.11000 +0.14	46.81	40.07	42.13	9,287,601
10 Nov 20	41.97000 +1.19	42.45	40.65	41.14	2,683,575
09 Nov 20	40.78000 +5.45	42.01	38.99	38.99	3,310,255
06 Nov 20	35.33000 -0.24	35.73	34.65	35.44	567,322
05 Nov 20	35.57000 +1.68	35.98	33.91	33.92	725,499
04 Nov 20	33.89000 -1.45	35.52	33.16	35.15	1,194,083
03 Nov 20	35.34000 +0.41	35.86	34.52	35.54	1,060,449
02 Nov 20	34.93000 +1.45	34.99	33.21	34.07	923,678
30 Oct 20	33.48000 +0.64	33.58	32.43	32.70	1,037,240
29 Oct 20	32.84000 +1.13	33.11	31.35	31.60	1,075,665
28 Oct 20	31.71000 -1.08	33.07	31.57	32.15	1,730,436
27 Oct 20	32.79000 -0.46	33.60	32.77	32.99	1,205,799
26 Oct 20	33.25000 -2.25	34.90	32.90	34.90	1,828,605
23 Oct 20	35.50000 +2.01	35.83	34.00	34.03	1,664,707
22 Oct 20	33.49000 +1.47	33.99	31.32	31.75	1,661,709
21 Oct 20	32.02000 -2.08	33.59	32.01	32.92	1,741,463
20 Oct 20	34.10000 -2.25	35.50	33.70	34.17	2,573,203
19 Oct 20	36.35000 +0.82	36.42	35.06	35.75	1,295,194
16 Oct 20	35.53000 -0.89	37.33	35.51	37.18	753,396
15 Oct 20	36.42000 +0.72	36.48	34.76	35.49	780,187
14 Oct 20	35.70000 -0.09	36.70	35.56	35.87	828,895
13 Oct 20	35.79000 -1.66	36.71	34.89	36.71	1,184,478
12 Oct 20	37.45000 +0.43	37.66	36.61	37.23	947,574
09 Oct 20	37.02000 -1.17	37.51	36.30	37.20	1,022,003
08 Oct 20	38.19000 +0.56	38.24	37.10	38.18	918,787
07 Oct 20	37.63000 +0.72	38.01	37.53	37.60	792,943
06 Oct 20	36.91000 -0.55	38.16	36.63	37.99	1,184,028
05 Oct 20	37.46000 +0.31	38.08	36.82	38.08	1,081,614
02 Oct 20	37.15000 +1.85	37.44	34.18	34.18	1,024,997
01 Oct 20	35.30000 +1.75	35.74	33.95	33.98	1,421,434
30 Sep 20	33.55000 +0.05	34.61	33.03	33.87	870,994
29 Sep 20	33.50000 -0.85	34.28	32.80	34.03	889,118
28 Sep 20	34.35000 +0.95	35.15	34.21	34.28	784,944
25 Sep 20	33.40000 +0.83	33.89	32.46	32.46	937,427
24 Sep 20	32.57000 -0.04	33.05	31.04	31.33	989,631
23 Sep 20	32.61000 -1.86	35.17	32.49	34.49	936,606
22 Sep 20	34.47000 -0.05	35.68	34.08	34.71	868,350
21 Sep 20	34.52000 -2.97	36.56	34.47	36.33	1,026,370
18 Sep 20	37.49000 -1.97	39.49	37.20	39.20	1,292,888
17 Sep 20	39.46000 -0.87	39.89	37.41	38.12	999,956
16 Sep 20	40.33000 +1.64	40.90	37.82	38.76	1,176,288
15 Sep 20	38.69000 -1.01	40.22	38.41	39.57	719,287
14 Sep 20	39.70000 +1.06	40.12	38.85	39.05	593,948
11 Sep 20	38.64000 +1.27	38.96	37.25	37.66	368,860
10 Sep 20	37.37000 -0.43	38.71	37.24	38.11	695,809
09 Sep 20	37.80000 -0.34	38.61	36.40	38.22	798,701
08 Sep 20	38.14000 -1.94	39.69	38.11	39.69	640,123
04 Sep 20	40.08000 +0.44	40.88	38.98	40.32	396,397
03 Sep 20	39.64000 -0.53	41.42	38.77	40.27	485,533
02 Sep 20	40.17000 +1.00	40.30	38.52	39.42	412,830
01 Sep 20	39.17000 -0.22	39.65	38.67	39.06	598,487
31 Aug 20	39.39000 -2.08	41.27	39.25	41.20	598,521
28 Aug 20	41.47000 +0.62	41.48	40.52	41.19	315,704
27 Aug 20	40.85000 +1.52	40.92	39.43	39.77	793,014
26 Aug 20	39.33000 -0.97	40.49	39.26	40.40	367,846
25 Aug 20	40.30000 -0.80	41.50	39.82	41.21	398,758
24 Aug 20	41.10000 +1.68	41.13	39.01	39.63	429,812
21 Aug 20	39.42000 -0.05	39.70	39.18	39.21	353,653
20 Aug 20	39.47000 -0.58	39.69	38.67	39.27	425,957
19 Aug 20	40.05000 -0.31	41.01	39.90	40.46	312,182
18 Aug 20	40.36000 -0.57	41.19	40.22	40.84	627,509
17 Aug 20	40.93000 -1.27	42.61	40.05	42.31	499,626
14 Aug 20	42.20000 +0.58	42.54	41.01	41.09	530,010
13 Aug 20	41.62000 +0.06	42.47	40.77	41.16	588,410
12 Aug 20	41.56000 -1.60	44.05	41.30	43.59	368,486
11 Aug 20	43.16000 +1.14	44.29	42.82	43.42	1,223,101
10 Aug 20	42.02000 +1.26	42.37	40.85	40.98	847,784
07 Aug 20	40.76000 +0.02	40.90	40.28	40.59	329,045
06 Aug 20	40.74000 +0.62	40.94	39.58	40.33	563,061
05 Aug 20	40.12000 +2.25	40.22	38.19	38.47	805,766
04 Aug 20	37.87000 +0.33	37.97	36.36	36.36	892,388
03 Aug 20	37.54000 +0.24	38.03	35.77	37.23	1,140,240
31 Jul 20	37.30000 -1.64	39.24	36.85	38.89	1,068,992
30 Jul 20	38.94000 -0.91	39.53	37.20	38.17	1,178,291
29 Jul 20	39.85000 -1.67	41.85	39.52	41.56	1,319,268
28 Jul 20	41.52000 -3.13	43.41	41.38	41.83	1,399,109
27 Jul 20	44.65000 -1.00	46.40	43.97	45.41	1,339,153
24 Jul 20	45.65000 -1.06	46.97	45.40	46.59	624,233
23 Jul 20	46.71000 +0.74	46.86	44.97	45.66	710,606
22 Jul 20	45.97000 +1.01	46.16	44.62	44.79	657,877
21 Jul 20	44.96000 +0.66	45.36	44.32	44.85	424,415
20 Jul 20	44.30000 -0.54	44.99	43.61	44.53	417,435
17 Jul 20	44.84000 +0.24	45.17	44.01	44.65	476,481
16 Jul 20	44.60000 -0.80	44.94	43.52	44.74	581,800
15 Jul 20	45.40000 +2.38	45.73	43.93	44.99	1,045,640
14 Jul 20	43.02000 +0.88	43.16	41.18	42.14	633,657
13 Jul 20	42.14000 -0.82	44.35	41.60	43.58	1,154,845
10 Jul 20	42.96000 +1.35	43.09	41.05	41.51	655,592
09 Jul 20	41.61000 -2.76	44.32	41.47	44.16	746,400
08 Jul 20	44.37000 +0.55	44.83	43.19	43.96	771,972
07 Jul 20	43.82000 -1.30	45.29	43.54	44.94	769,260
06 Jul 20	45.12000 +1.01	45.54	43.78	45.29	1,643,678
02 Jul 20	44.11000 +0.32	46.09	43.50	45.02	622,525
01 Jul 20	43.79000 -1.43	46.53	43.41	45.52	1,017,397
30 Jun 20	45.22000 -1.78	46.64	45.09	46.20	1,058,696
29 Jun 20	47.00000 +3.00	47.11	44.08	45.07	1,312,790
26 Jun 20	44.00000 +0.64	44.18	41.15	43.03	3,488,843
25 Jun 20	43.36000 +1.59	43.36	40.95	41.22	1,451,254
24 Jun 20	41.77000 -2.79	44.15	41.64	43.91	2,129,629
23 Jun 20	44.56000 +0.27	45.42	42.67	44.00	1,759,176
22 Jun 20	44.29000 -0.08	44.65	42.84	44.02	1,432,331
19 Jun 20	44.37000 -1.21	46.87	43.93	46.37	12,921,241
18 Jun 20	45.58000 +0.00	46.50	44.09	44.18	1,624,046
17 Jun 20	45.58000 -0.14	46.47	45.11	45.45	1,933,611
16 Jun 20	45.72000 -0.59	49.61	45.50	48.61	2,837,151
15 Jun 20	46.31000 +3.66	48.29	43.51	44.00	3,809,585
12 Jun 20	42.65000 +2.76	43.39	40.13	42.97	1,295,632
11 Jun 20	39.89000 -4.00	42.35	39.74	40.40	2,193,343
10 Jun 20	43.89000 -0.65	45.62	41.88	43.98	1,894,012
09 Jun 20	44.54000 -3.37	46.69	44.19	46.15	1,277,794
08 Jun 20	47.91000 +0.78	49.30	47.33	48.57	1,453,793
05 Jun 20	47.13000 +2.42	53.23	46.23	49.02	2,528,025
04 Jun 20	44.71000 +2.51	44.87	41.62	42.22	2,069,137
03 Jun 20	42.20000 +4.19	43.09	38.96	38.96	2,612,194
02 Jun 20	38.01000 +1.23	38.92	37.31	37.36	1,162,755
01 Jun 20	36.78000 +0.59	37.89	36.44	36.44	706,753
29 May 20	36.19000 +0.60	36.57	34.17	34.76	1,194,720
28 May 20	35.59000 -1.02	39.29	35.32	37.57	2,210,627
27 May 20	36.61000 +1.96	36.74	34.64	36.30	1,768,816
26 May 20	34.65000 +3.81	35.27	32.49	32.94	1,592,789
22 May 20	30.84000 -0.27	31.45	29.93	31.16	1,023,154
21 May 20	31.11000 +0.40	32.47	30.57	30.89	2,484,004
20 May 20	30.71000 +1.43	31.34	29.66	29.76	611,798
19 May 20	29.28000 -1.09	30.74	29.00	30.40	940,468
18 May 20	30.37000 +2.64	30.99	29.38	29.47	1,818,990
15 May 20	27.73000 -0.33	28.38	27.03	27.34	1,409,326
14 May 20	28.06000 +1.31	28.07	24.54	26.07	1,694,777
13 May 20	26.75000 -1.39	28.02	25.51	28.02	1,832,057
12 May 20	28.14000 -0.89	29.86	28.12	29.18	3,336,370
11 May 20	29.03000 -0.82	29.60	28.43	29.21	1,063,666
08 May 20	29.85000 +1.36	30.13	28.98	28.98	2,468,696
07 May 20	28.49000 +0.82	29.70	27.67	27.97	2,096,116
06 May 20	27.67000 -1.46	29.55	27.50	29.55	1,657,558
05 May 20	29.13000 -1.31	31.07	28.73	30.78	2,495,048
04 May 20	30.44000 -1.35	30.99	29.24	30.64	1,332,662
01 May 20	31.79000 -2.80	34.23	31.62	33.81	1,561,974
30 Apr 20	34.59000 -0.13	35.83	33.35	34.04	3,728,329
29 Apr 20	34.72000 +3.64	34.76	32.27	32.42	2,552,989
28 Apr 20	31.08000 +2.43	31.20	28.93	29.70	1,474,243
27 Apr 20	28.65000 +0.38	29.21	27.84	28.40	1,742,060
24 Apr 20	28.27000 -0.47	29.18	26.69	28.97	2,093,081
23 Apr 20	28.74000 +1.24	29.12	27.07	27.54	1,431,555
22 Apr 20	27.50000 -1.07	29.52	27.31	29.33	1,724,899
21 Apr 20	28.57000 -2.46	31.34	28.13	29.51	1,861,554
20 Apr 20	31.03000 -1.28	31.96	30.11	31.19	2,030,507
17 Apr 20	32.31000 +2.88	33.27	31.51	31.75	1,678,202
16 Apr 20	29.43000 -1.60	30.87	28.13	30.85	1,733,677
15 Apr 20	31.03000 +0.04	31.17	28.79	30.00	2,086,301
14 Apr 20	30.99000 -1.38	33.46	30.46	33.01	1,998,240
13 Apr 20	32.37000 -3.05	35.24	31.52	34.98	1,856,989
09 Apr 20	35.42000 -0.96	39.32	34.92	37.96	2,801,798
08 Apr 20	36.38000 +2.37	36.83	34.14	34.76	1,610,066
07 Apr 20	34.01000 +2.72	35.59	31.73	33.74	2,839,998
06 Apr 20	31.29000 -0.30	34.55	30.40	34.27	4,171,583
03 Apr 20	31.59000 -1.15	33.60	30.53	33.09	1,644,620
02 Apr 20	32.74000 -0.87	34.99	32.09	33.22	1,140,697
01 Apr 20	33.61000 -3.58	35.63	33.28	34.88	968,648
31 Mar 20	37.19000 +1.03	37.23	35.57	36.32	1,981,232
30 Mar 20	36.16000 -2.33	38.25	35.63	37.92	1,849,129
27 Mar 20	38.49000 -5.70	42.02	38.37	41.75	1,888,363
26 Mar 20	44.19000 +3.93	44.88	40.50	40.65	2,227,426
25 Mar 20	40.26000 +6.63	41.46	33.32	36.72	2,363,560
24 Mar 20	33.63000 +4.12	34.96	31.04	31.36	1,383,248
23 Mar 20	29.51000 -2.50	32.01	28.53	31.63	1,746,565
20 Mar 20	32.01000 -0.54	35.17	31.10	33.20	2,127,764
19 Mar 20	32.55000 +1.23	33.97	28.05	30.87	2,150,909
18 Mar 20	31.32000 -7.89	36.50	30.00	34.60	1,485,443
17 Mar 20	39.21000 -0.90	40.88	35.50	40.52	1,615,787
16 Mar 20	40.11000 -10.61	46.73	38.63	46.05	1,240,865
13 Mar 20	50.72000 +2.24	51.83	45.80	49.91	1,297,107
12 Mar 20	48.48000 -4.32	50.11	44.14	45.38	2,334,747
11 Mar 20	52.80000 -6.23	57.46	52.39	57.19	1,635,085
10 Mar 20	59.03000 +2.75	59.17	56.02	58.48	1,021,910
09 Mar 20	56.28000 -6.04	57.73	54.44	57.73	1,334,913
06 Mar 20	62.32000 -1.06	63.66	60.76	61.41	1,025,836
05 Mar 20	63.38000 -6.06	67.75	62.94	67.53	1,053,300
04 Mar 20	69.44000 +2.63	70.27	66.04	67.70	1,570,699
03 Mar 20	66.81000 -0.30	69.66	65.56	67.48	1,126,634
02 Mar 20	67.11000 +2.48	67.14	63.31	64.63	1,151,025
28 Feb 20	64.63000 -2.74	65.76	62.02	65.07	2,208,705
27 Feb 20	67.37000 -3.01	69.72	66.99	69.23	977,946
26 Feb 20	70.38000 +0.23	71.13	70.04	70.36	770,999
25 Feb 20	70.15000 -3.73	74.07	69.94	74.07	547,574
24 Feb 20	73.88000 -1.96	74.24	72.55	74.03	751,846
21 Feb 20	75.84000 -0.46	76.24	75.24	75.94	503,718
20 Feb 20	76.30000 +1.57	76.40	74.57	74.57	739,979
19 Feb 20	74.73000 +0.89	74.97	73.87	73.87	460,550
18 Feb 20	73.84000 -0.28	74.58	73.43	73.88	350,356
14 Feb 20	74.12000 -0.99	75.45	73.88	75.04	577,940
13 Feb 20	75.11000 +0.61	75.21	73.92	73.92	1,121,224
12 Feb 20	74.50000 +1.28	74.65	72.45	73.54	855,848
11 Feb 20	73.22000 -0.52	74.30	73.17	73.88	368,795
10 Feb 20	73.74000 -0.50	74.50	73.73	74.06	624,834
07 Feb 20	74.24000 -0.50	74.75	73.90	74.63	576,603
06 Feb 20	74.74000 +0.15	75.62	74.15	74.61	952,628
05 Feb 20	74.59000 -0.07	75.35	72.67	74.89	1,175,665
04 Feb 20	74.66000 +0.86	77.29	74.42	75.83	1,291,224
03 Feb 20	73.80000 -0.42	75.08	73.57	74.55	548,636
31 Jan 20	74.22000 +0.06	74.72	72.77	73.80	1,019,211
30 Jan 20	74.16000 +0.51	74.17	72.52	73.14	511,391
29 Jan 20	73.65000 -0.10	74.37	73.32	74.28	402,647
28 Jan 20	73.75000 +0.12	74.15	72.50	73.54	627,350
27 Jan 20	73.63000 -0.59	74.31	72.93	73.22	526,764
24 Jan 20	74.22000 -0.23	74.95	73.48	74.91	687,041
23 Jan 20	74.45000 -0.04	74.85	73.68	74.55	1,235,472
22 Jan 20	74.49000 -2.44	77.32	74.11	76.68	1,948,447
21 Jan 20	76.93000 -0.82	78.23	75.93	77.55	1,446,117
17 Jan 20	77.75000 -0.43	78.21	77.30	77.86	1,046,649
16 Jan 20	78.18000 +1.32	78.29	76.94	77.09	1,297,369
15 Jan 20	76.86000 -1.29	78.35	76.49	78.24	1,686,453
14 Jan 20	78.15000 -1.74	80.00	77.52	79.71	4,113,116
13 Jan 20	79.89000 +6.98	80.49	78.05	78.68	5,953,007
10 Jan 20	72.91000 -1.39	74.67	72.86	74.01	456,810
09 Jan 20	74.30000 +0.33	74.45	73.14	73.78	767,815
08 Jan 20	73.97000 -0.71	74.93	73.83	74.44	673,244
07 Jan 20	74.68000 -0.68	74.91	73.66	74.87	957,663
06 Jan 20	75.36000 -0.40	75.88	74.68	75.47	739,030
03 Jan 20	75.76000 +0.41	75.93	74.78	74.81	714,518
02 Jan 20	75.35000 +2.04	75.39	73.72	73.73	611,972
31 Dec 19	73.31000 -0.51	74.27	73.11	73.81	406,628
30 Dec 19	73.82000 +0.04	74.18	73.58	73.70	453,222
27 Dec 19	73.78000 +0.14	74.08	73.43	73.73	395,351
26 Dec 19	73.64000 -0.30	74.31	73.25	74.00	297,352
24 Dec 19	73.94000 -0.52	74.89	73.79	74.78	195,604
23 Dec 19	74.46000 +0.72	74.93	73.50	74.00	572,629
20 Dec 19	73.74000 -0.06	74.05	72.87	73.85	801,527
19 Dec 19	73.80000 -0.20	74.42	73.61	74.28	685,914
18 Dec 19	74.00000 -0.49	75.29	73.33	74.81	964,241
17 Dec 19	74.49000 -2.24	76.40	72.81	75.61	1,519,238
16 Dec 19	76.73000 -0.59	78.32	75.32	76.50	1,178,168
13 Dec 19	77.32000 -0.21	78.08	76.81	77.46	913,650
12 Dec 19	77.53000 -1.22	79.00	77.40	78.54	734,561
11 Dec 19	78.75000 -0.74	79.55	78.07	79.53	592,424
10 Dec 19	79.49000 +0.23	79.72	78.94	79.10	534,898
09 Dec 19	79.26000 -0.77	79.86	79.04	79.79	333,225
06 Dec 19	80.03000 +0.66	80.41	79.59	79.95	235,099
05 Dec 19	79.37000 -0.07	79.72	78.61	79.72	277,930
04 Dec 19	79.44000 +0.87	80.25	78.72	78.72	799,659
03 Dec 19	78.57000 -0.21	78.70	77.82	78.07	306,859
02 Dec 19	78.78000 -0.85	80.10	78.77	79.67	417,927
29 Nov 19	79.63000 -0.60	80.57	79.45	80.26	179,917
27 Nov 19	80.23000 -0.06	80.28	79.38	80.12	389,705
26 Nov 19	80.29000 +1.56	80.30	78.40	78.83	539,726
25 Nov 19	78.73000 +1.31	78.92	77.26	77.63	336,389
22 Nov 19	77.42000 -0.70	78.16	77.02	78.16	292,103
21 Nov 19	78.12000 -1.41	79.72	77.99	79.47	406,285
20 Nov 19	79.53000 +0.27	80.33	79.12	79.15	731,775
19 Nov 19	79.26000 -0.30	79.99	79.11	79.77	439,399
18 Nov 19	79.56000 -0.46	80.14	79.27	79.81	446,678
15 Nov 19	80.02000 +0.54	80.57	79.64	79.64	519,687
14 Nov 19	79.48000 +1.25	79.64	78.04	78.10	560,912
13 Nov 19	78.23000 +0.21	78.54	77.42	77.73	409,649
12 Nov 19	78.02000 +0.57	78.51	77.28	77.56	591,970
11 Nov 19	77.45000 +0.00	77.72	76.64	77.01	374,953
08 Nov 19	77.45000 +0.57	78.09	76.79	77.00	395,915
07 Nov 19	76.88000 -0.47	77.85	76.57	77.77	741,542
06 Nov 19	77.35000 +0.77	77.62	76.45	76.61	392,689
05 Nov 19	76.58000 +1.24	76.80	75.30	75.41	679,002
04 Nov 19	75.34000 -0.28	76.45	75.02	76.02	634,582
01 Nov 19	75.62000 +1.00	75.76	74.72	75.33	599,984
31 Oct 19	74.62000 -0.11	75.34	73.90	74.49	379,330
30 Oct 19	74.73000 +0.64	74.92	73.76	74.36	501,677
29 Oct 19	74.09000 -0.05	75.10	74.03	74.06	558,360
28 Oct 19	74.14000 +0.42	74.50	73.82	73.82	489,304
25 Oct 19	73.72000 -0.73	74.59	73.29	73.88	629,535
24 Oct 19	74.45000 +0.30	74.90	74.24	74.47	715,581
23 Oct 19	74.15000 -1.44	75.71	73.02	75.12	785,869
22 Oct 19	75.59000 +0.83	76.83	72.20	74.00	1,176,882
21 Oct 19	74.76000 -1.41	76.94	74.12	76.18	942,186
18 Oct 19	76.17000 -0.55	76.86	75.89	76.53	498,090
17 Oct 19	76.72000 +0.73	77.14	75.95	76.33	357,420
16 Oct 19	75.99000 -0.78	76.45	74.79	76.38	488,846
15 Oct 19	76.77000 -0.63	77.59	76.49	77.55	465,341
14 Oct 19	77.40000 -0.16	77.69	76.98	77.14	337,623
11 Oct 19	77.56000 +0.30	78.86	77.33	78.04	289,404
10 Oct 19	77.26000 +0.59	77.91	76.64	76.80	192,981
09 Oct 19	76.67000 +0.71	76.92	76.23	76.63	307,993
08 Oct 19	75.96000 -1.84	77.15	75.78	77.03	419,939
07 Oct 19	77.80000 -0.18	78.32	77.47	77.72	370,431
04 Oct 19	77.98000 +0.50	78.02	77.43	77.47	302,758
03 Oct 19	77.48000 +1.33	77.77	75.63	76.49	637,822
02 Oct 19	76.15000 -0.75	77.19	74.42	76.17	996,817
01 Oct 19	76.90000 -5.23	81.89	75.34	80.00	1,633,538
30 Sep 19	82.13000 +1.22	82.29	80.66	81.21	421,082
27 Sep 19	80.91000 -1.05	82.44	80.72	82.28	414,134
26 Sep 19	81.96000 -0.71	83.13	81.24	82.94	294,770
25 Sep 19	82.67000 +1.21	82.79	81.37	81.52	295,883
24 Sep 19	81.46000 -1.56	83.73	80.69	83.50	469,935
23 Sep 19	83.02000 +0.02	83.33	82.29	82.63	277,504
20 Sep 19	83.00000 -0.83	84.28	82.61	83.84	850,404
19 Sep 19	83.83000 +0.41	84.47	83.52	83.52	272,682
18 Sep 19	83.42000 -0.01	84.02	82.30	83.43	275,785
17 Sep 19	83.43000 +1.04	84.21	82.14	82.55	421,700
16 Sep 19	82.39000 +0.61	82.72	81.35	81.50	256,116
13 Sep 19	81.78000 +0.47	82.64	81.25	81.91	415,011
12 Sep 19	81.31000 -0.18	81.93	80.93	81.58	373,230
11 Sep 19	81.49000 -0.77	82.22	80.90	82.21	457,016
10 Sep 19	82.26000 -0.67	82.97	81.27	82.97	422,863
09 Sep 19	82.93000 -2.27	85.40	82.78	85.40	390,835
06 Sep 19	85.20000 -0.13	85.83	84.76	85.33	364,247
05 Sep 19	85.33000 +0.32	87.00	85.06	86.00	410,866
04 Sep 19	85.01000 +0.80	85.54	84.30	84.45	430,239
03 Sep 19	84.21000 +0.06	84.35	83.11	83.53	715,674
30 Aug 19	84.15000 +0.44	84.35	83.71	84.26	440,930
29 Aug 19	83.71000 +1.84	83.88	82.50	82.95	433,641
28 Aug 19	81.87000 +0.66	82.01	80.40	80.84	408,761
27 Aug 19	81.21000 +0.26	81.66	80.36	81.39	479,609
26 Aug 19	80.95000 +0.83	81.51	79.53	80.82	319,697
23 Aug 19	80.12000 -1.80	82.86	79.84	81.73	529,183
22 Aug 19	81.92000 +0.17	82.24	81.26	81.89	707,413
21 Aug 19	81.75000 +0.43	82.21	81.36	82.16	306,443
20 Aug 19	81.32000 -0.17	82.37	80.65	81.25	575,442
19 Aug 19	81.49000 +1.69	81.66	80.31	80.70	549,080
16 Aug 19	79.80000 -0.69	80.07	77.03	79.44	661,358
15 Aug 19	80.49000 +1.67	80.66	79.02	79.25	332,253
14 Aug 19	78.82000 -2.61	80.59	78.82	80.21	398,672
13 Aug 19	81.43000 +1.54	81.87	79.84	80.21	404,369
12 Aug 19	79.89000 -1.43	81.28	79.71	80.90	220,800
09 Aug 19	81.32000 -0.06	81.83	80.99	81.38	364,960
08 Aug 19	81.38000 +1.95	81.75	79.87	79.87	466,432
07 Aug 19	79.43000 +0.42	79.72	77.54	78.04	319,824
06 Aug 19	79.01000 +2.00	79.20	77.61	77.68	397,182
05 Aug 19	77.01000 -2.76	78.59	76.23	78.42	496,737
02 Aug 19	79.77000 -1.52	81.08	79.12	81.01	603,337
01 Aug 19	81.29000 -0.47	83.28	81.22	81.68	411,136
31 Jul 19	81.76000 -1.16	83.25	81.20	82.94	576,974
30 Jul 19	82.92000 -0.34	83.25	82.36	83.04	443,688
29 Jul 19	83.26000 -0.16	83.85	83.00	83.75	356,263
26 Jul 19	83.42000 +0.52	83.84	82.67	82.99	394,684
25 Jul 19	82.90000 -0.67	84.18	82.57	83.57	414,030
24 Jul 19	83.57000 -0.11	84.01	81.21	83.69	815,261
23 Jul 19	83.68000 +3.08	85.63	82.22	82.22	944,048
22 Jul 19	80.60000 +0.42	81.33	79.98	80.32	942,910
19 Jul 19	80.18000 +0.41	80.39	79.77	79.77	450,764
18 Jul 19	79.77000 +0.03	79.79	79.20	79.70	486,842
17 Jul 19	79.74000 -1.41	81.64	79.60	81.00	426,039
16 Jul 19	81.15000 +0.28	81.65	80.84	80.84	391,862
15 Jul 19	80.87000 -0.49	81.60	80.62	81.25	337,386
12 Jul 19	81.36000 +0.81	81.46	80.75	80.75	450,828
11 Jul 19	80.55000 +0.19	80.75	79.79	80.48	275,185
10 Jul 19	80.36000 -0.52	81.55	80.26	81.08	318,907
09 Jul 19	80.88000 +0.51	81.01	80.16	80.37	709,253
08 Jul 19	80.37000 -1.02	81.25	80.26	80.84	256,481
05 Jul 19	81.39000 +0.14	81.44	80.10	80.80	211,528
03 Jul 19	81.25000 +0.52	81.41	80.71	80.77	480,785
02 Jul 19	80.73000 -0.55	81.46	80.37	81.46	426,910
01 Jul 19	81.28000 +0.40	82.00	80.52	81.66	462,982
28 Jun 19	80.88000 +1.38	81.18	79.53	79.53	2,316,273
27 Jun 19	79.50000 +0.44	79.86	79.06	79.49	595,784
26 Jun 19	79.06000 +0.40	79.35	78.38	78.90	286,725
25 Jun 19	78.66000 +0.68	78.82	77.87	78.00	484,989
24 Jun 19	77.98000 -0.52	79.00	77.92	78.71	441,803
21 Jun 19	78.50000 +0.03	78.90	77.54	78.24	1,049,480
20 Jun 19	78.47000 +0.47	78.99	77.84	78.78	540,257
19 Jun 19	78.00000 -0.93	78.92	77.44	78.92	505,336
18 Jun 19	78.93000 +2.25	79.41	76.91	77.09	870,308
17 Jun 19	76.68000 -0.12	77.33	75.92	76.91	718,723
14 Jun 19	76.80000 -1.07	77.73	76.32	77.50	522,284
13 Jun 19	77.87000 +0.56	77.93	76.97	77.60	391,001
12 Jun 19	77.31000 +0.19	77.45	76.67	77.21	254,513
11 Jun 19	77.12000 -0.42	78.11	76.31	77.79	365,193
10 Jun 19	77.54000 +0.65	78.31	77.09	77.59	508,130
07 Jun 19	76.89000 +1.45	76.96	75.51	75.91	272,325
06 Jun 19	75.44000 +0.49	75.55	74.33	74.90	271,589
05 Jun 19	74.95000 -0.05	76.00	74.85	75.00	463,650
04 Jun 19	75.00000 +1.51	75.00	73.99	73.99	564,615
03 Jun 19	73.49000 +0.70	74.00	72.57	72.57	420,081
31 May 19	72.79000 -0.39	73.02	71.92	72.70	306,106
30 May 19	73.18000 +0.02	73.77	72.88	73.32	263,506
29 May 19	73.16000 -0.45	73.32	72.06	73.32	506,448
28 May 19	73.61000 -0.52	74.76	73.37	74.19	735,491
24 May 19	74.13000 +0.79	74.68	73.78	74.02	389,621
23 May 19	73.34000 -0.76	75.00	72.70	75.00	459,841
22 May 19	74.10000 +2.59	74.85	71.74	71.74	847,518
21 May 19	71.51000 +1.95	71.52	70.00	70.18	339,616
20 May 19	69.56000 -0.59	70.19	69.13	69.95	302,630
17 May 19	70.15000 -0.70	70.84	69.83	70.19	369,576
16 May 19	70.85000 +0.72	71.12	69.75	70.23	353,148
15 May 19	70.13000 +0.45	70.27	68.64	69.10	265,255
14 May 19	69.68000 +0.67	70.03	68.89	69.24	317,988
13 May 19	69.01000 -2.10	69.68	68.43	69.59	393,481
10 May 19	71.11000 +0.52	71.12	69.74	70.14	383,164
09 May 19	70.59000 -0.30	70.87	69.43	70.39	312,726
08 May 19	70.89000 +0.32	71.26	70.39	70.56	726,818
07 May 19	70.57000 -0.91	71.41	70.11	70.88	366,640
06 May 19	71.48000 +0.15	72.37	70.05	70.05	519,421
03 May 19	71.33000 +0.56	71.70	70.83	71.00	375,568
02 May 19	70.77000 +0.14	70.94	70.05	70.10	251,193
01 May 19	70.63000 -0.08	71.71	70.47	70.98	536,497
30 Apr 19	70.71000 -0.24	71.00	69.91	70.76	507,826
29 Apr 19	70.95000 -0.10	71.54	70.74	71.29	336,327
26 Apr 19	71.05000 +0.33	71.13	70.30	71.02	576,673
25 Apr 19	70.72000 +2.22	71.15	67.36	68.36	881,836
24 Apr 19	68.50000 -1.13	72.76	68.48	71.06	1,206,416
23 Apr 19	69.63000 +1.35	69.70	68.34	68.83	497,963
22 Apr 19	68.28000 -0.13	68.29	67.84	68.18	272,410
18 Apr 19	68.41000 +0.18	68.49	67.80	68.16	186,434
17 Apr 19	68.23000 -0.59	69.32	68.06	69.22	301,198
16 Apr 19	68.82000 +0.10	69.09	68.65	68.91	215,396
15 Apr 19	68.72000 -0.28	69.27	68.38	68.98	354,390
12 Apr 19	69.00000 +0.57	69.29	68.59	68.78	285,863
11 Apr 19	68.43000 +0.43	68.52	67.80	68.01	524,019
10 Apr 19	68.00000 -0.24	68.27	67.45	68.27	350,890
09 Apr 19	68.24000 -1.39	69.26	68.15	69.14	349,544
08 Apr 19	69.63000 -0.58	69.71	68.21	68.55	495,450
05 Apr 19	70.21000 +0.31	70.33	69.95	70.00	233,250
04 Apr 19	69.90000 +0.39	70.23	69.50	69.50	337,410
03 Apr 19	69.51000 -0.63	70.53	69.25	70.47	251,327
02 Apr 19	70.14000 -0.27	70.59	70.09	70.45	328,059
01 Apr 19	70.41000 +1.25	70.44	69.36	69.79	867,211
29 Mar 19	69.16000 +0.18	69.67	68.98	69.37	376,359
28 Mar 19	68.98000 +0.82	69.07	68.12	68.30	352,172
27 Mar 19	68.16000 +0.55	68.44	67.65	67.65	434,593
26 Mar 19	67.61000 +0.17	68.08	67.23	67.87	656,475
25 Mar 19	67.44000 -0.03	68.63	67.15	67.34	324,260
22 Mar 19	67.47000 -1.53	68.93	67.43	68.73	288,649
21 Mar 19	69.00000 +0.13	69.55	68.39	68.59	551,981
20 Mar 19	68.87000 -0.58	69.63	68.86	69.24	335,359
19 Mar 19	69.45000 -0.42	70.08	69.19	69.89	328,869
18 Mar 19	69.87000 +0.70	70.02	68.71	69.04	504,016
15 Mar 19	69.17000 +0.46	69.49	68.29	68.83	1,055,640
14 Mar 19	68.71000 -0.48	69.10	68.18	69.10	590,722
13 Mar 19	69.19000 -0.78	70.39	68.83	70.00	629,925
12 Mar 19	69.97000 +0.40	70.02	68.80	69.30	741,257
11 Mar 19	69.57000 -0.20	69.57	65.61	67.50	1,121,037
08 Mar 19	69.77000 -0.67	70.11	69.22	70.03	390,652
07 Mar 19	70.44000 -0.04	70.64	69.48	70.33	396,914
06 Mar 19	70.48000 -0.77	71.42	70.41	70.68	341,402
05 Mar 19	71.25000 -0.35	72.02	71.18	71.64	278,630
04 Mar 19	71.60000 -1.05	72.85	71.34	72.80	418,796
01 Mar 19	72.65000 +0.51	72.71	71.79	72.55	372,416
28 Feb 19	72.14000 +0.04	72.54	71.92	72.08	354,009
27 Feb 19	72.10000 +0.35	72.45	71.44	71.67	307,813
26 Feb 19	71.75000 -0.42	72.23	71.46	71.90	518,708
25 Feb 19	72.17000 +0.52	72.78	71.05	72.06	523,059
22 Feb 19	71.65000 +0.91	71.74	70.89	71.05	394,478
21 Feb 19	70.74000 -0.74	71.53	70.64	71.46	420,022
20 Feb 19	71.48000 -0.30	71.98	71.26	71.73	335,893
19 Feb 19	71.78000 +0.21	71.97	71.11	71.32	431,705
15 Feb 19	71.57000 +0.82	71.74	71.12	71.20	311,556
14 Feb 19	70.75000 -0.61	71.44	70.61	71.25	476,794
13 Feb 19	71.36000 +0.08	71.71	70.72	71.64	456,892
12 Feb 19	71.28000 +1.00	71.29	70.65	70.66	419,301
11 Feb 19	70.28000 +0.49	70.71	69.80	69.94	456,220
08 Feb 19	69.79000 -0.02	70.08	68.96	69.35	438,172
07 Feb 19	69.81000 +0.15	69.90	69.12	69.28	331,525
06 Feb 19	69.66000 -0.17	70.21	69.56	69.83	338,437
05 Feb 19	69.83000 +0.73	69.88	69.01	69.25	511,116
04 Feb 19	69.10000 +0.18	69.63	68.64	69.00	383,141
01 Feb 19	68.92000 +1.21	69.03	67.69	68.00	544,740
31 Jan 19	67.71000 -0.25	68.27	67.40	67.66	455,730
30 Jan 19	67.96000 +1.90	68.10	66.18	67.17	683,150
29 Jan 19	66.06000 +0.50	66.69	65.56	65.83	478,887
28 Jan 19	65.56000 -0.30	65.94	65.24	65.25	669,331
25 Jan 19	65.86000 -0.17	66.87	65.02	66.87	669,445
24 Jan 19	66.03000 +4.76	67.45	62.77	64.00	1,450,661
23 Jan 19	61.27000 -0.23	62.92	60.84	61.71	840,121
22 Jan 19	61.50000 -0.72	62.01	61.19	61.91	497,627
18 Jan 19	62.22000 +1.12	62.89	61.31	61.61	423,123
17 Jan 19	61.10000 +0.92	61.33	60.02	60.03	487,463
16 Jan 19	60.18000 -0.21	60.67	59.93	60.31	299,178
15 Jan 19	60.39000 -0.07	60.56	59.66	60.56	321,756
14 Jan 19	60.46000 -0.25	60.88	60.01	60.26	331,293
11 Jan 19	60.71000 +0.32	60.72	59.69	59.97	343,713
10 Jan 19	60.39000 +0.84	60.47	59.25	59.33	246,551
09 Jan 19	59.55000 -0.29	60.21	59.44	59.63	388,448
08 Jan 19	59.84000 +1.88	59.84	58.74	59.17	631,234
07 Jan 19	57.96000 -0.26	58.79	57.92	58.25	632,602
04 Jan 19	58.22000 +2.04	58.48	57.10	57.10	422,512
03 Jan 19	56.18000 -1.58	57.44	56.09	57.32	349,491
02 Jan 19	57.76000 +0.42	57.99	56.51	56.70	546,288
31 Dec 18	57.34000 +0.76	57.48	56.76	56.98	480,143
28 Dec 18	56.58000 -0.52	57.67	56.37	57.48	459,785
27 Dec 18	57.10000 +1.42	57.11	54.90	54.90	629,442
26 Dec 18	55.68000 +1.92	55.72	53.50	54.09	457,975
24 Dec 18	53.76000 -2.04	55.35	53.67	55.19	425,029
21 Dec 18	55.80000 +0.24	56.40	54.85	55.70	1,384,829
20 Dec 18	55.56000 -1.25	57.53	55.05	56.53	662,585
19 Dec 18	56.81000 -1.02	58.75	56.54	58.05	841,363
18 Dec 18	57.83000 +0.94	58.25	57.24	57.29	609,868
17 Dec 18	56.89000 -1.30	58.27	56.60	57.77	577,755
14 Dec 18	58.19000 -0.96	59.20	57.95	58.58	453,397
13 Dec 18	59.15000 -0.33	60.05	58.90	59.73	436,741
12 Dec 18	59.48000 +1.35	60.17	58.75	58.91	472,347
11 Dec 18	58.13000 -0.97	60.02	57.27	60.00	518,367
10 Dec 18	59.10000 -0.37	59.80	58.68	59.32	924,838
07 Dec 18	59.47000 -0.49	61.02	59.19	60.04	786,186
06 Dec 18	59.96000 -0.12	60.01	58.54	59.35	1,056,822
04 Dec 18	60.08000 -2.61	62.69	59.95	62.34	721,504
03 Dec 18	62.69000 +1.02	63.74	61.32	62.90	598,451
30 Nov 18	61.67000 +0.94	61.71	60.56	60.73	577,957
29 Nov 18	60.73000 -0.01	61.04	60.34	60.74	290,994
28 Nov 18	60.74000 +1.79	60.80	59.00	59.40	321,678
27 Nov 18	58.95000 -0.62	59.47	58.74	59.27	393,966
26 Nov 18	59.57000 -0.11	60.45	59.32	60.11	399,706
23 Nov 18	59.68000 +0.24	60.08	58.78	58.98	141,311
21 Nov 18	59.44000 +1.18	59.97	58.44	59.01	406,558
20 Nov 18	58.26000 -0.61	58.34	56.34	56.60	646,522
19 Nov 18	58.87000 -1.49	60.43	58.76	60.43	425,923
16 Nov 18	60.36000 +0.40	60.64	59.51	59.79	274,978
15 Nov 18	59.96000 +0.69	60.25	58.74	58.74	204,733
14 Nov 18	59.27000 -1.09	60.74	59.13	60.74	461,075
13 Nov 18	60.36000 -0.18	61.09	60.05	60.21	447,116
12 Nov 18	60.54000 -1.35	61.86	60.49	61.86	320,812
09 Nov 18	61.89000 -0.55	62.27	61.42	62.13	602,413
08 Nov 18	62.44000 +0.83	62.58	61.40	61.58	563,094
07 Nov 18	61.61000 +2.10	61.84	59.74	59.96	758,608
06 Nov 18	59.51000 +0.80	59.63	58.62	58.62	1,143,543
05 Nov 18	58.71000 +0.05	59.21	58.33	58.67	516,361
02 Nov 18	58.66000 -0.56	60.06	57.98	59.69	658,695
01 Nov 18	59.22000 +0.70	59.64	58.62	58.62	797,653
31 Oct 18	58.52000 +0.17	59.41	58.48	58.97	651,571
30 Oct 18	58.35000 +1.31	58.69	56.46	56.88	466,294
29 Oct 18	57.04000 -1.42	59.22	56.49	58.96	563,761
26 Oct 18	58.46000 +0.56	59.35	57.22	57.22	734,643
25 Oct 18	57.90000 -0.38	59.37	57.77	58.92	659,626
24 Oct 18	58.28000 -2.25	61.12	58.19	60.61	793,685
23 Oct 18	60.53000 -1.90	61.22	57.26	60.99	1,490,201
22 Oct 18	62.43000 -0.65	63.30	62.17	63.08	794,386
19 Oct 18	63.08000 +0.02	63.71	62.70	62.98	659,379
18 Oct 18	63.06000 -0.44	63.45	62.49	63.05	935,118
17 Oct 18	63.50000 -0.42	64.23	62.88	63.92	775,818
16 Oct 18	63.92000 +1.82	63.97	62.04	62.73	535,264
15 Oct 18	62.10000 +1.11	62.61	60.95	61.12	800,446
12 Oct 18	60.99000 +0.02	63.22	60.66	61.82	822,652
11 Oct 18	60.97000 -1.51	63.02	60.80	62.37	878,358
10 Oct 18	62.48000 -2.51	64.79	62.37	64.79	660,539
09 Oct 18	64.99000 -2.32	67.39	64.73	67.13	1,122,755
08 Oct 18	67.31000 -0.13	67.62	66.71	67.33	838,685
05 Oct 18	67.44000 +0.06	68.08	66.39	67.38	1,091,407
04 Oct 18	67.38000 +0.22	67.56	66.70	67.18	746,070
03 Oct 18	67.16000 +0.38	68.28	66.79	67.00	674,885
02 Oct 18	66.78000 +0.10	67.21	66.53	66.67	307,478
01 Oct 18	66.68000 -0.37	70.32	66.36	67.59	337,400
28 Sep 18	67.05000 +0.14	67.40	66.53	66.86	379,194
27 Sep 18	66.91000 +0.01	67.10	66.61	66.96	230,188
26 Sep 18	66.90000 -0.68	67.85	66.80	67.79	306,726
25 Sep 18	67.58000 +0.51	67.59	66.82	67.09	544,921
24 Sep 18	67.07000 -1.19	68.09	66.29	68.09	540,442
21 Sep 18	68.26000 +0.48	68.36	67.87	67.92	950,221
20 Sep 18	67.78000 +0.23	68.09	67.50	68.05	439,545
19 Sep 18	67.55000 +0.00	68.09	67.39	67.52	297,729
18 Sep 18	67.55000 +0.96	68.09	66.54	66.68	455,287
17 Sep 18	66.59000 -0.66	67.66	66.43	67.34	396,213
14 Sep 18	67.25000 +1.47	67.43	65.78	65.78	528,310
13 Sep 18	65.78000 +0.48	66.14	65.50	65.58	1,004,983
12 Sep 18	65.30000 -0.14	65.53	64.52	65.53	560,787
11 Sep 18	65.44000 -0.32	65.90	65.23	65.45	373,567
10 Sep 18	65.76000 +0.34	66.57	65.56	65.73	437,475
07 Sep 18	65.42000 -1.04	66.28	64.93	66.28	625,834
06 Sep 18	66.46000 +0.15	66.96	66.24	66.35	412,959
05 Sep 18	66.31000 +0.24	66.57	65.76	66.02	637,152
04 Sep 18	66.07000 -0.05	66.09	65.22	65.83	708,238
31 Aug 18	66.12000 -0.23	66.26	65.69	66.15	298,665
30 Aug 18	66.35000 -0.78	67.10	66.07	67.00	298,040
29 Aug 18	67.13000 -0.52	67.81	67.09	67.77	288,448
28 Aug 18	67.65000 -0.01	68.13	67.32	67.93	281,191
27 Aug 18	67.66000 +0.63	68.04	67.25	67.34	530,991
24 Aug 18	67.03000 -0.56	67.91	66.83	67.65	398,994
23 Aug 18	67.59000 -0.57	68.30	67.53	68.12	449,078
22 Aug 18	68.16000 -0.84	68.99	68.11	68.80	357,137
21 Aug 18	69.00000 +0.56	69.34	68.66	68.66	432,380
20 Aug 18	68.44000 +0.56	68.78	68.00	68.06	461,250
17 Aug 18	67.88000 -0.19	68.07	67.71	67.91	527,690
16 Aug 18	68.07000 -0.35	69.00	67.58	68.41	687,235
15 Aug 18	68.42000 -1.11	69.24	68.16	69.24	384,393
14 Aug 18	69.53000 +0.55	69.92	69.03	69.03	452,218
13 Aug 18	68.98000 +0.35	69.75	68.51	68.78	630,019
10 Aug 18	68.63000 -0.91	69.64	68.44	69.26	714,286
09 Aug 18	69.54000 -0.11	70.15	69.30	69.63	302,113
08 Aug 18	69.65000 -0.27	70.08	69.13	69.76	359,500
07 Aug 18	69.92000 +0.83	70.13	68.98	68.98	317,964
06 Aug 18	69.09000 +0.09	69.31	68.61	68.98	574,591
03 Aug 18	69.00000 +0.01	69.25	68.85	69.08	372,617
02 Aug 18	68.99000 +0.13	69.02	68.14	68.33	507,285
01 Aug 18	68.86000 -0.15	69.38	68.39	69.01	591,269
31 Jul 18	69.01000 +0.61	69.65	68.74	68.74	603,734
30 Jul 18	68.40000 -0.28	69.49	68.36	68.80	358,120
27 Jul 18	68.68000 -0.07	69.43	68.34	68.84	691,268
26 Jul 18	68.75000 +0.90	69.23	67.81	67.89	736,767
25 Jul 18	67.85000 +0.38	68.04	67.00	67.09	538,517
24 Jul 18	67.47000 -0.81	68.80	66.20	67.85	1,094,511
23 Jul 18	68.28000 -0.83	69.25	68.10	69.01	569,425
20 Jul 18	69.11000 -0.23	69.63	69.03	69.09	247,500
19 Jul 18	69.34000 +0.00	69.51	68.49	69.06	424,700
18 Jul 18	69.34000 +0.41	69.57	68.37	69.15	525,839
17 Jul 18	68.93000 +1.42	69.10	66.38	67.65	662,700
16 Jul 18	67.51000 -0.30	68.20	67.33	68.09	251,862
13 Jul 18	67.81000 +0.62	67.86	67.02	67.27	457,110
12 Jul 18	67.19000 +0.31	67.51	66.86	67.19	268,035
11 Jul 18	66.88000 -1.32	67.67	66.62	67.67	358,239
10 Jul 18	68.20000 -0.52	69.25	67.97	68.77	840,881
09 Jul 18	68.72000 +1.69	69.01	67.20	67.46	444,942
06 Jul 18	67.03000 -0.74	67.88	66.98	67.66	368,666
05 Jul 18	67.77000 +0.72	69.44	67.59	69.44	665,583
03 Jul 18	67.05000 +0.14	67.82	66.90	67.31	134,740
02 Jul 18	66.91000 +0.53	66.94	65.67	65.99	301,145
29 Jun 18	66.38000 +0.34	67.18	66.25	66.39	432,904
28 Jun 18	66.04000 +0.49	66.37	64.96	65.41	633,697
27 Jun 18	65.55000 -0.47	67.84	65.22	66.24	458,794
26 Jun 18	66.02000 -0.07	66.28	65.46	66.03	434,414
25 Jun 18	66.09000 -0.90	66.77	65.51	66.77	654,625
22 Jun 18	66.99000 -0.02	67.72	66.92	67.61	859,622
21 Jun 18	67.01000 -1.21	68.11	66.76	68.11	594,515
20 Jun 18	68.22000 -0.58	68.90	67.75	68.80	632,749
19 Jun 18	68.80000 -2.00	69.90	68.50	69.89	851,059
18 Jun 18	70.80000 -0.24	71.08	70.45	70.59	515,990
15 Jun 18	71.04000 -0.06	71.40	70.17	70.71	702,678
14 Jun 18	71.10000 +1.02	71.24	70.37	70.37	760,996
13 Jun 18	70.08000 +0.10	70.54	69.56	69.99	562,802
12 Jun 18	69.98000 -3.28	73.41	69.38	73.06	1,572,802
11 Jun 18	73.26000 +0.17	73.42	72.73	72.89	380,201
08 Jun 18	73.09000 +0.68	73.14	72.06	72.21	346,150
07 Jun 18	72.41000 -0.17	72.94	71.95	72.54	282,490
06 Jun 18	72.58000 +0.98	72.68	71.54	71.81	405,065
05 Jun 18	71.60000 -0.11	71.92	71.17	71.81	283,470
04 Jun 18	71.71000 +0.25	72.00	71.50	71.68	320,059
01 Jun 18	71.46000 +0.63	71.89	71.19	71.26	445,013
31 May 18	70.83000 -0.45	71.48	70.31	71.20	301,907
30 May 18	71.28000 +0.72	71.76	70.67	70.87	449,861
29 May 18	70.56000 -0.70	71.11	69.91	70.91	527,279
25 May 18	71.26000 -0.61	71.93	71.13	71.77	446,777
24 May 18	71.87000 +0.62	72.19	71.16	71.22	331,216
23 May 18	71.25000 -0.10	71.44	70.66	71.00	555,733
22 May 18	71.35000 -0.62	72.34	71.29	72.17	347,051
21 May 18	71.97000 +0.77	72.30	71.67	71.68	310,392
18 May 18	71.20000 +0.77	71.36	70.48	70.56	405,128
17 May 18	70.43000 +0.54	70.87	69.97	69.97	354,767
16 May 18	69.89000 +0.07	70.44	69.71	69.80	430,228
15 May 18	69.82000 -0.13	70.16	69.56	69.67	335,480
14 May 18	69.95000 +0.31	70.17	69.56	69.56	426,937
11 May 18	69.64000 +0.30	69.90	69.25	69.39	363,315
10 May 18	69.34000 +0.25	69.55	68.95	69.06	290,457
09 May 18	69.09000 +0.65	69.44	68.52	68.54	418,745
08 May 18	68.44000 +0.70	68.77	67.46	67.46	441,101
07 May 18	67.74000 +0.78	68.20	67.02	67.29	369,074
04 May 18	66.96000 +1.14	67.29	65.43	65.55	322,136
03 May 18	65.82000 +0.08	66.11	64.96	65.34	319,660
02 May 18	65.74000 -0.46	66.59	65.68	66.25	429,875
01 May 18	66.20000 -0.27	66.58	65.32	66.37	538,190
30 Apr 18	66.47000 -0.29	67.36	66.44	66.95	510,086
27 Apr 18	66.76000 +0.02	67.10	66.05	66.75	437,293
26 Apr 18	66.74000 +0.15	67.43	66.01	66.93	321,851
25 Apr 18	66.59000 -0.97	67.52	66.18	67.50	548,081
24 Apr 18	67.56000 +2.51	69.44	65.40	68.29	1,309,205
23 Apr 18	65.05000 -0.25	65.56	64.76	65.38	225,329
20 Apr 18	65.30000 -0.55	65.84	64.93	65.78	312,307
19 Apr 18	65.85000 +0.11	66.32	65.44	65.72	206,690
18 Apr 18	65.74000 +0.30	66.22	65.28	65.83	409,605
17 Apr 18	65.44000 +0.09	66.01	65.12	65.85	376,601
16 Apr 18	65.35000 +0.67	65.57	64.86	65.17	271,179
13 Apr 18	64.68000 -0.74	65.66	64.57	65.61	290,808
12 Apr 18	65.42000 +0.20	65.90	65.36	65.58	291,027
11 Apr 18	65.22000 +0.24	65.64	64.62	64.64	440,248
10 Apr 18	64.98000 +0.64	66.22	64.76	65.25	280,366
09 Apr 18	64.34000 -0.14	65.57	64.27	65.07	286,591
06 Apr 18	64.48000 -1.40	65.79	63.85	65.22	344,669
05 Apr 18	65.88000 +0.80	66.05	65.21	65.54	479,794
04 Apr 18	65.08000 +0.42	65.17	63.26	63.31	306,690
03 Apr 18	64.66000 +1.29	64.76	63.58	63.63	374,393
02 Apr 18	63.37000 -1.22	64.59	62.53	64.46	286,903
29 Mar 18	64.59000 +0.43	64.98	63.61	64.44	487,163
28 Mar 18	64.16000 -0.41	64.85	63.75	64.76	491,685
27 Mar 18	64.57000 -1.63	66.19	64.23	66.19	475,181
26 Mar 18	66.20000 +1.86	66.35	64.82	65.32	333,004
23 Mar 18	64.34000 -0.22	65.70	64.26	64.57	391,108
22 Mar 18	64.56000 -2.36	66.32	64.56	66.19	601,718
21 Mar 18	66.92000 +0.01	67.73	66.72	67.01	808,742
20 Mar 18	66.91000 +0.22	67.59	66.59	66.72	374,303
19 Mar 18	66.69000 -0.12	66.75	65.92	66.57	584,987
16 Mar 18	66.81000 -0.60	67.72	66.48	67.33	802,244
15 Mar 18	67.41000 +0.36	67.62	66.44	67.15	292,319
14 Mar 18	67.05000 -1.08	68.62	66.81	68.62	343,563
13 Mar 18	68.13000 -0.16	68.75	67.97	68.47	280,419
12 Mar 18	68.29000 -0.79	69.52	68.13	69.23	337,011
09 Mar 18	69.08000 +1.05	69.27	67.95	68.44	430,088
08 Mar 18	68.03000 +0.28	68.12	67.25	68.00	416,387
07 Mar 18	67.75000 +0.46	67.95	66.70	66.70	435,919
06 Mar 18	67.29000 +0.43	67.50	66.70	66.90	436,656
05 Mar 18	66.86000 +0.95	67.06	65.39	65.39	605,822
02 Mar 18	65.91000 +0.07	66.11	64.73	65.38	370,494
01 Mar 18	65.84000 -1.44	67.42	65.23	67.42	516,037
28 Feb 18	67.28000 -0.04	68.21	67.20	67.44	639,851
27 Feb 18	67.32000 -0.31	68.26	67.32	67.74	402,181
26 Feb 18	67.63000 +0.25	67.74	66.63	67.62	262,196
23 Feb 18	67.38000 +0.99	67.38	66.50	66.67	236,389
22 Feb 18	66.39000 -0.83	67.63	66.17	67.63	541,706
21 Feb 18	67.22000 +0.16	67.88	66.91	67.05	640,873
20 Feb 18	67.06000 -1.04	68.16	66.90	67.85	627,582
16 Feb 18	68.10000 -0.14	68.41	67.54	67.89	390,311
15 Feb 18	68.24000 +1.46	68.27	66.88	67.33	466,463
14 Feb 18	66.78000 +1.38	67.02	65.00	65.18	545,206
13 Feb 18	65.40000 +0.89	65.59	64.31	64.35	710,216
12 Feb 18	64.51000 +1.09	64.97	63.39	64.06	483,483
09 Feb 18	63.42000 +0.19	64.16	61.86	63.89	613,223
08 Feb 18	63.23000 -1.51	65.20	63.23	65.20	520,464
07 Feb 18	64.74000 +0.22	65.79	64.22	64.37	549,684
06 Feb 18	64.52000 +0.53	64.93	61.69	62.65	765,761
05 Feb 18	63.99000 -3.39	67.11	63.34	66.50	800,003
02 Feb 18	67.38000 -1.32	68.33	67.15	68.29	519,670
01 Feb 18	68.70000 +0.35	68.86	67.85	68.18	495,100
31 Jan 18	68.35000 +0.80	68.93	67.98	68.00	688,320
30 Jan 18	67.55000 -0.60	68.36	66.95	67.71	686,066
29 Jan 18	68.15000 +0.53	69.05	67.45	67.56	979,021
26 Jan 18	67.62000 +1.25	67.97	65.31	66.51	1,087,927
25 Jan 18	66.37000 +1.07	69.27	64.97	66.68	1,158,920
24 Jan 18	65.30000 +0.30	65.71	64.97	65.03	613,537
23 Jan 18	65.00000 -0.10	65.25	64.71	65.02	418,466
22 Jan 18	65.10000 -0.07	65.20	64.36	64.95	372,869
19 Jan 18	65.17000 +0.49	65.34	64.59	64.98	604,766
18 Jan 18	64.68000 -0.07	64.89	64.40	64.75	863,791
17 Jan 18	64.75000 +0.94	64.94	63.93	64.03	448,576
16 Jan 18	63.81000 -0.79	65.32	63.74	64.65	536,638
12 Jan 18	64.60000 +0.55	65.01	63.87	64.11	443,853
11 Jan 18	64.05000 +1.58	64.15	62.37	62.81	472,078
10 Jan 18	62.47000 -0.63	62.85	62.20	62.81	738,943
09 Jan 18	63.10000 -1.13	64.33	63.03	64.33	760,751
08 Jan 18	64.23000 +1.21	64.28	62.75	63.07	817,484
05 Jan 18	63.02000 -0.03	63.42	62.38	63.42	715,364
04 Jan 18	63.05000 +0.55	63.23	62.70	62.93	679,753
03 Jan 18	62.50000 +0.83	62.69	61.64	61.89	525,491
02 Jan 18	61.67000 -0.18	62.46	60.99	62.22	677,248
29 Dec 17	61.85000 -0.39	62.47	61.84	62.39	396,462
28 Dec 17	62.24000 +0.05	62.46	61.99	62.31	332,154
27 Dec 17	62.19000 +0.12	62.43	61.87	62.04	228,211
26 Dec 17	62.07000 -0.39	62.91	62.01	62.58	194,355
22 Dec 17	62.46000 +0.13	62.59	61.88	62.32	261,527
21 Dec 17	62.33000 +0.96	62.36	61.41	61.66	304,150
20 Dec 17	61.37000 -0.20	61.77	61.26	61.77	307,959
19 Dec 17	61.57000 -0.59	62.23	61.56	61.96	605,210
18 Dec 17	62.16000 +0.24	62.76	61.81	62.68	497,099
15 Dec 17	61.92000 +0.88	62.14	61.26	61.30	734,311
14 Dec 17	61.04000 -0.16	61.67	61.01	61.22	559,867
13 Dec 17	61.20000 +0.22	61.91	60.83	60.91	666,177
12 Dec 17	60.98000 +1.64	62.02	58.78	59.33	1,300,476
11 Dec 17	59.34000 -1.16	60.63	59.18	60.44	578,065
08 Dec 17	60.50000 -0.22	60.98	60.13	60.98	509,968
07 Dec 17	60.72000 +0.15	60.98	60.29	60.74	999,814
06 Dec 17	60.57000 +0.79	60.99	59.97	60.00	438,364
05 Dec 17	59.78000 -0.90	60.83	59.74	60.71	277,549
04 Dec 17	60.68000 -0.54	62.29	60.65	61.92	401,280
01 Dec 17	61.22000 -0.78	62.04	60.12	61.99	309,905
30 Nov 17	62.00000 +0.33	62.34	61.50	61.79	287,726
29 Nov 17	61.67000 +0.04	61.90	61.50	61.56	198,188
28 Nov 17	61.63000 +0.71	61.66	60.82	61.30	290,723
27 Nov 17	60.92000 +0.62	61.25	60.36	60.45	572,541
24 Nov 17	60.30000 +0.05	60.64	60.12	60.41	196,011
22 Nov 17	60.25000 -0.01	60.49	60.15	60.24	304,251
21 Nov 17	60.26000 +0.15	60.74	60.00	60.16	709,970
20 Nov 17	60.11000 +0.96	60.13	59.38	59.38	344,844
17 Nov 17	59.15000 -0.67	59.82	59.14	59.74	443,396
16 Nov 17	59.82000 +0.29	60.66	59.45	59.58	392,293
15 Nov 17	59.53000 -0.52	59.92	59.30	59.82	589,185
14 Nov 17	60.05000 -0.20	60.19	59.62	59.87	891,276
13 Nov 17	60.25000 -0.17	61.23	60.00	60.33	400,373
10 Nov 17	60.42000 -0.34	60.84	60.17	60.50	526,268
09 Nov 17	60.76000 -0.43	61.59	60.60	61.18	480,216
08 Nov 17	61.19000 -0.26	61.65	60.90	61.58	346,219
07 Nov 17	61.45000 -0.34	62.01	61.09	61.76	443,742
06 Nov 17	61.79000 +0.24	61.96	60.50	61.18	491,635
03 Nov 17	61.55000 -1.11	62.91	61.47	62.37	834,023
02 Nov 17	62.66000 +1.04	62.82	61.33	61.60	1,045,018
01 Nov 17	61.62000 +0.93	61.88	60.69	61.23	1,120,376
31 Oct 17	60.69000 -0.28	61.35	60.69	61.20	546,398
30 Oct 17	60.97000 -0.24	61.49	60.94	61.12	511,013
27 Oct 17	61.21000 -0.83	62.23	61.10	62.13	665,677
26 Oct 17	62.04000 +0.05	62.44	61.29	62.01	583,880
25 Oct 17	61.99000 -0.44	62.51	61.22	62.40	881,464
24 Oct 17	62.43000 -0.47	63.36	62.34	62.77	1,017,350
23 Oct 17	62.90000 -0.86	63.93	62.83	63.74	1,075,699
20 Oct 17	63.76000 +2.37	63.82	61.67	61.88	1,270,794
19 Oct 17	61.39000 +2.45	61.88	58.12	58.74	1,810,237
18 Oct 17	58.94000 +0.39	59.02	58.43	58.82	610,117
17 Oct 17	58.55000 -0.84	59.55	58.43	59.03	570,201
16 Oct 17	59.39000 -0.33	60.00	59.20	59.90	787,180
13 Oct 17	59.72000 -0.39	60.41	59.54	60.37	482,772
12 Oct 17	60.11000 +0.81	60.13	59.12	59.30	448,697
11 Oct 17	59.30000 -0.24	59.72	59.21	59.60	407,122
10 Oct 17	59.54000 +0.07	59.84	59.32	59.61	475,525
09 Oct 17	59.47000 +0.19	59.60	59.07	59.28	682,596
06 Oct 17	59.28000 +0.42	59.31	58.60	58.84	361,143
05 Oct 17	58.86000 -0.06	59.20	58.65	58.95	421,383
04 Oct 17	58.92000 +0.69	58.93	58.04	58.22	1,140,953
03 Oct 17	58.23000 -0.26	58.88	58.13	58.53	502,492
02 Oct 17	58.49000 +1.07	58.55	57.43	57.59	454,699
29 Sep 17	57.42000 +0.24	57.88	57.06	57.17	441,399
28 Sep 17	57.18000 -0.38	57.85	57.14	57.50	560,744
27 Sep 17	57.56000 +0.31	57.89	57.30	57.45	376,475
26 Sep 17	57.25000 -0.04	57.50	57.08	57.42	345,182
25 Sep 17	57.29000 -0.63	57.88	57.17	57.85	559,333
22 Sep 17	57.92000 +0.00	58.24	57.73	58.00	568,016
21 Sep 17	57.92000 +0.39	58.08	57.33	57.55	405,526
20 Sep 17	57.53000 +0.75	57.55	56.68	56.84	499,967
19 Sep 17	56.78000 +0.82	56.87	55.87	56.00	675,041
18 Sep 17	55.96000 +1.04	55.97	54.93	55.00	437,915
15 Sep 17	54.92000 +0.56	54.98	54.17	54.37	609,424
14 Sep 17	54.36000 -0.13	54.44	54.09	54.40	207,876
13 Sep 17	54.49000 +0.34	54.57	53.97	54.05	310,082
12 Sep 17	54.15000 +0.20	54.20	53.91	54.00	337,196
11 Sep 17	53.95000 +0.63	53.97	53.29	53.53	482,289
08 Sep 17	53.32000 +0.52	53.36	52.47	52.69	543,900
07 Sep 17	52.80000 -0.03	52.93	52.19	52.83	408,422
06 Sep 17	52.83000 -0.62	53.67	52.76	53.67	332,336
05 Sep 17	53.45000 -0.30	54.12	53.22	53.58	434,122
01 Sep 17	53.75000 -0.02	54.12	53.68	53.89	273,628
31 Aug 17	53.77000 +0.29	53.88	53.49	53.61	489,472
30 Aug 17	53.48000 +0.43	53.49	52.60	53.12	317,779
29 Aug 17	53.05000 +0.45	53.14	52.26	52.42	270,689
28 Aug 17	52.60000 -0.09	52.81	52.26	52.81	484,570
25 Aug 17	52.69000 +0.16	52.92	52.39	52.79	237,654
24 Aug 17	52.53000 -0.24	52.99	52.46	52.96	315,111
23 Aug 17	52.77000 -0.09	53.02	52.47	52.64	711,129
22 Aug 17	52.86000 +0.15	53.08	52.55	52.87	378,911
21 Aug 17	52.71000 +0.34	52.82	52.27	52.39	410,777
18 Aug 17	52.37000 +0.03	52.42	51.92	52.11	305,703
17 Aug 17	52.34000 -0.91	53.42	52.31	53.07	228,289
16 Aug 17	53.25000 +0.00	53.65	53.20	53.43	522,473
15 Aug 17	53.25000 +0.22	53.40	53.01	53.28	470,473
14 Aug 17	53.03000 +0.50	53.39	52.86	52.95	347,778
11 Aug 17	52.53000 -0.34	52.99	52.36	52.70	424,798
10 Aug 17	52.87000 -0.55	53.28	52.79	53.00	596,566
09 Aug 17	53.42000 +0.19	53.42	53.06	53.07	598,681
08 Aug 17	53.23000 -0.02	53.58	53.02	53.15	406,043
07 Aug 17	53.25000 +0.50	53.36	52.82	52.98	541,947
04 Aug 17	52.75000 +0.47	52.75	52.34	52.42	337,909
03 Aug 17	52.28000 +0.06	52.45	51.92	52.26	488,167
02 Aug 17	52.22000 +0.71	52.34	51.21	51.49	569,832
01 Aug 17	51.51000 +0.34	51.97	51.14	51.24	1,108,081
31 Jul 17	51.17000 -0.71	51.82	50.89	51.66	525,997
28 Jul 17	51.88000 +0.84	51.91	50.92	51.01	472,763
27 Jul 17	51.04000 -0.20	51.49	50.50	51.35	583,693
26 Jul 17	51.24000 -0.95	51.74	50.59	51.70	1,262,941
25 Jul 17	52.19000 -2.37	53.99	51.58	53.52	2,340,308
24 Jul 17	54.56000 -0.15	54.89	54.35	54.75	683,618
21 Jul 17	54.71000 +0.22	54.85	54.19	54.43	547,615
20 Jul 17	54.49000 +0.01	54.74	54.24	54.67	378,500
19 Jul 17	54.48000 +0.31	54.73	54.33	54.50	591,593
18 Jul 17	54.17000 -0.08	54.89	53.87	54.31	830,717
17 Jul 17	54.25000 -0.11	54.43	54.17	54.38	423,872
14 Jul 17	54.36000 +0.16	54.60	54.00	54.25	345,492
13 Jul 17	54.20000 -0.06	54.47	53.98	54.47	512,211
12 Jul 17	54.26000 +0.16	54.65	54.10	54.40	317,064
11 Jul 17	54.10000 +0.34	54.22	53.43	53.69	511,531
10 Jul 17	53.76000 -0.07	54.15	53.46	53.83	530,658
07 Jul 17	53.83000 +0.38	53.90	53.41	53.59	473,331
06 Jul 17	53.45000 -0.33	54.14	53.12	53.63	679,057
05 Jul 17	53.78000 +0.60	53.94	53.01	53.24	527,147
03 Jul 17	53.18000 +0.39	53.58	52.87	52.94	190,280
30 Jun 17	52.79000 +0.47	53.25	52.48	52.67	518,656
29 Jun 17	52.32000 -0.66	53.00	51.98	53.00	547,254
28 Jun 17	52.98000 +0.96	53.06	51.75	52.26	632,543
27 Jun 17	52.02000 +0.57	52.27	51.20	51.38	706,105
26 Jun 17	51.45000 -0.14	51.97	51.29	51.70	401,062
23 Jun 17	51.59000 +0.28	51.68	51.04	51.25	830,705
22 Jun 17	51.31000 -0.40	52.23	51.22	52.00	455,825
21 Jun 17	51.71000 -0.08	52.15	51.57	52.03	369,273
20 Jun 17	51.79000 -0.36	52.19	51.77	51.94	342,640
19 Jun 17	52.15000 +0.66	52.37	51.66	51.87	510,041
16 Jun 17	51.49000 -0.72	52.40	51.40	52.34	1,026,500
15 Jun 17	52.21000 +0.45	52.25	51.46	51.46	409,884
14 Jun 17	51.76000 +0.24	51.83	51.36	51.62	463,894
13 Jun 17	51.52000 +0.05	51.87	51.12	51.37	695,562
12 Jun 17	51.47000 -0.36	52.01	51.18	51.87	613,147
09 Jun 17	51.83000 +0.44	52.07	51.49	51.49	510,246
08 Jun 17	51.39000 +0.45	51.41	50.47	50.76	609,814
07 Jun 17	50.94000 -0.33	51.36	50.72	51.23	494,008
06 Jun 17	51.27000 -0.14	51.64	50.99	51.11	345,283
05 Jun 17	51.41000 -0.76	52.44	51.10	52.14	787,122
02 Jun 17	52.17000 +0.16	52.56	51.89	52.01	635,863
01 Jun 17	52.01000 +0.58	52.88	51.38	51.63	1,146,735
31 May 17	51.43000 +1.18	51.50	50.22	50.41	638,716
30 May 17	50.25000 -0.41	50.66	49.96	50.58	582,802
26 May 17	50.66000 -0.50	51.28	50.35	51.10	985,643
25 May 17	51.16000 +0.33	51.26	50.82	51.13	747,320
24 May 17	50.83000 +0.52	50.90	50.20	50.33	577,466
23 May 17	50.31000 -0.16	50.58	49.95	50.46	525,421
22 May 17	50.47000 +0.26	51.49	50.38	50.60	1,031,333
19 May 17	50.21000 +0.17	50.58	49.99	50.19	501,859
18 May 17	50.04000 +0.28	50.13	49.45	49.66	833,660
17 May 17	49.76000 -0.14	50.19	49.20	49.29	979,773
16 May 17	49.90000 -0.21	50.42	49.81	50.31	827,753
15 May 17	50.11000 +0.11	50.50	49.88	50.01	752,370
12 May 17	50.00000 -0.18	50.19	49.66	50.01	573,005
11 May 17	50.18000 +0.17	50.26	49.47	49.74	619,137
10 May 17	50.01000 -0.20	50.43	49.77	50.13	546,005
09 May 17	50.21000 -0.25	50.58	50.11	50.47	620,327
08 May 17	50.46000 -0.14	51.06	50.04	50.65	717,457
05 May 17	50.60000 -0.07	50.85	50.43	50.79	523,288
04 May 17	50.67000 -0.23	51.04	50.56	50.83	644,371
03 May 17	50.90000 -0.34	51.26	50.52	51.23	375,713
02 May 17	51.24000 +0.11	51.45	50.69	51.01	471,487
01 May 17	51.13000 -0.62	51.97	51.08	51.77	845,029
28 Apr 17	51.75000 -0.73	52.74	51.71	52.36	719,967
27 Apr 17	52.48000 +0.50	52.54	51.82	52.07	801,266
26 Apr 17	51.98000 -0.20	52.35	51.96	52.14	486,454
25 Apr 17	52.18000 +0.08	52.65	52.06	52.32	866,575
24 Apr 17	52.10000 +0.69	52.23	51.58	51.89	806,310
21 Apr 17	51.41000 -0.25	51.94	51.24	51.60	737,994
20 Apr 17	51.66000 -1.13	52.14	49.62	50.22	1,950,665
19 Apr 17	52.79000 -0.11	53.44	52.67	53.05	558,550
18 Apr 17	52.90000 -0.35	53.12	52.57	52.89	517,122
17 Apr 17	53.25000 +0.55	53.28	52.58	52.94	758,281
13 Apr 17	52.70000 -0.56	53.35	52.60	53.07	510,604
12 Apr 17	53.26000 -1.01	54.19	53.15	54.15	446,885
11 Apr 17	54.27000 -0.15	54.37	53.99	54.26	390,878
10 Apr 17	54.42000 +0.22	54.92	54.25	54.25	319,833
07 Apr 17	54.20000 -0.20	54.57	54.10	54.54	454,374
06 Apr 17	54.40000 +0.58	54.55	53.66	53.90	195,663
05 Apr 17	53.82000 -0.67	54.93	53.76	54.78	332,561
04 Apr 17	54.49000 +0.25	54.50	54.13	54.25	276,843
03 Apr 17	54.24000 -0.31	54.71	53.99	54.55	592,923
31 Mar 17	54.55000 +0.11	54.74	54.26	54.38	640,857
30 Mar 17	54.44000 +0.65	54.48	53.60	53.77	532,718
29 Mar 17	53.79000 +0.14	53.92	53.42	53.68	333,054
28 Mar 17	53.65000 +0.62	53.84	52.78	53.05	219,590
27 Mar 17	53.03000 +0.14	53.16	51.92	52.29	370,298
24 Mar 17	52.89000 -0.27	53.55	52.68	53.21	253,583
23 Mar 17	53.16000 +0.20	53.47	52.56	52.86	375,845
22 Mar 17	52.96000 +0.20	53.04	52.49	52.73	349,272
21 Mar 17	52.76000 -1.12	53.98	52.73	53.98	613,320
20 Mar 17	53.88000 -0.11	54.13	53.67	53.98	332,868
17 Mar 17	53.99000 +0.07	54.26	53.64	53.98	735,477
16 Mar 17	53.92000 +0.10	54.46	53.75	53.95	396,789
15 Mar 17	53.82000 +0.20	53.92	53.44	53.82	357,379
14 Mar 17	53.62000 -0.45	53.96	53.19	53.96	581,140
13 Mar 17	54.07000 +0.46	54.08	53.48	53.58	482,981
10 Mar 17	53.61000 -0.38	54.20	53.38	54.09	480,646
09 Mar 17	53.99000 -0.23	54.56	53.73	54.20	394,373
08 Mar 17	54.22000 -0.26	54.69	54.18	54.55	449,253
07 Mar 17	54.48000 -0.15	54.90	54.34	54.34	380,970
06 Mar 17	54.63000 -0.47	54.92	54.47	54.74	504,676
03 Mar 17	55.10000 +0.16	55.17	54.53	54.85	622,337
02 Mar 17	54.94000 -0.69	55.62	54.85	55.40	489,323
01 Mar 17	55.63000 +0.65	55.91	55.37	55.50	917,016
28 Feb 17	54.98000 -0.15	55.31	54.86	55.20	680,877
27 Feb 17	55.13000 +0.87	55.32	54.17	54.44	713,374
24 Feb 17	54.26000 +0.44	54.26	53.28	53.42	570,433
23 Feb 17	53.82000 +0.08	54.00	53.51	53.87	302,135
22 Feb 17	53.74000 -0.12	53.90	53.60	53.71	646,438
21 Feb 17	53.86000 +0.44	53.97	53.44	53.47	558,251
17 Feb 17	53.42000 +0.14	53.44	52.97	53.16	397,074
16 Feb 17	53.28000 +0.20	53.30	52.87	53.25	476,648
15 Feb 17	53.08000 +0.29	53.12	52.64	52.85	437,507
14 Feb 17	52.79000 +0.27	52.82	52.20	52.53	377,867
13 Feb 17	52.52000 +0.23	52.91	52.36	52.41	611,862
10 Feb 17	52.29000 +1.12	52.91	51.58	51.84	843,543
09 Feb 17	51.17000 +0.05	51.71	50.99	51.25	600,469
08 Feb 17	51.12000 -0.47	51.48	50.78	51.46	601,443
07 Feb 17	51.59000 -0.04	52.19	51.37	51.71	541,345
06 Feb 17	51.63000 +0.59	52.46	51.54	51.75	663,629
03 Feb 17	51.04000 +0.54	51.11	50.43	50.74	1,187,175
02 Feb 17	50.50000 -0.41	50.82	50.24	50.64	501,447
01 Feb 17	50.91000 -0.44	51.97	50.62	51.87	465,746
31 Jan 17	51.35000 +0.85	51.38	50.17	50.21	847,833
30 Jan 17	50.50000 +0.03	50.71	49.81	50.13	944,201
27 Jan 17	50.47000 -0.38	51.27	50.09	50.85	1,112,932
26 Jan 17	50.85000 -0.09	51.90	50.01	50.65	1,255,216
25 Jan 17	50.94000 -0.05	51.42	50.66	51.42	1,055,430
24 Jan 17	50.99000 +0.49	51.27	50.49	50.49	454,835
23 Jan 17	50.50000 -0.52	51.00	50.19	50.83	472,745
20 Jan 17	51.02000 -0.37	51.55	50.73	51.50	460,041
19 Jan 17	51.39000 +0.57	51.44	50.85	51.07	673,840
18 Jan 17	50.82000 +0.37	50.86	50.22	50.52	610,176
17 Jan 17	50.45000 -0.62	51.10	50.35	51.06	367,314
13 Jan 17	51.07000 +0.75	51.32	50.70	50.71	352,731
12 Jan 17	50.32000 -0.35	50.75	49.77	50.64	646,146
11 Jan 17	50.67000 -0.19	51.00	50.29	50.77	777,904
10 Jan 17	50.86000 +0.38	51.16	50.70	50.70	375,256
09 Jan 17	50.48000 -0.61	51.05	50.47	51.00	738,567
06 Jan 17	51.09000 -0.20	51.53	51.04	51.29	772,386
05 Jan 17	51.29000 -1.13	52.46	51.06	52.34	1,114,405
04 Jan 17	52.42000 +0.35	52.94	52.26	52.43	571,026
03 Jan 17	52.07000 +0.63	52.39	51.51	51.51	480,170
30 Dec 16	51.44000 -0.26	52.00	51.28	52.00	205,978
29 Dec 16	51.70000 -0.02	52.17	51.51	51.79	245,212
28 Dec 16	51.72000 -0.77	52.67	51.69	52.48	214,617
27 Dec 16	52.49000 +0.46	52.56	52.08	52.08	327,490
23 Dec 16	52.03000 +0.09	52.29	51.72	51.96	301,531
22 Dec 16	51.94000 +0.19	52.04	51.58	51.58	319,351
21 Dec 16	51.75000 -0.13	52.33	51.54	52.02	412,270
20 Dec 16	51.88000 +0.53	51.90	51.29	51.51	521,622
19 Dec 16	51.35000 +0.76	51.44	50.36	50.47	576,896
16 Dec 16	50.59000 -0.64	51.56	50.54	51.35	1,124,991
15 Dec 16	51.23000 -0.15	51.87	51.20	51.26	493,373
14 Dec 16	51.38000 -0.76	52.49	51.36	51.92	839,936
13 Dec 16	52.14000 -0.06	52.51	51.21	51.22	795,926
12 Dec 16	52.20000 -1.25	52.82	52.07	52.74	716,085
09 Dec 16	53.45000 -0.15	53.72	53.29	53.60	669,973
08 Dec 16	53.60000 -1.37	55.11	53.59	55.11	872,104
07 Dec 16	54.97000 +1.26	55.04	53.53	53.71	1,036,020
06 Dec 16	53.71000 +0.27	53.78	52.69	53.28	1,329,571
05 Dec 16	53.44000 +1.68	53.53	51.99	52.00	1,543,281
02 Dec 16	51.76000 +0.08	51.88	51.25	51.68	492,337
01 Dec 16	51.68000 -0.04	51.89	51.08	51.75	419,650
30 Nov 16	51.72000 +0.16	51.99	51.36	51.36	567,891
29 Nov 16	51.56000 +0.13	51.82	51.15	51.31	525,107
28 Nov 16	51.43000 -0.04	51.57	51.14	51.19	108,123
25 Nov 16	51.47000 +0.18	51.49	51.08	51.27	97,833
23 Nov 16	51.29000 +1.25	51.37	49.75	49.88	1,081,337
22 Nov 16	50.04000 +0.80	50.12	49.35	49.40	576,505
21 Nov 16	49.24000 +0.73	49.31	48.56	48.72	477,507
18 Nov 16	48.51000 +0.35	48.72	48.10	48.31	462,832
17 Nov 16	48.16000 -0.15	48.39	47.98	48.38	405,468
16 Nov 16	48.31000 -0.67	48.78	48.14	48.75	380,254
15 Nov 16	48.98000 +0.96	48.98	47.73	48.00	815,071
14 Nov 16	48.02000 +0.48	48.39	47.76	47.76	670,745
11 Nov 16	47.54000 +0.37	47.62	46.95	46.95	663,796
10 Nov 16	47.17000 -0.56	48.23	46.92	48.12	1,532,837
09 Nov 16	47.73000 +1.46	48.05	45.44	45.92	977,412
08 Nov 16	46.27000 +0.14	46.41	45.57	46.00	620,995
07 Nov 16	46.13000 +0.51	46.44	45.81	46.25	606,994
04 Nov 16	45.62000 +0.21	45.90	44.72	45.39	1,052,682
03 Nov 16	45.41000 +0.64	45.57	44.64	44.91	1,330,391
02 Nov 16	44.77000 -0.14	45.29	44.61	44.90	1,010,420
01 Nov 16	44.91000 -0.58	45.81	44.78	45.75	662,718
31 Oct 16	45.49000 +0.44	45.58	45.01	45.13	824,323
28 Oct 16	45.05000 +0.05	45.76	44.96	45.02	645,932
27 Oct 16	45.00000 -0.33	45.54	44.89	45.45	524,295
26 Oct 16	45.33000 +0.39	45.47	44.75	44.75	790,813
25 Oct 16	44.94000 +0.41	45.06	44.38	44.46	821,687
24 Oct 16	44.53000 +0.87	44.85	44.04	44.24	953,971
21 Oct 16	43.66000 -0.40	44.20	43.21	43.55	1,341,039
20 Oct 16	44.06000 +1.54	46.10	44.00	46.09	1,596,724
19 Oct 16	42.52000 +0.00	42.95	42.50	42.65	581,945
18 Oct 16	42.52000 +0.48	42.69	41.91	42.46	1,017,445
17 Oct 16	42.04000 -0.16	42.47	41.99	42.24	689,331
14 Oct 16	42.20000 +0.06	42.73	42.08	42.43	438,248
13 Oct 16	42.14000 -0.14	42.29	41.03	41.76	642,731
12 Oct 16	42.28000 -0.18	42.64	42.11	42.43	527,627
11 Oct 16	42.46000 -1.04	43.30	42.10	43.28	664,294
10 Oct 16	43.50000 +0.08	44.09	43.46	43.62	549,498
07 Oct 16	43.42000 -1.39	44.65	43.36	44.31	843,409
06 Oct 16	44.81000 +0.02	44.89	44.47	44.74	360,658
05 Oct 16	44.79000 +0.70	44.92	44.23	44.34	428,883
04 Oct 16	44.09000 +0.12	44.49	43.98	44.12	396,588
03 Oct 16	43.97000 -0.33	44.43	43.87	44.21	381,947
30 Sep 16	44.30000 +0.95	44.54	43.31	43.60	602,768
29 Sep 16	43.35000 -0.58	44.02	43.20	43.78	203,378
28 Sep 16	43.93000 +0.26	44.09	43.39	43.70	214,863
27 Sep 16	43.67000 +0.35	43.85	43.11	43.26	157,313
26 Sep 16	43.32000 -0.19	43.70	43.08	43.36	188,774
23 Sep 16	43.51000 -0.17	43.66	43.17	43.36	267,925
22 Sep 16	43.68000 +0.60	44.01	43.28	43.28	399,973
21 Sep 16	43.08000 +0.34	43.17	42.62	42.84	153,144
20 Sep 16	42.74000 -0.22	43.25	42.68	43.25	430,120
19 Sep 16	42.96000 +0.07	43.40	42.80	42.97	254,168
16 Sep 16	42.89000 -0.95	43.71	42.84	43.58	531,160
15 Sep 16	43.84000 +0.65	43.89	43.03	43.18	278,613
14 Sep 16	43.19000 -0.98	44.25	43.09	43.91	439,846
13 Sep 16	44.17000 -0.87	44.86	43.98	44.73	389,187
12 Sep 16	45.04000 +0.98	45.24	43.62	43.88	433,490
09 Sep 16	44.06000 -1.41	45.13	44.04	45.00	442,185
08 Sep 16	45.47000 -0.21	45.72	45.35	45.50	385,370
07 Sep 16	45.68000 +0.56	45.76	45.01	45.04	515,958
06 Sep 16	45.12000 -0.35	45.50	45.00	45.42	269,014
02 Sep 16	45.47000 +0.63	45.51	45.01	45.12	208,836
01 Sep 16	44.84000 -0.01	44.92	44.19	44.76	420,046
31 Aug 16	44.85000 -0.69	45.51	44.77	45.37	449,211
30 Aug 16	45.54000 -0.06	45.66	45.40	45.57	214,259
29 Aug 16	45.60000 +0.35	45.90	45.23	45.23	301,155
26 Aug 16	45.25000 +0.06	45.66	44.94	45.23	376,789
25 Aug 16	45.19000 +0.24	45.23	44.80	44.92	379,876
24 Aug 16	44.95000 -0.27	45.26	44.88	45.06	246,668
23 Aug 16	45.22000 +0.33	45.29	44.87	44.90	469,715
22 Aug 16	44.89000 -0.27	45.13	44.67	44.98	302,171
19 Aug 16	45.16000 +0.04	45.32	44.88	44.91	323,946
18 Aug 16	45.12000 +0.30	45.18	44.82	44.93	236,482
17 Aug 16	44.82000 +0.25	44.83	44.45	44.67	287,671
16 Aug 16	44.57000 -0.48	45.01	44.53	44.90	349,411
15 Aug 16	45.05000 +0.53	45.28	44.41	44.41	266,710
12 Aug 16	44.52000 +0.30	44.66	44.03	44.24	332,299
11 Aug 16	44.22000 +0.23	44.56	43.93	44.11	571,599
10 Aug 16	43.99000 -0.23	44.11	43.67	44.09	469,534
09 Aug 16	44.22000 -0.10	44.67	43.82	44.40	562,499
08 Aug 16	44.32000 -0.06	44.55	44.20	44.40	517,893
05 Aug 16	44.38000 +0.48	44.55	43.94	44.07	439,213
04 Aug 16	43.90000 -0.09	44.37	43.41	43.99	966,274
03 Aug 16	43.99000 +0.88	44.12	43.01	43.07	759,291
02 Aug 16	43.11000 -0.61	43.88	43.07	43.67	581,756
01 Aug 16	43.72000 +0.55	43.97	42.91	42.96	1,027,803
29 Jul 16	43.17000 -0.11	43.21	42.01	42.48	829,413
28 Jul 16	43.28000 -0.35	43.62	42.86	43.62	500,528
27 Jul 16	43.63000 -0.42	44.50	43.42	44.18	706,158
26 Jul 16	44.05000 +0.11	44.39	43.86	43.96	850,857
25 Jul 16	43.94000 -0.31	44.54	43.85	44.20	791,485
22 Jul 16	44.25000 -0.59	44.77	43.88	44.60	900,813
21 Jul 16	44.84000 +2.09	46.45	44.26	44.72	1,971,256
20 Jul 16	42.75000 +0.65	42.86	41.92	42.16	676,972
19 Jul 16	42.10000 +0.59	42.45	41.35	41.35	1,195,977
18 Jul 16	41.51000 -0.75	42.42	41.48	42.27	1,654,227
15 Jul 16	42.26000 -0.15	42.74	42.20	42.59	308,115
14 Jul 16	42.41000 +0.49	42.63	41.99	42.11	463,658
13 Jul 16	41.92000 -0.29	42.35	41.49	42.17	727,063
12 Jul 16	42.21000 +0.17	42.79	42.03	42.40	782,733
11 Jul 16	42.04000 +0.16	42.37	41.79	41.92	584,406
08 Jul 16	41.88000 +1.06	41.99	41.20	41.20	470,467
07 Jul 16	40.82000 -0.12	41.18	40.58	40.60	570,205
06 Jul 16	40.94000 -0.22	41.24	40.41	41.09	504,654
05 Jul 16	41.16000 -0.51	41.52	40.87	41.27	448,457
01 Jul 16	41.67000 +0.03	42.06	41.48	41.65	491,119
30 Jun 16	41.64000 +1.48	41.72	40.16	40.16	557,409
29 Jun 16	40.16000 +0.61	40.42	39.68	39.92	505,233
28 Jun 16	39.55000 +0.40	39.65	38.98	39.65	524,378
27 Jun 16	39.15000 -2.18	41.17	38.87	41.17	940,162
24 Jun 16	41.33000 -1.64	41.81	41.10	41.41	722,763
23 Jun 16	42.97000 +0.52	43.71	42.57	42.83	557,268
22 Jun 16	42.45000 +0.28	42.65	42.17	42.21	314,238
21 Jun 16	42.17000 -0.09	42.59	42.17	42.44	356,652
20 Jun 16	42.26000 +0.49	42.76	42.21	42.31	413,156
17 Jun 16	41.77000 +0.05	41.78	41.41	41.67	494,225
16 Jun 16	41.72000 -0.33	41.90	41.29	41.87	280,574
15 Jun 16	42.05000 -0.12	42.77	42.02	42.30	370,468
14 Jun 16	42.17000 +0.08	42.51	41.82	42.06	476,346
13 Jun 16	42.09000 -0.96	42.90	42.07	42.62	496,303
10 Jun 16	43.05000 -0.91	44.02	42.99	43.64	554,649
09 Jun 16	43.96000 -0.30	44.34	43.87	43.93	444,871
08 Jun 16	44.26000 -0.29	44.69	44.21	44.63	643,719
07 Jun 16	44.55000 +0.57	44.80	44.12	44.12	665,342
06 Jun 16	43.98000 +0.31	44.12	43.41	43.75	1,158,795
03 Jun 16	43.67000 -0.39	44.34	43.16	43.98	464,102
02 Jun 16	44.06000 +0.27	44.06	43.41	43.71	461,118
01 Jun 16	43.79000 +0.12	43.84	43.08	43.42	232,439
31 May 16	43.67000 -0.39	44.34	43.48	44.22	363,466
27 May 16	44.06000 +0.37	44.06	43.64	43.70	263,897
26 May 16	43.69000 -0.10	44.03	43.60	43.88	275,438
25 May 16	43.79000 +0.28	43.87	43.39	43.67	337,802
24 May 16	43.51000 +0.16	43.93	40.46	43.48	688,919
23 May 16	43.35000 -0.53	43.85	43.34	43.85	282,614
20 May 16	43.88000 +0.42	43.93	43.57	43.57	364,328
19 May 16	43.46000 -0.75	44.21	42.84	44.07	670,962
18 May 16	44.21000 -0.66	44.89	43.98	44.71	539,731
17 May 16	44.87000 +0.13	45.04	44.36	44.61	610,386
16 May 16	44.74000 +0.46	44.91	44.06	44.34	299,665
13 May 16	44.28000 -0.53	44.98	44.10	44.63	331,616
12 May 16	44.81000 +0.31	45.08	44.54	44.70	791,718
11 May 16	44.50000 -0.39	44.99	44.40	44.94	410,297
10 May 16	44.89000 +0.85	45.00	44.03	44.20	318,328
09 May 16	44.04000 -0.20	44.39	43.99	44.16	262,097
06 May 16	44.24000 +0.16	44.43	43.92	44.00	293,586
05 May 16	44.08000 -0.30	44.60	44.03	44.56	296,170
04 May 16	44.38000 -0.56	45.24	44.18	44.66	800,934
03 May 16	44.94000 +0.00	44.98	44.05	44.65	608,130
02 May 16	44.94000 -0.33	45.65	44.76	45.23	661,021
29 Apr 16	45.27000 -0.87	46.38	44.93	46.02	749,993
28 Apr 16	46.14000 -0.12	46.44	45.78	46.07	826,804
27 Apr 16	46.26000 +0.49	46.37	45.57	45.90	631,456
26 Apr 16	45.77000 +1.00	45.83	44.66	44.88	611,697
25 Apr 16	44.77000 -0.38	45.47	44.46	45.04	593,382
22 Apr 16	45.15000 -0.25	45.66	44.69	45.33	1,025,028
21 Apr 16	45.40000 +0.02	47.22	45.09	47.22	984,121
20 Apr 16	45.38000 +0.30	45.76	44.78	44.94	939,585
19 Apr 16	45.08000 -0.71	45.99	44.83	45.99	927,589
18 Apr 16	45.79000 +0.14	45.83	45.21	45.54	406,512
15 Apr 16	45.65000 +0.50	45.70	44.85	44.93	472,084
14 Apr 16	45.15000 +0.00	45.49	44.65	45.23	1,228,225
13 Apr 16	45.15000 +1.46	45.27	44.01	44.08	844,513
12 Apr 16	43.69000 +0.05	44.06	43.43	43.61	368,504
11 Apr 16	43.64000 -0.26	44.25	43.53	43.91	390,483
08 Apr 16	43.90000 +0.46	44.31	43.63	43.97	305,660
07 Apr 16	43.44000 +0.13	43.94	43.31	43.45	463,206
06 Apr 16	43.31000 +1.02	43.34	42.12	42.39	340,690
05 Apr 16	42.29000 -0.48	42.70	42.15	42.27	663,901
04 Apr 16	42.77000 -0.53	43.45	42.62	43.36	534,208
01 Apr 16	43.30000 -0.41	43.66	42.55	43.25	971,345
31 Mar 16	43.71000 -0.33	44.33	43.38	43.85	582,940
30 Mar 16	44.04000 -0.05	44.62	43.91	44.44	207,552
29 Mar 16	44.09000 +0.42	44.15	42.72	43.38	302,892
28 Mar 16	43.67000 -0.39	44.08	43.48	44.08	225,903
24 Mar 16	44.06000 -0.14	44.16	43.45	43.80	259,647
23 Mar 16	44.20000 -0.54	44.83	44.18	44.70	289,818
22 Mar 16	44.74000 +0.24	45.17	44.10	44.33	382,893
21 Mar 16	44.50000 -0.03	44.57	44.00	44.25	393,388
18 Mar 16	44.53000 +0.36	44.90	44.35	44.35	579,584
17 Mar 16	44.17000 +0.28	44.41	43.46	43.76	627,387
16 Mar 16	43.89000 +0.32	44.21	43.24	43.50	463,269
15 Mar 16	43.57000 -0.47	43.77	43.26	43.68	285,054
14 Mar 16	44.04000 -0.31	44.24	43.50	44.10	283,102
11 Mar 16	44.35000 +0.33	44.90	44.24	44.45	550,597
10 Mar 16	44.02000 +0.46	44.31	43.31	43.85	953,580
09 Mar 16	43.56000 +1.10	43.81	42.67	42.83	548,297
08 Mar 16	42.46000 -0.54	42.96	42.41	42.79	721,464
07 Mar 16	43.00000 +0.02	43.05	42.48	42.67	533,149
04 Mar 16	42.98000 +0.55	43.32	42.36	42.41	386,485
03 Mar 16	42.43000 +0.03	42.47	42.01	42.26	265,022
02 Mar 16	42.40000 +0.34	42.43	41.88	41.98	229,405
01 Mar 16	42.06000 +0.73	42.24	41.20	41.76	287,969
29 Feb 16	41.33000 -0.47	41.91	41.10	41.83	366,975
26 Feb 16	41.80000 +0.44	41.99	41.41	41.71	296,309
25 Feb 16	41.36000 +0.41	41.71	40.79	41.15	238,037
24 Feb 16	40.95000 -0.45	41.13	39.96	40.65	585,262
23 Feb 16	41.40000 -0.66	42.12	41.32	41.77	526,162
22 Feb 16	42.06000 +0.52	42.30	41.58	41.93	458,535
19 Feb 16	41.54000 -0.36	41.77	41.07	41.71	389,430
18 Feb 16	41.90000 +0.03	42.33	41.66	42.00	417,530
17 Feb 16	41.87000 +1.40	42.21	40.62	40.88	743,354
16 Feb 16	40.47000 +0.86	41.08	40.01	40.20	550,608
12 Feb 16	39.61000 +1.23	40.00	38.36	38.75	698,264
11 Feb 16	38.38000 -1.53	39.34	37.54	39.00	752,731
10 Feb 16	39.91000 +0.33	41.38	39.71	39.71	656,221
09 Feb 16	39.58000 +0.37	39.92	38.64	38.64	813,223
08 Feb 16	39.21000 -0.69	39.52	38.62	39.48	600,644
05 Feb 16	39.90000 -0.70	40.75	39.52	40.40	486,858
04 Feb 16	40.60000 +0.40	41.13	40.19	40.19	381,200
03 Feb 16	40.20000 +0.63	40.37	39.11	39.86	587,377
02 Feb 16	39.57000 -1.52	40.74	39.54	40.74	711,846
01 Feb 16	41.09000 -0.29	41.38	40.77	41.06	1,106,246
29 Jan 16	41.38000 +0.86	41.40	40.36	40.74	1,277,196
28 Jan 16	40.52000 +0.28	40.95	40.26	40.64	978,979
27 Jan 16	40.24000 -1.47	41.16	39.32	41.16	1,845,508
26 Jan 16	41.71000 +0.66	41.88	41.07	41.24	1,071,000
25 Jan 16	41.05000 -1.63	42.50	41.01	42.36	1,483,974
22 Jan 16	42.68000 +4.13	43.53	39.32	39.32	3,528,341
21 Jan 16	38.55000 -0.89	39.95	38.48	39.45	1,167,062
20 Jan 16	39.44000 +0.51	39.76	37.78	38.41	977,019
19 Jan 16	38.93000 -0.37	39.70	38.47	39.70	615,782
15 Jan 16	39.30000 -0.99	40.47	38.46	39.90	941,525
14 Jan 16	40.29000 +0.06	40.44	39.15	40.14	1,526,568
13 Jan 16	40.23000 -2.01	42.64	40.14	42.64	687,863
12 Jan 16	42.24000 -0.18	43.03	41.64	42.85	802,315
11 Jan 16	42.42000 +0.18	42.62	41.88	42.48	599,931
08 Jan 16	42.24000 -0.91	43.62	42.21	43.47	876,789
07 Jan 16	43.15000 -1.52	43.99	43.08	43.82	680,776
06 Jan 16	44.67000 -0.73	45.51	44.40	45.16	667,508
05 Jan 16	45.40000 +0.12	45.99	45.06	45.42	482,706
04 Jan 16	45.28000 -1.17	45.59	44.65	45.59	655,338
31 Dec 15	46.45000 +0.02	46.69	45.99	46.30	368,959
30 Dec 15	46.43000 -0.89	47.34	46.25	47.18	529,120
29 Dec 15	47.32000 +0.51	47.83	46.74	47.25	359,473
28 Dec 15	46.81000 -0.23	47.09	46.37	46.87	250,869
24 Dec 15	47.04000 +0.09	47.23	46.83	47.02	120,178
23 Dec 15	46.95000 +0.27	47.21	46.59	47.05	276,627
22 Dec 15	46.68000 +0.50	46.97	45.83	46.46	481,058
21 Dec 15	46.18000 +0.87	46.47	45.76	45.76	431,238
18 Dec 15	45.31000 -0.68	45.79	44.63	45.68	963,725
17 Dec 15	45.99000 -0.26	46.74	45.81	46.32	550,264
16 Dec 15	46.25000 +0.77	46.40	45.48	45.96	511,139
15 Dec 15	45.48000 +0.49	45.86	44.88	45.59	439,762
14 Dec 15	44.99000 -0.10	45.49	44.49	45.03	434,137
11 Dec 15	45.09000 -0.65	45.46	44.99	45.13	259,207
10 Dec 15	45.74000 +0.72	46.33	45.21	45.82	456,443
09 Dec 15	45.02000 -0.52	45.74	44.60	45.41	386,263
08 Dec 15	45.54000 -0.95	46.15	45.19	46.07	502,354
07 Dec 15	46.49000 -0.75	47.24	46.14	46.99	316,341
04 Dec 15	47.24000 +0.75	47.26	46.38	46.49	634,541
03 Dec 15	46.49000 -0.27	47.03	45.93	46.88	470,138
02 Dec 15	46.76000 -0.04	47.10	46.63	46.79	513,257
01 Dec 15	46.80000 -0.29	47.50	46.68	47.19	426,003
30 Nov 15	47.09000 -0.06	47.51	46.96	47.20	528,883
27 Nov 15	47.15000 +0.30	47.25	46.59	46.98	206,791
25 Nov 15	46.85000 -0.06	47.13	46.64	46.95	248,474
24 Nov 15	46.91000 -0.19	47.32	46.76	47.07	510,283
23 Nov 15	47.10000 -0.20	47.42	46.90	47.18	345,583
20 Nov 15	47.30000 +0.69	47.50	46.83	46.83	526,253
19 Nov 15	46.61000 +0.21	46.76	46.16	46.40	654,820
18 Nov 15	46.40000 +0.76	46.44	45.48	45.76	541,506
17 Nov 15	45.64000 +0.59	45.69	44.95	45.17	808,497
16 Nov 15	45.05000 +1.11	45.06	43.67	43.96	919,780
13 Nov 15	43.94000 +0.58	44.03	43.19	43.29	1,452,206
12 Nov 15	43.36000 -2.54	45.45	43.28	45.37	1,395,940
11 Nov 15	45.90000 -0.14	46.46	45.84	46.01	348,758
10 Nov 15	46.04000 +0.00	46.06	45.43	45.80	493,656
09 Nov 15	46.04000 -1.12	47.10	45.61	47.00	654,862
06 Nov 15	47.16000 -0.21	48.00	46.99	47.31	506,698
05 Nov 15	47.37000 +0.00	47.57	47.02	47.39	423,870
04 Nov 15	47.37000 -0.83	48.33	47.15	48.18	584,302
03 Nov 15	48.20000 +0.69	48.32	47.27	47.39	772,810
02 Nov 15	47.51000 +1.19	47.59	46.33	46.38	473,200
30 Oct 15	46.32000 -0.55	47.05	46.32	46.91	585,744
29 Oct 15	46.87000 -0.36	47.38	46.40	47.14	490,040
28 Oct 15	47.23000 +1.44	47.30	45.80	45.80	696,042
27 Oct 15	45.79000 -0.13	46.48	45.40	45.52	626,458
26 Oct 15	45.92000 -0.06	46.21	45.61	45.74	884,460
23 Oct 15	45.98000 +0.25	46.25	45.42	46.00	612,434
22 Oct 15	45.73000 +2.30	46.16	43.39	43.43	1,700,078
21 Oct 15	43.43000 +0.96	43.88	42.49	42.57	1,841,378
20 Oct 15	42.47000 -3.53	43.60	41.50	42.54	4,512,506
19 Oct 15	46.00000 +0.03	46.29	45.30	45.98	613,578
16 Oct 15	45.97000 +0.25	46.03	44.76	45.51	840,173
15 Oct 15	45.72000 +0.63	45.76	45.13	45.38	554,994
14 Oct 15	45.09000 -1.91	47.35	44.98	47.03	985,619
13 Oct 15	47.00000 -0.57	47.51	46.88	47.01	393,283
12 Oct 15	47.57000 -0.32	48.03	47.36	47.82	623,918
09 Oct 15	47.89000 +0.53	48.33	47.12	47.32	670,371
08 Oct 15	47.36000 -0.31	47.65	47.08	47.44	378,187
07 Oct 15	47.67000 +1.43	47.95	46.39	46.50	753,857
06 Oct 15	46.24000 +0.38	46.47	45.86	45.91	741,547
05 Oct 15	45.86000 +0.69	46.16	45.51	45.51	647,600
02 Oct 15	45.17000 +0.44	45.23	43.70	44.09	356,581
01 Oct 15	44.73000 -0.13	45.13	43.95	44.86	593,223
30 Sep 15	44.86000 +0.79	45.43	44.57	44.72	584,316
29 Sep 15	44.07000 +0.09	44.36	43.67	43.87	745,726
28 Sep 15	43.98000 -1.07	45.27	43.88	44.77	692,610
25 Sep 15	45.05000 +0.28	45.22	44.56	44.78	1,029,162
24 Sep 15	44.77000 -0.43	45.07	44.12	44.77	878,459
23 Sep 15	45.20000 -0.46	45.65	45.17	45.58	649,598
22 Sep 15	45.66000 -1.10	46.42	45.31	46.35	390,739
21 Sep 15	46.76000 -0.03	47.46	46.64	47.04	488,462
18 Sep 15	46.79000 -0.74	47.34	46.66	46.82	892,973
17 Sep 15	47.53000 +0.53	48.21	46.78	46.93	807,590
16 Sep 15	47.00000 -0.09	47.47	46.62	47.18	697,230
15 Sep 15	47.09000 +0.46	47.25	46.41	46.71	681,652
14 Sep 15	46.63000 -0.41	47.32	46.39	47.25	443,462
11 Sep 15	47.04000 +0.12	47.14	46.19	46.79	664,795
10 Sep 15	46.92000 -1.04	48.01	46.72	47.64	982,474
09 Sep 15	47.96000 -0.74	49.22	47.85	49.14	639,867
08 Sep 15	48.70000 +1.60	48.86	47.37	47.82	757,664
04 Sep 15	47.10000 -0.86	47.66	46.86	47.21	764,687
03 Sep 15	47.96000 +0.00	48.58	47.70	48.00	740,829
02 Sep 15	47.96000 +1.19	47.96	46.67	47.37	713,074
01 Sep 15	46.77000 -1.49	48.00	46.55	47.81	730,502
31 Aug 15	48.26000 -1.04	49.44	48.09	49.09	712,109
28 Aug 15	49.30000 -0.07	49.75	48.83	49.26	834,702
27 Aug 15	49.37000 -0.18	50.35	48.34	49.79	1,455,410
26 Aug 15	49.55000 +1.67	49.71	48.06	48.99	962,759
25 Aug 15	47.88000 -0.58	49.99	47.87	49.99	569,526
24 Aug 15	48.46000 -1.55	49.52	40.49	44.99	850,623
21 Aug 15	50.01000 -1.83	51.33	49.94	51.10	904,428
20 Aug 15	51.84000 -1.62	53.15	51.83	53.00	513,632
19 Aug 15	53.46000 -0.65	54.00	53.31	54.00	699,264
18 Aug 15	54.11000 -0.36	54.72	53.85	54.37	486,928
17 Aug 15	54.47000 +0.32	54.47	53.63	53.83	408,472
14 Aug 15	54.15000 +0.37	54.17	53.58	53.58	407,355
13 Aug 15	53.78000 +0.64	54.34	53.11	53.11	675,673
12 Aug 15	53.14000 -0.56	53.45	52.34	53.30	709,841
11 Aug 15	53.70000 -0.78	54.23	53.48	53.66	622,327
10 Aug 15	54.48000 +2.08	54.50	52.92	52.98	817,447
07 Aug 15	52.40000 +0.49	52.45	51.67	51.75	653,992
06 Aug 15	51.91000 +0.25	52.12	51.28	51.77	810,468
05 Aug 15	51.66000 +0.15	52.60	51.52	51.88	703,199
04 Aug 15	51.51000 -0.04	51.87	51.04	51.68	570,979
03 Aug 15	51.55000 -0.34	52.16	51.14	51.95	297,617
31 Jul 15	51.89000 +0.42	52.74	51.56	51.67	800,464
30 Jul 15	51.47000 -0.30	51.93	50.99	51.64	523,541
29 Jul 15	51.77000 +3.10	52.33	50.88	52.00	1,502,128
28 Jul 15	48.67000 +0.51	48.88	47.76	48.25	569,093
27 Jul 15	48.16000 -0.69	48.73	48.09	48.48	689,145
24 Jul 15	48.85000 -1.14	49.92	48.58	49.92	622,515
23 Jul 15	49.99000 -1.04	51.29	49.94	51.04	573,663
22 Jul 15	51.03000 +1.01	51.41	49.92	50.02	1,148,453
21 Jul 15	50.02000 -1.37	50.24	47.96	49.58	3,034,733
20 Jul 15	51.39000 +0.66	51.55	50.54	50.76	883,174
17 Jul 15	50.73000 -0.31	50.98	50.30	50.40	810,021
16 Jul 15	51.04000 +0.67	51.06	50.61	50.73	677,593
15 Jul 15	50.37000 +0.28	50.44	49.76	50.09	796,940
14 Jul 15	50.09000 +0.15	50.20	49.58	49.69	553,138
13 Jul 15	49.94000 +0.70	50.03	49.26	49.66	512,424
10 Jul 15	49.24000 +1.00	49.35	48.63	48.81	595,009
09 Jul 15	48.24000 -0.13	49.17	48.09	48.92	1,202,836
08 Jul 15	48.37000 -0.89	49.09	48.00	48.64	693,826
07 Jul 15	49.26000 +0.25	49.30	48.21	48.95	821,569
06 Jul 15	49.01000 -0.51	49.52	48.78	49.14	629,926
02 Jul 15	49.52000 -0.69	50.41	49.36	50.26	482,002
01 Jul 15	50.21000 +0.47	50.43	49.91	50.14	255,230
30 Jun 15	49.74000 +0.08	50.26	49.63	49.95	566,590
29 Jun 15	49.66000 -0.80	50.15	49.58	49.99	411,477
26 Jun 15	50.46000 -0.02	50.60	50.20	50.49	394,735
25 Jun 15	50.48000 -0.21	51.08	50.31	50.97	185,517
24 Jun 15	50.69000 -0.60	51.40	50.66	51.15	178,713
23 Jun 15	51.29000 -0.32	51.66	51.13	51.54	276,829
22 Jun 15	51.61000 -0.02	51.99	51.25	51.96	256,426
19 Jun 15	51.63000 +0.13	51.79	51.43	51.60	693,536
18 Jun 15	51.50000 +0.76	51.67	50.85	50.92	288,201
17 Jun 15	50.74000 +0.43	50.80	50.28	50.38	275,511
16 Jun 15	50.31000 +0.35	50.38	49.99	50.01	341,279
15 Jun 15	49.96000 +0.23	50.10	49.11	49.46	435,410
12 Jun 15	49.73000 -0.06	49.94	49.41	49.55	339,518
11 Jun 15	49.79000 +0.49	49.79	49.15	49.36	236,786
10 Jun 15	49.30000 +0.43	49.55	48.71	48.97	331,817
09 Jun 15	48.87000 -0.31	49.26	48.70	49.10	192,027
08 Jun 15	49.18000 -0.26	49.86	49.01	49.60	244,606
05 Jun 15	49.44000 +0.26	49.64	48.52	48.88	332,741
04 Jun 15	49.18000 -0.91	49.89	49.01	49.87	169,863
03 Jun 15	50.09000 +0.50	50.34	49.35	49.75	387,955
02 Jun 15	49.59000 +0.49	49.83	48.80	49.01	242,720
01 Jun 15	49.10000 -0.14	49.49	48.83	49.49	252,858
29 May 15	49.24000 -0.75	50.10	49.05	50.00	344,567
28 May 15	49.99000 -0.16	50.24	49.58	50.15	215,555
27 May 15	50.15000 +0.77	50.23	49.45	49.50	365,842
26 May 15	49.38000 -0.70	50.04	49.04	49.91	385,624
22 May 15	50.08000 -0.21	50.83	49.80	50.19	328,860
21 May 15	50.29000 -0.33	50.82	50.12	50.63	490,945
20 May 15	50.62000 -0.27	50.98	50.54	50.91	148,334
19 May 15	50.89000 +0.18	50.98	50.63	50.83	264,088
18 May 15	50.71000 +0.04	50.77	50.23	50.61	191,116
15 May 15	50.67000 +0.26	50.85	50.44	50.84	268,773
14 May 15	50.41000 +1.12	50.53	49.53	49.58	316,101
13 May 15	49.29000 -0.11	49.77	49.27	49.53	280,307
12 May 15	49.40000 +0.10	49.43	48.77	49.14	436,363
11 May 15	49.30000 +0.08	49.66	49.12	49.19	316,491
08 May 15	49.22000 +0.83	49.40	48.68	48.72	441,380
07 May 15	48.39000 -0.20	48.80	48.32	48.62	456,493
06 May 15	48.59000 +0.09	48.87	48.32	48.77	378,146
05 May 15	48.50000 -0.68	49.20	48.20	49.00	838,115
04 May 15	49.18000 -0.40	49.74	49.00	49.49	603,675
01 May 15	49.58000 -0.57	50.66	49.37	50.24	737,216
30 Apr 15	50.15000 -0.23	50.48	49.85	50.13	960,282
29 Apr 15	50.38000 -0.76	51.25	50.35	51.12	823,041
28 Apr 15	51.14000 +0.36	51.20	50.56	50.72	486,297
27 Apr 15	50.78000 +0.52	51.10	50.33	50.66	653,228
24 Apr 15	50.26000 -0.25	50.67	50.16	50.63	474,601
23 Apr 15	50.51000 -0.29	50.81	50.26	50.62	737,716
22 Apr 15	50.80000 -0.42	51.57	50.41	51.40	613,319
21 Apr 15	51.22000 -0.41	52.89	50.37	52.62	919,490
20 Apr 15	51.63000 +0.51	52.24	51.21	51.26	572,315
17 Apr 15	51.12000 -0.12	51.67	50.73	50.84	622,553
16 Apr 15	51.24000 -0.54	51.96	51.12	51.75	266,051
15 Apr 15	51.78000 +0.21	52.07	51.44	51.60	623,210
14 Apr 15	51.57000 +0.24	51.66	50.97	51.25	540,671
13 Apr 15	51.33000 -0.52	52.04	51.29	51.68	527,163
10 Apr 15	51.85000 -0.04	52.07	51.60	52.07	438,692
09 Apr 15	51.89000 +0.13	52.13	51.42	51.77	364,608
08 Apr 15	51.76000 +0.65	52.20	51.17	51.51	536,587
07 Apr 15	51.11000 -0.29	51.85	51.05	51.28	299,694
06 Apr 15	51.40000 +0.12	51.86	51.01	51.10	718,335
02 Apr 15	51.28000 -0.24	51.88	51.22	51.52	385,602
01 Apr 15	51.52000 +0.10	51.55	50.46	51.29	406,044
31 Mar 15	51.42000 +0.11	52.43	51.32	51.80	1,045,246
30 Mar 15	51.31000 +1.18	51.50	50.55	50.59	543,914
27 Mar 15	50.13000 +0.85	50.24	49.22	49.29	631,641
26 Mar 15	49.28000 +0.26	49.30	48.31	48.74	374,902
25 Mar 15	49.02000 -0.63	49.93	48.81	49.91	483,805
24 Mar 15	49.65000 +0.54	49.87	48.90	49.11	407,906
23 Mar 15	49.11000 -0.49	49.73	48.91	49.52	296,013
20 Mar 15	49.60000 +0.63	49.78	49.08	49.15	474,990
19 Mar 15	48.97000 -0.26	49.35	48.92	49.02	507,802
18 Mar 15	49.23000 +0.22	49.31	48.52	48.86	466,344
17 Mar 15	49.01000 +0.23	49.25	48.71	48.98	584,436
16 Mar 15	48.78000 +0.77	48.84	48.09	48.09	333,650
13 Mar 15	48.01000 -0.18	48.25	47.51	48.14	358,696
12 Mar 15	48.19000 +0.53	48.27	47.51	47.76	520,009
11 Mar 15	47.66000 +0.21	48.00	47.39	47.55	452,754
10 Mar 15	47.45000 -0.56	47.67	47.29	47.51	686,472
09 Mar 15	48.01000 +0.57	48.38	47.48	47.48	515,150
06 Mar 15	47.44000 -0.56	47.94	47.34	47.79	527,273
05 Mar 15	48.00000 +0.45	48.04	47.50	47.86	460,429
04 Mar 15	47.55000 +0.07	47.64	47.00	47.38	474,858
03 Mar 15	47.48000 -0.61	48.01	47.27	47.87	486,298
02 Mar 15	48.09000 +0.51	48.42	47.67	47.72	558,410
27 Feb 15	47.58000 +0.01	47.91	47.49	47.78	395,440
26 Feb 15	47.57000 -0.01	47.70	47.29	47.51	297,333
25 Feb 15	47.58000 -0.55	48.13	47.49	48.13	276,107
24 Feb 15	48.13000 +0.63	48.15	47.25	47.50	578,149
23 Feb 15	47.50000 -0.03	47.50	46.69	47.47	467,761
20 Feb 15	47.53000 +0.38	47.56	46.89	47.00	368,629
19 Feb 15	47.15000 +0.54	47.18	46.24	46.39	343,527
18 Feb 15	46.61000 +0.74	46.61	45.79	45.87	298,408
17 Feb 15	45.87000 +0.36	46.00	45.47	45.53	307,501
13 Feb 15	45.51000 +0.48	45.53	44.99	45.14	653,401
12 Feb 15	45.03000 +0.00	45.30	44.87	45.28	745,346
11 Feb 15	45.03000 -0.76	45.81	44.98	45.71	579,237
10 Feb 15	45.79000 +0.79	45.80	45.03	45.35	579,899
09 Feb 15	45.00000 -0.40	45.32	44.87	45.04	423,758
06 Feb 15	45.40000 +0.59	45.52	44.71	45.07	676,641
05 Feb 15	44.81000 +0.01	44.92	44.28	44.74	542,026
04 Feb 15	44.80000 -0.21	45.17	44.62	45.00	789,012
03 Feb 15	45.01000 +0.44	45.01	44.48	44.51	626,574
02 Feb 15	44.57000 +0.34	44.57	43.74	44.30	482,247
30 Jan 15	44.23000 -0.27	44.68	43.99	44.04	496,182
29 Jan 15	44.50000 +0.72	44.54	43.19	43.73	584,213
28 Jan 15	43.78000 -0.18	44.44	43.75	44.43	414,357
27 Jan 15	43.96000 -0.15	44.38	43.37	43.40	454,941
26 Jan 15	44.11000 -0.15	44.35	43.84	44.35	517,458
23 Jan 15	44.26000 +1.29	44.44	42.78	43.16	1,381,784
22 Jan 15	42.97000 +0.74	43.07	41.96	42.34	623,053
21 Jan 15	42.23000 +0.17	42.41	41.70	42.12	844,257
20 Jan 15	42.06000 -0.35	42.66	41.50	42.65	646,258
16 Jan 15	42.41000 +0.60	42.45	41.57	41.71	821,522
15 Jan 15	41.81000 -0.37	42.41	41.42	42.26	920,199
14 Jan 15	42.18000 +0.09	42.18	41.57	41.78	1,046,949
13 Jan 15	42.09000 +1.71	42.34	40.49	40.77	1,462,756
12 Jan 15	40.38000 -0.29	40.92	39.99	40.75	543,802
09 Jan 15	40.67000 -0.84	41.70	40.67	41.55	417,615
08 Jan 15	41.51000 +0.68	41.59	41.17	41.17	444,712
07 Jan 15	40.83000 +0.43	41.10	40.66	40.86	486,522
06 Jan 15	40.40000 -0.30	40.96	39.80	40.57	810,781
05 Jan 15	40.70000 -0.58	41.36	40.37	41.03	724,796
02 Jan 15	41.28000 -0.21	41.62	41.02	41.58	505,223
31 Dec 14	41.49000 -0.59	42.23	41.45	42.23	208,787
30 Dec 14	42.08000 +0.17	42.20	41.56	41.73	343,867
29 Dec 14	41.91000 -0.32	42.11	41.37	41.99	583,976
26 Dec 14	42.23000 +0.33	42.27	41.78	42.14	258,759
24 Dec 14	41.90000 +0.19	42.00	41.63	41.81	158,548
23 Dec 14	41.71000 +0.48	41.89	41.25	41.33	509,077
22 Dec 14	41.23000 +0.38	41.28	40.94	40.95	337,256
19 Dec 14	40.85000 +0.03	41.14	40.52	40.91	734,874
18 Dec 14	40.82000 +0.91	40.89	40.12	40.26	743,243
17 Dec 14	39.91000 +0.44	40.10	38.91	39.47	1,067,169
16 Dec 14	39.47000 -0.30	40.10	39.34	39.72	587,694
15 Dec 14	39.77000 +0.02	40.43	39.06	40.18	767,390
12 Dec 14	39.75000 -0.77	40.45	39.64	40.20	783,109
11 Dec 14	40.52000 -0.29	41.09	40.35	41.09	719,283
10 Dec 14	40.81000 -2.74	43.16	40.77	43.16	1,263,594
09 Dec 14	43.55000 +0.17	43.58	42.64	42.89	434,284
08 Dec 14	43.38000 -0.35	43.83	43.23	43.79	302,800
05 Dec 14	43.73000 +0.40	43.77	43.35	43.36	324,943
04 Dec 14	43.33000 -0.22	43.54	42.97	43.53	319,068
03 Dec 14	43.55000 +0.95	43.59	42.21	42.52	482,199
02 Dec 14	42.60000 -0.17	43.11	42.37	42.80	454,847
01 Dec 14	42.77000 -0.52	43.16	42.64	43.09	303,460
28 Nov 14	43.29000 -0.45	43.86	43.24	43.71	187,086
26 Nov 14	43.74000 -0.10	43.99	43.55	43.89	261,060
25 Nov 14	43.84000 +0.01	44.26	43.74	43.95	224,623
24 Nov 14	43.83000 +0.26	44.32	43.65	43.67	372,819
21 Nov 14	43.57000 +0.47	43.82	43.41	43.57	269,479
20 Nov 14	43.10000 -0.27	43.28	42.77	43.01	637,077
19 Nov 14	43.37000 -0.14	43.52	43.13	43.52	409,595
18 Nov 14	43.51000 +0.16	44.07	43.30	43.31	757,135
17 Nov 14	43.35000 +0.14	43.60	42.99	43.18	669,861
14 Nov 14	43.21000 +0.08	43.35	42.92	43.01	292,650
13 Nov 14	43.13000 -0.10	43.54	42.96	43.04	312,736
12 Nov 14	43.23000 +0.27	43.25	42.68	42.84	363,951
11 Nov 14	42.96000 -0.32	43.33	42.84	43.24	771,897
10 Nov 14	43.28000 +0.22	43.37	43.01	43.10	474,031
07 Nov 14	43.06000 +0.36	43.08	42.47	42.69	511,636
06 Nov 14	42.70000 +0.28	42.83	42.24	42.24	327,879
05 Nov 14	42.42000 -0.12	42.88	42.07	42.88	773,502
04 Nov 14	42.54000 -0.07	42.82	42.25	42.50	620,088
03 Nov 14	42.61000 +0.72	42.82	41.56	41.75	988,399
31 Oct 14	41.89000 +0.92	41.94	41.26	41.36	631,655
30 Oct 14	40.97000 +0.32	40.98	39.78	40.61	438,265
29 Oct 14	40.65000 +0.13	40.73	40.19	40.64	503,934
28 Oct 14	40.52000 +0.75	40.58	39.80	39.89	363,353
27 Oct 14	39.77000 -0.24	39.81	39.29	39.64	410,093
24 Oct 14	40.01000 -0.10	40.07	39.63	40.07	756,423
23 Oct 14	40.11000 +1.36	40.28	38.99	39.00	997,839
22 Oct 14	38.75000 -0.26	39.86	38.43	39.29	845,414
21 Oct 14	39.01000 +0.84	39.31	37.38	38.95	1,793,058
20 Oct 14	38.17000 -0.21	38.51	37.55	38.41	1,302,322
17 Oct 14	38.38000 +0.16	38.84	38.19	38.61	749,994
16 Oct 14	38.22000 +0.19	38.45	37.35	37.60	652,247
15 Oct 14	38.03000 +0.21	38.21	36.85	37.38	814,723
14 Oct 14	37.82000 +0.90	37.98	37.06	37.24	572,387
13 Oct 14	36.92000 -0.91	38.12	36.87	37.92	658,697
10 Oct 14	37.83000 -0.44	38.77	37.83	38.16	750,947
09 Oct 14	38.27000 -0.84	39.29	38.10	39.16	637,555
08 Oct 14	39.11000 +0.76	39.20	38.23	38.35	948,964
07 Oct 14	38.35000 -0.91	39.03	38.35	39.03	637,311
06 Oct 14	39.26000 -0.22	39.65	39.05	39.61	540,209
03 Oct 14	39.48000 +0.48	39.66	39.12	39.37	1,040,021
02 Oct 14	39.00000 -0.06	39.26	38.75	39.04	1,375,938
01 Oct 14	39.06000 -0.64	39.69	38.88	39.59	1,490,589
30 Sep 14	39.70000 -0.04	40.01	39.58	39.65	1,564,356
29 Sep 14	39.74000 +0.09	39.84	38.99	39.19	731,876
26 Sep 14	39.65000 +0.58	39.75	39.01	39.12	555,391
25 Sep 14	39.07000 -0.26	39.53	38.97	39.23	1,126,243
24 Sep 14	39.33000 +0.53	39.38	38.85	38.85	702,428
23 Sep 14	38.80000 -0.19	38.92	38.49	38.77	604,275
22 Sep 14	38.99000 -0.43	39.44	38.96	39.30	432,864
19 Sep 14	39.42000 -0.35	40.03	39.42	39.90	685,100
18 Sep 14	39.77000 +0.50	39.77	39.21	39.36	487,700
17 Sep 14	39.27000 +0.00	39.70	39.25	39.47	351,300
16 Sep 14	39.27000 -0.13	39.43	38.86	39.43	561,100
15 Sep 14	39.40000 -0.25	39.86	39.27	39.59	501,100
12 Sep 14	39.65000 +0.28	39.71	39.02	39.30	880,200
11 Sep 14	39.37000 -0.47	39.80	39.29	39.40	1,036,400
10 Sep 14	39.84000 -0.17	40.13	39.71	40.07	681,500
09 Sep 14	40.01000 +0.18	40.20	39.63	39.90	1,180,500
08 Sep 14	39.83000 -0.11	40.09	39.75	39.90	947,800
05 Sep 14	39.94000 -0.20	40.28	39.81	39.98	1,266,700
04 Sep 14	40.14000 -0.68	40.80	40.06	40.40	1,578,800
03 Sep 14	40.82000 -0.27	41.24	40.76	41.03	875,700
02 Sep 14	41.09000 -0.10	41.42	40.80	41.01	1,952,700
29 Aug 14	41.19000 +0.09	41.31	41.04	41.09	989,400
28 Aug 14	41.10000 +0.56	41.21	40.27	40.30	1,245,000
27 Aug 14	40.54000 +0.39	40.61	40.08	40.08	1,049,400
26 Aug 14	40.15000 +0.55	40.33	39.77	39.87	1,409,000
25 Aug 14	39.60000 +0.73	39.62	38.83	39.04	1,289,700
22 Aug 14	38.87000 +0.08	39.10	38.58	38.80	1,080,100
21 Aug 14	38.79000 +0.41	38.91	38.29	38.41	665,300
20 Aug 14	38.38000 +0.04	38.46	38.13	38.32	1,055,700
19 Aug 14	38.34000 -0.35	38.80	38.27	38.72	726,700
18 Aug 14	38.69000 +0.43	38.75	38.44	38.51	447,800
15 Aug 14	38.26000 -0.04	38.65	38.14	38.51	662,900
14 Aug 14	38.30000 -0.02	38.48	38.20	38.31	424,500
13 Aug 14	38.32000 +0.40	38.47	37.98	37.98	308,600
12 Aug 14	37.92000 -0.41	38.42	37.82	38.26	401,200
11 Aug 14	38.33000 +0.41	38.46	38.12	38.12	459,300
08 Aug 14	37.92000 +0.82	37.97	37.02	37.15	668,800
07 Aug 14	37.10000 +0.07	37.46	36.95	37.26	445,600
06 Aug 14	37.03000 -0.28	37.35	36.86	37.11	533,400
05 Aug 14	37.31000 +0.03	37.67	37.07	37.07	574,700
04 Aug 14	37.28000 +0.05	37.47	37.02	37.38	467,400
01 Aug 14	37.23000 -0.02	37.71	36.89	37.16	608,000
31 Jul 14	37.25000 -0.62	37.65	36.97	37.60	919,000
30 Jul 14	37.87000 -0.09	38.26	37.61	38.17	874,800
29 Jul 14	37.96000 -0.82	38.86	37.92	38.73	1,365,700
28 Jul 14	38.78000 +0.16	38.79	38.26	38.62	1,289,800
25 Jul 14	38.62000 +0.30	38.67	38.15	38.21	1,344,000
24 Jul 14	38.32000 +0.00	38.52	37.99	38.38	1,509,900
23 Jul 14	38.32000 -1.72	39.76	38.32	39.50	2,461,600
22 Jul 14	40.04000 -1.69	41.99	39.81	41.88	2,027,400
21 Jul 14	41.73000 +0.44	41.82	40.38	41.18	1,559,100
18 Jul 14	41.29000 +0.72	41.61	40.61	40.74	869,400
17 Jul 14	40.57000 -0.61	41.26	40.56	40.99	418,500
16 Jul 14	41.18000 +0.13	41.46	40.77	41.40	760,900
15 Jul 14	41.05000 -0.22	41.59	40.81	41.37	407,800
14 Jul 14	41.27000 +0.43	41.46	41.00	41.06	547,700
11 Jul 14	40.84000 +0.26	40.86	40.42	40.55	691,900
10 Jul 14	40.58000 -0.20	40.66	40.12	40.28	513,500
09 Jul 14	40.78000 +0.41	41.05	40.42	40.75	694,600
08 Jul 14	40.37000 -0.35	40.79	40.16	40.79	634,300
07 Jul 14	40.72000 +0.01	40.90	40.59	40.75	764,600
03 Jul 14	40.71000 +0.07	41.01	40.63	40.81	503,700
02 Jul 14	40.64000 -0.32	40.97	40.56	40.90	583,800
01 Jul 14	40.96000 +0.06	41.29	40.85	40.95	854,500
30 Jun 14	40.90000 -0.24	41.13	40.68	41.13	932,300
27 Jun 14	41.14000 +0.62	41.26	40.46	40.46	730,400
26 Jun 14	40.52000 +0.03	40.71	40.21	40.57	794,400
25 Jun 14	40.49000 +0.26	40.50	39.96	40.00	690,900
24 Jun 14	40.23000 -0.65	41.02	40.16	40.79	599,200
23 Jun 14	40.88000 -0.35	41.36	40.83	41.23	584,300
20 Jun 14	41.23000 +0.26	41.37	41.06	41.20	782,600
19 Jun 14	40.97000 +0.17	41.02	40.38	40.83	925,500
18 Jun 14	40.80000 +0.35	40.86	40.31	40.45	795,100
17 Jun 14	40.45000 +0.14	40.87	40.10	40.21	1,080,400
16 Jun 14	40.31000 -0.42	40.73	40.16	40.65	880,000
13 Jun 14	40.73000 -0.20	41.13	40.58	41.01	790,400
12 Jun 14	40.93000 -0.71	41.60	40.72	41.50	795,600
11 Jun 14	41.64000 -1.67	42.50	41.58	42.50	1,022,700
10 Jun 14	43.31000 -0.25	43.58	42.74	43.40	485,300
09 Jun 14	43.56000 +0.02	43.79	43.32	43.39	537,400
06 Jun 14	43.54000 +0.54	43.59	43.00	43.04	535,800
05 Jun 14	43.00000 +1.54	43.00	41.66	41.97	811,100
04 Jun 14	41.46000 +0.21	41.55	41.01	41.13	803,600
03 Jun 14	41.25000 -0.15	41.43	41.02	41.30	635,400
02 Jun 14	41.40000 +0.35	41.46	40.67	40.97	488,200
30 May 14	41.05000 -0.13	41.25	40.93	41.21	587,000
29 May 14	41.18000 +0.32	41.31	40.87	41.12	511,400
28 May 14	40.86000 +0.65	41.29	40.48	40.57	1,233,200
27 May 14	40.21000 +0.24	40.26	39.62	40.12	904,300
23 May 14	39.97000 +0.50	40.02	39.48	39.48	813,000
22 May 14	39.47000 -0.22	39.91	39.43	39.70	975,300
21 May 14	39.69000 +0.38	39.84	39.39	39.47	696,800
20 May 14	39.31000 -1.04	40.35	39.25	40.35	985,800
19 May 14	40.35000 +0.22	40.65	39.87	40.11	939,600
16 May 14	40.13000 -0.42	40.80	39.88	40.63	739,300
15 May 14	40.55000 -0.79	41.33	40.17	41.26	903,800
14 May 14	41.34000 -1.07	42.42	41.27	42.41	601,000
13 May 14	42.41000 +0.24	42.72	42.22	42.30	729,300
12 May 14	42.17000 +0.66	42.30	41.67	41.68	533,000
09 May 14	41.51000 -0.34	42.01	41.45	41.84	575,700
08 May 14	41.85000 -0.17	42.30	41.71	41.87	499,900
07 May 14	42.02000 +0.24	42.27	41.44	41.88	664,400
06 May 14	41.78000 -0.62	42.48	41.74	42.32	478,700
05 May 14	42.40000 +0.67	42.59	41.49	41.55	583,700
02 May 14	41.73000 +0.24	42.11	41.47	41.53	487,100
01 May 14	41.49000 -0.20	42.20	41.30	41.62	678,300
30 Apr 14	41.69000 -0.01	41.88	41.40	41.60	656,100
29 Apr 14	41.70000 +0.27	41.90	41.33	41.43	611,200
28 Apr 14	41.43000 -0.05	41.69	40.65	41.69	869,900
25 Apr 14	41.48000 -0.99	42.27	41.40	42.24	657,600
24 Apr 14	42.47000 -0.60	43.30	42.18	43.26	885,500
23 Apr 14	43.07000 +0.56	43.34	42.58	42.73	1,190,300
22 Apr 14	42.51000 -1.46	44.41	42.23	44.35	1,555,800
21 Apr 14	43.97000 +0.00	44.11	43.56	43.99	550,800
17 Apr 14	43.97000 +0.53	44.09	43.41	43.44	572,100
16 Apr 14	43.44000 +1.03	43.45	42.47	42.63	1,020,300
15 Apr 14	42.41000 +0.85	42.60	41.37	41.67	1,075,400
14 Apr 14	41.56000 +0.73	41.64	41.08	41.20	783,500
11 Apr 14	40.83000 -0.48	41.47	40.71	40.96	697,700
10 Apr 14	41.31000 -1.09	42.50	41.22	42.32	496,900
09 Apr 14	42.40000 +0.97	42.41	41.52	41.69	642,900
08 Apr 14	41.43000 -0.01	41.82	40.92	41.38	716,600
07 Apr 14	41.44000 -0.78	42.33	41.25	42.17	459,100
04 Apr 14	42.22000 -1.17	43.63	42.13	43.52	936,600
03 Apr 14	43.39000 -0.54	44.24	43.15	44.24	1,124,000
02 Apr 14	43.93000 -0.34	44.38	43.50	44.33	727,400
01 Apr 14	44.27000 +0.73	44.29	43.43	43.70	712,300
31 Mar 14	43.54000 +0.81	43.69	43.00	43.07	739,600
28 Mar 14	42.73000 +0.09	43.40	42.54	42.68	534,000
27 Mar 14	42.64000 -0.23	43.18	42.22	42.86	490,600
26 Mar 14	42.87000 -0.47	43.79	42.86	43.52	433,300
25 Mar 14	43.34000 +0.00	43.65	42.86	43.54	708,200
24 Mar 14	43.34000 -0.36	44.09	42.95	43.82	374,200
21 Mar 14	43.70000 -0.19	44.24	43.66	44.14	739,200
20 Mar 14	43.89000 +0.04	44.18	43.55	43.82	306,000
19 Mar 14	43.85000 -0.24	44.23	43.53	44.12	264,000
18 Mar 14	44.09000 +0.22	44.24	43.91	44.00	254,000
17 Mar 14	43.87000 +0.49	44.06	43.44	43.59	302,000
14 Mar 14	43.38000 +0.37	43.77	42.80	42.99	381,400
13 Mar 14	43.01000 -0.89	44.17	42.97	44.04	514,700
12 Mar 14	43.90000 -0.30	44.00	43.62	43.88	432,500
11 Mar 14	44.20000 -0.25	44.50	43.96	44.45	476,000
10 Mar 14	44.45000 -0.46	44.79	44.26	44.73	478,900
07 Mar 14	44.91000 -0.06	45.37	44.65	45.05	464,100
06 Mar 14	44.97000 -0.05	45.20	44.75	45.02	635,900
05 Mar 14	45.02000 -0.38	45.47	44.96	45.47	482,700
04 Mar 14	45.40000 +0.86	45.51	45.00	45.00	467,800
03 Mar 14	44.54000 -0.46	44.73	44.03	44.32	488,100
28 Feb 14	45.00000 +0.36	45.35	44.43	44.61	788,100
27 Feb 14	44.64000 +0.54	44.71	44.01	44.08	535,300
26 Feb 14	44.10000 +0.88	44.10	43.28	43.39	599,500
25 Feb 14	43.22000 -0.27	44.00	43.11	43.47	312,900
24 Feb 14	43.49000 +0.12	44.24	43.35	43.35	588,300
21 Feb 14	43.37000 +0.23	44.13	43.08	43.38	556,800
20 Feb 14	43.14000 +0.40	43.55	42.55	42.69	979,800
19 Feb 14	42.74000 -0.32	43.30	42.71	42.87	444,900
18 Feb 14	43.06000 +0.05	43.32	42.75	43.12	428,200
14 Feb 14	43.01000 +0.42	43.04	42.09	42.49	489,600
13 Feb 14	42.59000 +0.13	42.74	42.03	42.14	584,400
12 Feb 14	42.46000 +0.43	42.88	42.11	42.12	589,100
11 Feb 14	42.03000 +0.37	42.10	41.54	41.65	613,800
10 Feb 14	41.66000 -0.36	42.12	41.51	42.01	569,300
07 Feb 14	42.02000 +0.73	42.30	41.50	41.51	531,100
06 Feb 14	41.29000 +0.72	41.35	40.72	40.75	494,800
05 Feb 14	40.57000 -0.34	40.95	40.04	40.65	633,100
04 Feb 14	40.91000 +0.63	41.29	39.69	40.41	802,200
03 Feb 14	40.28000 -1.40	41.90	40.19	41.61	683,600
31 Jan 14	41.68000 +0.27	42.09	40.61	40.98	827,500
30 Jan 14	41.41000 -0.69	42.48	41.25	42.46	1,343,100
29 Jan 14	42.10000 -0.91	42.91	42.07	42.45	679,900
28 Jan 14	43.01000 +0.33	43.03	42.47	42.73	845,100
27 Jan 14	42.68000 -0.12	43.06	41.91	42.97	1,413,900
24 Jan 14	42.80000 -3.24	45.63	42.14	45.40	2,253,500
23 Jan 14	46.04000 -0.36	46.44	45.71	46.33	660,400
22 Jan 14	46.40000 +0.90	46.46	45.65	45.68	558,400
21 Jan 14	45.50000 +0.01	46.00	45.25	45.57	723,700
17 Jan 14	45.49000 -0.38	46.06	45.35	45.90	516,400
16 Jan 14	45.87000 -0.02	46.07	45.73	45.95	410,300
15 Jan 14	45.89000 +0.37	46.02	45.55	45.55	433,900
14 Jan 14	45.52000 +0.26	45.63	45.22	45.43	449,100
13 Jan 14	45.26000 -0.04	45.66	45.07	45.25	706,500
10 Jan 14	45.30000 +0.41	45.55	45.02	45.15	482,500
09 Jan 14	44.89000 +0.51	45.14	44.37	44.37	488,600
08 Jan 14	44.38000 +0.24	44.57	43.90	44.19	319,100
07 Jan 14	44.14000 +0.62	44.40	43.71	43.71	363,200
06 Jan 14	43.52000 -0.97	44.12	43.23	43.87	1,285,900
03 Jan 14	44.49000 +0.17	44.91	44.18	44.25	563,000
02 Jan 14	44.32000 -0.37	44.91	44.18	44.48	746,200
31 Dec 13	44.69000 +0.03	44.88	44.53	44.61	356,200
30 Dec 13	44.66000 +0.01	44.82	44.56	44.61	311,400
27 Dec 13	44.65000 +0.01	44.91	44.50	44.52	327,000
26 Dec 13	44.64000 +0.31	44.93	44.43	44.51	290,400
24 Dec 13	44.33000 +0.47	44.49	43.86	43.86	243,400
23 Dec 13	43.86000 +0.03	44.35	43.81	44.19	355,200
20 Dec 13	43.83000 +1.10	43.98	42.79	42.99	529,600
19 Dec 13	42.73000 -0.07	43.05	42.38	42.86	697,200
18 Dec 13	42.80000 +0.51	42.83	41.72	42.53	734,900
17 Dec 13	42.29000 -0.28	42.94	41.83	41.83	946,300
16 Dec 13	42.57000 +0.90	42.90	41.88	41.88	760,900
13 Dec 13	41.67000 -0.22	42.17	41.56	41.91	527,900
12 Dec 13	41.89000 +0.05	42.14	41.60	41.71	287,400
11 Dec 13	41.84000 -0.59	42.74	41.57	42.52	314,000
10 Dec 13	42.43000 -0.07	42.80	42.30	42.35	284,800
09 Dec 13	42.50000 -0.22	42.86	42.22	42.69	429,500
06 Dec 13	42.72000 +0.19	43.04	42.40	42.88	698,300
05 Dec 13	42.53000 -0.07	42.81	42.24	42.24	466,200
04 Dec 13	42.60000 -0.53	43.13	42.32	43.05	578,200
03 Dec 13	43.13000 -0.41	43.85	43.06	43.29	429,300
02 Dec 13	43.54000 -0.39	44.01	43.37	43.93	365,000
29 Nov 13	43.93000 +0.11	44.06	43.74	43.86	102,200
27 Nov 13	43.82000 -0.04	44.34	43.73	43.94	405,000
26 Nov 13	43.86000 +0.36	44.01	43.37	43.80	432,700
25 Nov 13	43.50000 -0.62	44.49	43.32	44.40	379,500
22 Nov 13	44.12000 +0.65	44.23	43.44	43.51	389,400
21 Nov 13	43.47000 +0.75	43.68	42.53	42.72	494,100
20 Nov 13	42.72000 -0.19	43.17	42.60	42.97	210,700
19 Nov 13	42.91000 -0.59	43.75	42.81	43.47	364,900
18 Nov 13	43.50000 -0.07	44.22	43.34	43.87	395,500
15 Nov 13	43.57000 +0.24	43.80	43.04	43.24	288,600
14 Nov 13	43.33000 +0.28	43.37	42.74	43.09	243,700
13 Nov 13	43.05000 +0.02	43.07	42.56	42.62	390,100
12 Nov 13	43.03000 -0.20	43.23	42.73	43.18	283,400
11 Nov 13	43.23000 -0.14	43.50	42.49	43.46	440,000
08 Nov 13	43.37000 +0.51	43.48	42.76	42.80	421,600
07 Nov 13	42.86000 -0.65	43.71	42.86	43.59	642,700
06 Nov 13	43.51000 +0.82	43.68	43.02	43.04	491,600
05 Nov 13	42.69000 +0.18	42.97	42.04	42.29	273,400
04 Nov 13	42.51000 +0.30	42.51	42.03	42.30	360,700
01 Nov 13	42.21000 -0.10	42.87	42.11	42.60	613,600
31 Oct 13	42.31000 +0.13	42.72	41.79	42.14	319,900
30 Oct 13	42.18000 -0.64	42.91	42.08	42.79	378,300
29 Oct 13	42.82000 +0.75	42.82	42.08	42.19	524,400
28 Oct 13	42.07000 -0.47	42.47	41.70	42.40	464,200
25 Oct 13	42.54000 +0.00	42.61	42.28	42.54	293,000
24 Oct 13	42.54000 +0.50	42.55	41.90	42.22	440,600
23 Oct 13	42.04000 +1.10	42.57	40.90	41.00	1,430,100
22 Oct 13	40.94000 -0.18	43.00	40.11	43.00	1,938,600
21 Oct 13	41.12000 +0.69	41.13	40.44	40.52	818,900
18 Oct 13	40.43000 -0.95	41.61	40.36	41.35	1,506,800
17 Oct 13	41.38000 +1.28	41.47	39.88	40.04	581,800
16 Oct 13	40.10000 +0.54	40.49	39.64	39.69	506,500
15 Oct 13	39.56000 -0.52	40.20	39.42	40.15	403,900
14 Oct 13	40.08000 +0.25	40.21	39.34	39.51	224,100
11 Oct 13	39.83000 +0.42	39.85	39.30	39.48	250,200
10 Oct 13	39.41000 +1.32	39.43	38.79	38.99	441,400
09 Oct 13	38.09000 -0.48	38.71	38.02	38.62	434,500
08 Oct 13	38.57000 -0.52	39.15	38.54	39.04	626,400
07 Oct 13	39.09000 -0.01	39.40	38.60	38.67	297,400
04 Oct 13	39.10000 -0.13	39.38	39.02	39.28	318,400
03 Oct 13	39.23000 -0.42	39.58	38.86	39.58	411,500
02 Oct 13	39.65000 +0.19	39.73	38.98	39.15	446,900
01 Oct 13	39.46000 +0.66	39.75	38.82	38.92	555,900
30 Sep 13	38.80000 +0.00	39.05	38.35	38.80	468,400
27 Sep 13	38.80000 +0.21	38.89	38.21	38.31	371,300
26 Sep 13	38.59000 +0.40	38.63	38.07	38.20	371,400
25 Sep 13	38.19000 -0.20	38.41	38.02	38.35	247,900
24 Sep 13	38.39000 +0.47	38.48	37.28	37.83	534,100
23 Sep 13	37.92000 -0.90	38.85	37.88	38.68	561,700
20 Sep 13	38.82000 -0.33	39.22	38.73	39.15	573,200
19 Sep 13	39.15000 -0.52	39.67	39.08	39.64	488,000
18 Sep 13	39.67000 +0.32	39.68	38.91	39.25	419,500
17 Sep 13	39.35000 +0.54	39.46	38.39	38.75	426,600
16 Sep 13	38.81000 +0.96	38.85	37.91	38.19	516,100
13 Sep 13	37.85000 +0.11	37.88	37.25	37.79	325,900
12 Sep 13	37.74000 +0.39	37.81	37.35	37.41	388,900
11 Sep 13	37.35000 +0.38	37.51	36.91	37.01	358,500
10 Sep 13	36.97000 +0.16	37.33	36.83	37.09	215,300
09 Sep 13	36.81000 +0.52	36.97	36.35	36.35	210,700
06 Sep 13	36.29000 -0.29	36.75	35.89	36.72	228,200
05 Sep 13	36.58000 +0.09	36.74	36.43	36.44	180,500
04 Sep 13	36.49000 +0.74	36.54	35.76	35.76	365,200
03 Sep 13	35.75000 +0.18	36.21	35.49	36.00	280,200
30 Aug 13	35.57000 -0.36	36.16	35.50	36.16	242,400
29 Aug 13	35.93000 +0.43	36.19	35.51	35.51	236,000
28 Aug 13	35.50000 -0.06	35.67	35.31	35.47	396,600
27 Aug 13	35.56000 -1.10	36.35	35.45	36.24	241,900
26 Aug 13	36.66000 -0.01	36.97	36.33	36.61	239,800
23 Aug 13	36.67000 +0.14	36.71	36.35	36.59	192,100
22 Aug 13	36.53000 +0.28	36.80	36.25	36.26	268,400
21 Aug 13	36.25000 +0.45	36.49	35.76	35.86	563,100
20 Aug 13	35.80000 +0.09	36.00	35.62	35.68	245,100
19 Aug 13	35.71000 +0.00	35.88	35.48	35.62	484,300
16 Aug 13	35.71000 +0.07	35.92	35.46	35.62	405,800
15 Aug 13	35.64000 -0.70	36.05	35.40	36.02	515,400
14 Aug 13	36.34000 -0.44	36.87	36.31	36.78	449,000
13 Aug 13	36.78000 -0.03	37.14	36.58	36.82	581,200
12 Aug 13	36.81000 +0.19	36.93	36.57	36.61	443,400
09 Aug 13	36.62000 +0.02	36.83	36.28	36.44	469,900
08 Aug 13	36.60000 +0.03	37.14	36.57	36.80	383,800
07 Aug 13	36.57000 +0.48	36.59	35.90	36.04	598,400
06 Aug 13	36.09000 -0.20	36.52	36.01	36.25	320,200
05 Aug 13	36.29000 +0.23	36.36	36.05	36.08	417,800
02 Aug 13	36.06000 -0.09	36.22	35.64	36.12	523,600
01 Aug 13	36.15000 +0.94	36.76	35.47	35.57	613,700
31 Jul 13	35.21000 -0.06	35.61	35.21	35.32	472,600
30 Jul 13	35.27000 +0.04	35.53	35.02	35.50	496,000
29 Jul 13	35.23000 -0.20	35.54	35.14	35.31	426,000
26 Jul 13	35.43000 -0.42	35.67	35.33	35.66	446,700
25 Jul 13	35.85000 +0.16	35.89	34.21	35.27	634,100
24 Jul 13	35.69000 -0.39	36.35	35.57	36.31	594,100
23 Jul 13	36.08000 +1.68	36.29	33.71	33.85	1,597,100
22 Jul 13	34.40000 -0.44	34.98	34.38	34.89	1,033,000
19 Jul 13	34.84000 -0.20	35.15	34.58	34.94	843,600
18 Jul 13	35.04000 +0.28	35.29	34.68	34.82	524,300
17 Jul 13	34.76000 -0.10	35.12	34.53	35.01	558,100
16 Jul 13	34.86000 -0.58	35.47	34.49	35.47	446,400
15 Jul 13	35.44000 +0.38	35.51	35.08	35.30	534,800
12 Jul 13	35.06000 -0.44	35.87	34.66	35.47	888,200
11 Jul 13	35.50000 +0.13	36.07	35.49	35.94	579,300
10 Jul 13	35.37000 +0.04	35.51	35.12	35.12	556,900
09 Jul 13	35.33000 +0.33	35.46	35.02	35.27	383,900
08 Jul 13	35.00000 -0.17	35.38	34.85	35.23	657,000
05 Jul 13	35.17000 +0.60	35.18	34.69	34.83	434,600
03 Jul 13	34.57000 +0.69	34.61	33.67	33.78	1,092,100
02 Jul 13	33.88000 -0.87	34.89	33.82	34.89	818,500
01 Jul 13	34.75000 +0.70	34.97	34.30	34.41	709,900
28 Jun 13	34.05000 -0.83	34.91	33.98	34.70	7,405,300
27 Jun 13	34.88000 +0.89	35.25	34.29	34.35	1,246,500
26 Jun 13	33.99000 +0.94	34.34	33.33	33.38	1,263,700
25 Jun 13	33.05000 -0.21	33.76	32.90	33.67	915,600
24 Jun 13	33.26000 -0.44	33.71	32.75	33.43	801,200
21 Jun 13	33.70000 +0.08	34.13	33.45	33.84	1,229,800
20 Jun 13	33.62000 -0.93	34.17	33.45	34.16	780,800
19 Jun 13	34.55000 -0.77	35.50	34.54	35.42	412,800
18 Jun 13	35.32000 +0.79	35.72	34.56	34.61	809,900
17 Jun 13	34.53000 -0.32	35.25	34.48	35.25	877,000
14 Jun 13	34.85000 -0.04	35.05	34.65	34.92	550,100
13 Jun 13	34.89000 +0.38	35.17	34.51	34.54	1,044,700
12 Jun 13	34.51000 -0.55	35.40	34.45	35.40	394,300
11 Jun 13	35.06000 -0.10	35.37	34.31	34.55	527,600
10 Jun 13	35.16000 -0.30	35.63	35.01	35.63	795,600
07 Jun 13	35.46000 +0.74	35.52	34.70	34.94	583,600
06 Jun 13	34.72000 +0.71	34.72	33.74	33.87	954,100
05 Jun 13	34.01000 -0.74	34.77	33.73	34.63	876,800
04 Jun 13	34.75000 -0.47	35.59	34.44	35.25	695,600
03 Jun 13	35.22000 +0.45	35.31	34.40	34.90	995,500
31 May 13	34.77000 -0.27	35.33	34.70	34.89	476,100
30 May 13	35.04000 +0.18	35.31	34.83	34.97	646,900
29 May 13	34.86000 +0.05	35.05	34.11	34.51	759,300
28 May 13	34.81000 +0.52	35.60	34.44	34.79	846,400
24 May 13	34.29000 +0.14	34.90	33.95	34.01	580,600
23 May 13	34.15000 +0.08	34.32	33.46	33.57	1,108,200
22 May 13	34.07000 -0.17	35.12	33.94	34.23	1,262,400
21 May 13	34.24000 +0.35	34.35	33.93	34.01	679,000
20 May 13	33.89000 +0.08	34.17	33.68	33.72	416,200
17 May 13	33.81000 +0.51	33.84	33.35	33.50	722,800
16 May 13	33.30000 -0.11	33.73	33.13	33.32	560,600
15 May 13	33.41000 +0.02	33.48	32.94	33.23	926,200
14 May 13	33.39000 +0.75	33.39	32.64	32.64	1,051,500
13 May 13	32.64000 +0.04	32.69	32.42	32.42	617,100
10 May 13	32.60000 +0.14	32.84	32.32	32.45	376,200
09 May 13	32.46000 +0.39	32.79	31.93	31.93	657,100
08 May 13	32.07000 +0.16	32.07	31.78	31.91	753,300
07 May 13	31.91000 +0.28	31.92	31.61	31.75	417,700
06 May 13	31.63000 +0.38	31.78	31.25	31.25	484,000
03 May 13	31.25000 +0.80	31.55	30.64	30.89	812,400
02 May 13	30.45000 +0.42	30.56	30.03	30.11	656,700
01 May 13	30.03000 -0.47	30.47	29.80	30.40	854,400
30 Apr 13	30.50000 +0.01	30.71	30.36	30.50	491,900
29 Apr 13	30.49000 +0.16	30.60	30.09	30.39	407,100
26 Apr 13	30.33000 -0.33	30.71	30.14	30.62	606,300
25 Apr 13	30.66000 +0.09	30.94	30.50	30.61	800,000
24 Apr 13	30.57000 -0.07	30.84	30.04	30.82	717,700
23 Apr 13	30.64000 +2.04	30.65	29.65	30.25	1,132,900
22 Apr 13	28.60000 +0.51	28.76	28.17	28.65	827,700
19 Apr 13	28.09000 +0.45	28.40	27.37	27.76	568,000
18 Apr 13	27.64000 -0.38	28.14	27.51	28.04	513,300
17 Apr 13	28.02000 -0.42	28.26	27.82	28.14	636,400
16 Apr 13	28.44000 +0.26	28.69	28.20	28.47	516,700
15 Apr 13	28.18000 -1.58	29.60	28.12	29.57	710,100
12 Apr 13	29.76000 -0.49	30.12	29.68	30.05	293,700
11 Apr 13	30.25000 +0.30	30.45	29.90	29.93	576,100
10 Apr 13	29.95000 +0.67	30.10	29.23	29.42	758,800
09 Apr 13	29.28000 +0.36	29.43	28.96	29.39	573,300
08 Apr 13	28.92000 +0.68	28.94	28.20	28.31	354,300
05 Apr 13	28.24000 +0.03	28.32	27.76	27.77	440,900
04 Apr 13	28.21000 +0.16	28.31	28.01	28.11	123,636
03 Apr 13	28.05000 -0.17	28.40	27.90	28.25	143,222
02 Apr 13	28.22000 -0.38	28.91	28.11	28.73	677,300
01 Apr 13	28.60000 -0.41	29.05	28.41	29.00	443,900
28 Mar 13	29.01000 +0.20	29.20	28.40	28.88	556,100
27 Mar 13	28.81000 -0.24	28.85	28.45	28.83	649,700
26 Mar 13	29.05000 -0.39	29.61	28.95	29.57	553,600
25 Mar 13	29.44000 -0.23	30.05	29.25	29.78	372,600
22 Mar 13	29.67000 -0.22	30.08	29.53	29.93	371,900
21 Mar 13	29.89000 -0.34	30.29	29.86	30.02	484,300
20 Mar 13	30.23000 +0.28	30.25	29.59	30.09	567,600
19 Mar 13	29.95000 +0.06	30.23	29.61	29.98	337,300
18 Mar 13	29.89000 -0.21	29.99	29.61	29.73	553,400
15 Mar 13	30.10000 +0.66	30.11	29.39	29.39	1,156,000
14 Mar 13	29.44000 +0.46	29.48	28.86	29.00	564,100
13 Mar 13	28.98000 +0.47	29.00	28.40	28.55	753,400
12 Mar 13	28.51000 +0.19	28.57	28.28	28.28	607,600
11 Mar 13	28.32000 -0.02	28.38	28.15	28.16	495,800
08 Mar 13	28.34000 +0.33	28.35	28.02	28.21	534,100
07 Mar 13	28.01000 +0.37	28.03	27.64	27.70	467,500
06 Mar 13	27.64000 +0.16	27.89	27.49	27.59	346,800
05 Mar 13	27.48000 +0.38	27.51	27.20	27.29	462,200
04 Mar 13	27.10000 +0.29	27.16	26.62	26.69	468,900
01 Mar 13	26.81000 -0.44	27.10	26.61	27.05	602,400
28 Feb 13	27.25000 -0.26	27.68	27.13	27.50	771,200
27 Feb 13	27.51000 +0.67	28.03	26.77	26.87	863,300
26 Feb 13	26.84000 +0.02	27.01	26.52	26.97	708,100
25 Feb 13	26.82000 -0.47	27.42	26.81	27.36	442,000
22 Feb 13	27.29000 +0.51	27.31	26.90	26.96	395,000
21 Feb 13	26.78000 -0.42	27.23	26.64	27.13	369,600
20 Feb 13	27.20000 -0.02	27.54	27.13	27.18	906,100
19 Feb 13	27.22000 -0.14	27.68	27.02	27.57	568,800
15 Feb 13	27.36000 -0.09	27.51	27.34	27.43	496,100
14 Feb 13	27.45000 -0.05	27.59	27.39	27.39	492,900
13 Feb 13	27.50000 +0.00	27.63	27.26	27.58	326,400
12 Feb 13	27.50000 -0.05	27.83	27.45	27.54	416,000
11 Feb 13	27.55000 +0.18	27.69	27.27	27.39	489,500
08 Feb 13	27.37000 +0.11	27.49	27.27	27.27	270,500
07 Feb 13	27.26000 +0.26	27.26	26.80	27.06	744,100
06 Feb 13	27.00000 +0.20	27.46	26.68	26.70	850,600
05 Feb 13	26.80000 +0.30	26.88	26.57	26.57	570,300
04 Feb 13	26.50000 -0.38	26.90	26.46	26.71	588,900
01 Feb 13	26.88000 +0.09	27.18	26.68	26.96	672,000
31 Jan 13	26.79000 -0.12	27.16	26.65	26.77	795,200
30 Jan 13	26.91000 -0.76	27.63	26.82	27.62	849,000
29 Jan 13	27.67000 -0.60	28.42	27.47	28.42	829,800
28 Jan 13	28.27000 -0.37	28.72	28.24	28.60	624,900
25 Jan 13	28.64000 +0.73	28.70	27.97	28.07	1,217,400
24 Jan 13	27.91000 +0.26	28.50	26.20	26.46	1,415,200
23 Jan 13	27.65000 -0.18	27.93	27.55	27.67	963,200
22 Jan 13	27.83000 +0.00	27.93	27.35	27.77	556,600
18 Jan 13	27.83000 +0.49	28.09	27.34	27.36	1,050,400
17 Jan 13	27.34000 -0.13	27.51	26.71	27.43	2,669,300
16 Jan 13	27.47000 -0.48	27.70	27.38	27.68	750,900
15 Jan 13	27.95000 +0.32	28.01	27.43	27.45	472,600
14 Jan 13	27.63000 -0.08	27.82	27.47	27.67	729,800
11 Jan 13	27.71000 -0.30	28.01	27.51	28.01	600,700
10 Jan 13	28.01000 -0.35	28.47	27.73	28.47	524,500
09 Jan 13	28.36000 +0.11	28.81	28.07	28.16	647,400
08 Jan 13	28.25000 -0.55	28.81	27.98	28.75	560,200
07 Jan 13	28.80000 +0.11	29.47	28.64	29.16	790,600
04 Jan 13	28.69000 +0.28	28.79	28.44	28.54	615,700
03 Jan 13	28.41000 +0.46	28.82	27.93	28.00	851,500
02 Jan 13	27.95000 +0.99	28.05	27.52	27.52	755,200
31 Dec 12	26.96000 +0.61	27.06	26.10	26.29	451,300
28 Dec 12	26.35000 -0.33	26.82	26.31	26.44	315,800
27 Dec 12	26.68000 +0.18	26.72	26.17	26.50	361,400
26 Dec 12	26.50000 -0.26	27.00	26.44	26.77	392,800
24 Dec 12	26.76000 -0.24	26.92	26.48	26.92	132,600
21 Dec 12	27.00000 -0.29	27.24	26.68	26.94	757,200
20 Dec 12	27.29000 +0.08	27.35	27.09	27.18	592,100
19 Dec 12	27.21000 +0.36	27.63	26.73	26.92	1,085,500
18 Dec 12	26.85000 +1.04	26.88	25.87	25.89	534,200
17 Dec 12	25.81000 +0.22	25.92	25.62	25.62	350,900
14 Dec 12	25.59000 -0.08	26.00	25.43	25.53	394,900
13 Dec 12	25.67000 +0.05	25.80	24.50	24.85	1,021,600
12 Dec 12	25.62000 -0.50	26.28	25.62	26.20	601,100
11 Dec 12	26.12000 +0.03	26.28	26.06	26.15	506,400
10 Dec 12	26.09000 +0.33	26.20	25.60	25.75	396,100
07 Dec 12	25.76000 +0.18	25.76	25.40	25.67	271,200
06 Dec 12	25.58000 +0.03	25.75	25.45	25.50	450,400
05 Dec 12	25.55000 -0.18	25.88	25.49	25.77	403,600
04 Dec 12	25.73000 +0.21	25.78	25.48	25.50	483,600
03 Dec 12	25.52000 -0.33	26.00	25.48	25.92	619,300
30 Nov 12	25.85000 +0.38	25.89	25.35	25.43	993,200
29 Nov 12	25.47000 +0.28	25.48	25.07	25.33	563,000
28 Nov 12	25.19000 +0.01	25.22	24.76	25.04	638,600
27 Nov 12	25.18000 -0.19	25.40	25.07	25.26	562,800
26 Nov 12	25.37000 +0.10	25.37	24.97	25.11	531,000
23 Nov 12	25.27000 +0.17	25.32	25.03	25.14	178,000
21 Nov 12	25.10000 -0.06	25.42	24.98	25.20	560,900
20 Nov 12	25.16000 -0.12	25.23	24.89	25.14	516,900
19 Nov 12	25.28000 +0.25	25.41	25.07	25.28	719,600
16 Nov 12	25.03000 +0.21	25.14	24.33	24.75	1,227,300
15 Nov 12	24.82000 -0.42	25.27	24.59	25.11	1,241,400
14 Nov 12	25.24000 +0.86	26.21	24.66	25.10	4,117,500
13 Nov 12	24.38000 -0.23	24.99	24.31	24.39	864,000
12 Nov 12	24.61000 +0.40	24.70	24.17	24.24	809,700
09 Nov 12	24.21000 +0.66	24.31	23.45	23.45	986,400
08 Nov 12	23.55000 -0.97	24.50	23.55	24.49	940,200
07 Nov 12	24.52000 -0.67	25.01	24.17	24.87	890,600
06 Nov 12	25.19000 +0.14	25.43	25.07	25.18	629,200
05 Nov 12	25.05000 +0.07	25.24	24.75	24.92	709,900
02 Nov 12	24.98000 -0.36	25.56	24.93	25.34	828,400
01 Nov 12	25.34000 -0.22	25.78	25.30	25.30	936,400
31 Oct 12	25.56000 +0.04	25.58	25.04	25.26	1,018,700
26 Oct 12	25.52000 -0.08	25.90	25.33	25.67	448,200
25 Oct 12	25.60000 +0.37	25.70	25.27	25.47	679,600
24 Oct 12	25.23000 -0.25	25.79	25.13	25.70	1,089,000
23 Oct 12	25.48000 -0.52	26.45	25.18	26.40	1,660,100
22 Oct 12	26.00000 +0.20	26.02	25.51	25.69	608,000
19 Oct 12	25.80000 -0.14	26.25	25.61	25.83	853,900
18 Oct 12	25.94000 +0.16	26.02	25.68	25.77	614,700
17 Oct 12	25.78000 +0.03	25.88	25.51	25.72	430,600
16 Oct 12	25.75000 +0.16	25.93	25.64	25.73	589,200
15 Oct 12	25.59000 +0.33	25.59	25.06	25.26	559,900
12 Oct 12	25.26000 -0.25	25.92	24.98	25.49	815,000
11 Oct 12	25.51000 +0.44	25.55	25.21	25.30	739,000
10 Oct 12	25.07000 +0.20	25.18	24.68	24.85	920,200
09 Oct 12	24.87000 -0.23	25.16	24.63	25.06	581,900
08 Oct 12	25.10000 -0.36	25.39	25.07	25.35	574,100
05 Oct 12	25.46000 +0.76	25.48	24.69	24.72	1,319,800
04 Oct 12	24.70000 +0.76	24.72	24.04	24.04	986,100
03 Oct 12	23.94000 -0.38	24.43	23.82	24.39	477,800
02 Oct 12	24.32000 +0.21	24.32	23.86	24.15	513,400
01 Oct 12	24.11000 +0.09	24.25	23.94	24.11	739,600
28 Sep 12	24.02000 +0.42	24.14	23.23	23.47	920,800
27 Sep 12	23.60000 +0.25	23.60	23.26	23.51	691,100
26 Sep 12	23.35000 -0.25	23.68	23.33	23.63	1,167,600
25 Sep 12	23.60000 -0.34	24.22	23.59	24.05	741,600
24 Sep 12	23.94000 -0.37	24.14	23.84	24.14	638,200
21 Sep 12	24.31000 +0.04	24.61	24.14	24.54	953,300
20 Sep 12	24.27000 -0.09	24.35	24.13	24.18	448,100
19 Sep 12	24.36000 +0.18	24.39	24.07	24.20	632,100
18 Sep 12	24.18000 -0.27	24.38	24.06	24.32	449,500
17 Sep 12	24.45000 -0.20	24.71	24.30	24.48	579,700
14 Sep 12	24.65000 +0.61	24.79	24.13	24.20	826,200
13 Sep 12	24.04000 +0.59	24.08	23.21	23.51	824,800
12 Sep 12	23.45000 +0.14	23.54	23.21	23.35	587,300
11 Sep 12	23.31000 +0.01	23.55	23.19	23.31	722,000
10 Sep 12	23.30000 +0.11	23.58	23.12	23.19	509,900
07 Sep 12	23.19000 +0.13	23.34	22.94	23.06	454,300
06 Sep 12	23.06000 +0.16	23.42	22.92	22.95	624,400
05 Sep 12	22.90000 +0.34	23.02	22.56	22.56	867,100
04 Sep 12	22.56000 -0.11	22.77	22.25	22.64	870,400
31 Aug 12	22.67000 +0.14	22.90	22.43	22.69	506,100
30 Aug 12	22.53000 -0.36	22.75	22.50	22.72	295,500
29 Aug 12	22.89000 -0.03	23.03	22.60	23.03	695,700
28 Aug 12	22.92000 +0.36	22.94	22.37	22.57	889,400
27 Aug 12	22.56000 -0.21	22.94	22.50	22.92	683,300
24 Aug 12	22.77000 -0.11	22.89	22.47	22.77	1,400,600
23 Aug 12	22.88000 -0.55	23.42	22.88	23.39	894,700
22 Aug 12	23.43000 -0.16	23.60	23.29	23.47	1,198,700
21 Aug 12	23.59000 -0.78	24.40	23.23	24.40	2,212,100
20 Aug 12	24.37000 -0.08	24.43	24.18	24.36	454,800
17 Aug 12	24.45000 +0.21	24.46	24.09	24.24	646,400
16 Aug 12	24.24000 +0.36	24.32	23.72	23.81	366,700
15 Aug 12	23.88000 +0.26	24.00	23.47	23.48	410,100
14 Aug 12	23.62000 -0.24	24.00	23.51	23.89	475,400
13 Aug 12	23.86000 -0.20	24.05	23.64	24.00	627,100
10 Aug 12	24.06000 +0.03	24.26	24.00	24.05	426,300
09 Aug 12	24.03000 -0.41	24.44	24.00	24.36	449,600
08 Aug 12	24.44000 +0.29	24.50	23.99	24.09	612,800
07 Aug 12	24.15000 +0.60	24.27	23.51	23.79	596,800
06 Aug 12	23.55000 -0.06	23.85	23.54	23.68	397,000
03 Aug 12	23.61000 +0.70	23.90	23.29	23.36	748,600
02 Aug 12	22.91000 +0.36	22.91	22.17	22.33	874,800
01 Aug 12	22.55000 -0.74	23.55	22.53	23.49	801,500
31 Jul 12	23.29000 -0.06	23.86	23.22	23.32	734,600
30 Jul 12	23.35000 -0.52	23.97	23.22	23.75	795,500
27 Jul 12	23.87000 +0.22	24.03	23.49	23.83	876,000
26 Jul 12	23.65000 +0.03	24.34	23.34	24.16	696,200
25 Jul 12	23.62000 +0.12	23.89	23.19	23.73	1,147,900
24 Jul 12	23.50000 -1.13	24.71	23.39	24.64	1,865,200
23 Jul 12	24.63000 -0.69	24.86	24.21	24.62	999,600
20 Jul 12	25.32000 -0.71	25.92	25.12	25.76	874,600
19 Jul 12	26.03000 +0.37	26.12	25.60	25.70	484,100
18 Jul 12	25.66000 +0.46	25.66	25.11	25.11	436,700
17 Jul 12	25.20000 +0.18	25.46	24.78	25.12	368,800
16 Jul 12	25.02000 -0.37	25.33	24.76	25.26	557,800
13 Jul 12	25.39000 +0.68	25.51	24.80	24.87	858,700
12 Jul 12	24.71000 +0.16	24.83	24.20	24.36	731,400
11 Jul 12	24.55000 -1.17	25.78	24.47	25.78	1,524,100
10 Jul 12	25.72000 -0.68	26.76	25.67	26.59	940,000
09 Jul 12	26.40000 +0.48	26.46	25.93	25.95	502,100
06 Jul 12	25.92000 -0.54	26.22	25.69	26.10	442,900
05 Jul 12	26.46000 -0.03	26.67	26.22	26.39	513,800
03 Jul 12	26.49000 +0.35	26.54	25.93	26.08	426,000
02 Jul 12	26.14000 +0.35	26.14	25.60	25.77	758,400
29 Jun 12	25.79000 +1.06	25.80	25.23	25.23	802,100
28 Jun 12	24.73000 -0.13	24.97	24.46	24.59	700,000
27 Jun 12	24.86000 +0.53	24.98	24.38	24.42	644,400
26 Jun 12	24.33000 -0.08	24.66	24.06	24.39	1,200,900
25 Jun 12	24.41000 -0.27	24.53	24.17	24.32	880,600
22 Jun 12	24.68000 +0.48	24.70	24.10	24.36	1,519,200
21 Jun 12	24.20000 -0.50	24.84	24.16	24.73	797,800
20 Jun 12	24.70000 +0.01	24.83	24.50	24.63	859,600
19 Jun 12	24.69000 +0.18	24.92	24.46	24.70	1,282,800
18 Jun 12	24.51000 +0.10	24.59	24.11	24.19	855,100
15 Jun 12	24.41000 -0.04	24.61	24.28	24.48	882,000
14 Jun 12	24.45000 -0.15	24.79	24.21	24.57	1,223,300
13 Jun 12	24.60000 -0.03	24.81	24.23	24.51	1,268,500
12 Jun 12	24.63000 +0.63	24.68	24.11	24.13	1,072,300
11 Jun 12	24.00000 -0.12	24.56	24.00	24.46	1,404,900
08 Jun 12	24.12000 +0.04	24.17	23.72	23.99	533,600
07 Jun 12	24.08000 +0.12	24.46	23.91	24.29	1,243,100
06 Jun 12	23.96000 +0.70	23.97	23.44	23.49	470,200
05 Jun 12	23.26000 +0.21	23.39	22.88	22.98	723,900
04 Jun 12	23.05000 -0.35	23.73	22.77	23.51	1,319,600
01 Jun 12	23.40000 -0.98	24.15	23.33	23.73	1,134,100
31 May 12	24.38000 -0.33	24.80	24.03	24.75	1,083,100
30 May 12	24.71000 -0.25	25.16	24.69	24.69	904,800
29 May 12	24.96000 +0.49	25.01	24.51	24.65	1,005,400
25 May 12	24.47000 -0.52	25.00	24.35	25.00	798,700
24 May 12	24.99000 -0.52	25.67	24.58	25.60	815,300
23 May 12	25.51000 +0.16	25.58	24.76	25.07	385,000
22 May 12	25.35000 -0.05	25.83	25.18	25.51	538,100
21 May 12	25.40000 +0.64	25.44	24.72	24.82	780,700
18 May 12	24.76000 -0.44	25.37	24.68	25.15	746,700
17 May 12	25.20000 -0.92	26.23	25.18	26.20	913,900
16 May 12	26.12000 -0.73	27.02	26.08	26.98	654,200
15 May 12	26.85000 -0.15	27.23	26.75	26.91	983,000
14 May 12	27.00000 +0.18	27.11	26.44	26.45	960,700
11 May 12	26.82000 +0.12	26.94	26.45	26.45	785,600
10 May 12	26.70000 -0.03	27.07	26.46	27.05	646,600
09 May 12	26.73000 -0.01	27.09	26.22	26.30	875,600
08 May 12	26.74000 +0.00	26.80	26.09	26.56	489,900
07 May 12	26.74000 +0.10	26.85	26.38	26.50	617,500
04 May 12	26.64000 -0.50	26.95	26.45	26.89	712,800
03 May 12	27.14000 -0.29	27.45	27.03	27.36	746,500
02 May 12	27.43000 +0.00	27.43	27.12	27.25	590,900
01 May 12	27.43000 +0.05	27.85	27.12	27.28	1,052,700
30 Apr 12	27.38000 -0.42	27.74	27.20	27.74	936,400
27 Apr 12	27.80000 +0.05	27.95	27.47	27.91	1,103,900
26 Apr 12	27.75000 +0.12	28.00	27.64	27.93	1,708,500
25 Apr 12	27.63000 +0.74	27.93	27.30	27.33	2,483,500
24 Apr 12	26.89000 +0.60	28.01	26.44	27.78	2,941,000
23 Apr 12	26.29000 -0.17	26.42	25.52	25.98	965,000
20 Apr 12	26.46000 +0.44	26.95	26.32	26.37	1,126,800
19 Apr 12	26.02000 -0.25	26.60	25.88	26.30	721,900
18 Apr 12	26.27000 +0.02	26.42	26.21	26.21	958,800
17 Apr 12	26.25000 +0.19	26.45	26.02	26.34	743,900
16 Apr 12	26.06000 -0.34	26.60	25.97	26.60	1,205,500
13 Apr 12	26.40000 -0.30	26.54	25.94	26.54	1,571,100
12 Apr 12	26.70000 +2.33	26.71	24.85	24.96	3,419,800
11 Apr 12	24.37000 +0.60	24.48	24.00	24.10	840,900
10 Apr 12	23.77000 -0.47	24.33	23.72	24.16	1,131,600
09 Apr 12	24.24000 -0.09	24.66	23.73	23.77	865,100
05 Apr 12	24.33000 -0.35	24.79	24.31	24.55	737,300
04 Apr 12	24.68000 -0.25	24.78	24.52	24.62	696,000
03 Apr 12	24.93000 +0.14	25.05	24.66	24.73	1,167,900
02 Apr 12	24.79000 +0.78	24.92	23.83	23.92	872,300
30 Mar 12	24.01000 -0.03	24.30	23.98	24.30	467,000
29 Mar 12	24.04000 -0.08	24.07	23.56	24.00	408,200
28 Mar 12	24.12000 -0.35	24.63	23.89	24.54	817,700
27 Mar 12	24.47000 -0.58	25.15	24.47	25.02	704,500
26 Mar 12	25.05000 +0.51	25.07	24.76	24.86	637,200
23 Mar 12	24.54000 +0.58	24.58	23.88	23.90	719,100
22 Mar 12	23.96000 -0.57	24.26	23.76	24.19	737,400
21 Mar 12	24.53000 +0.02	24.69	24.26	24.62	377,000
20 Mar 12	24.51000 -0.36	24.68	24.22	24.60	491,000
19 Mar 12	24.87000 -0.05	25.14	24.75	24.95	365,600
16 Mar 12	24.92000 +0.39	25.01	24.64	24.64	869,900
15 Mar 12	24.53000 -0.11	24.68	24.44	24.65	448,800
14 Mar 12	24.64000 -0.28	24.89	24.60	24.86	442,900
13 Mar 12	24.92000 +0.52	24.97	24.27	24.38	866,000
12 Mar 12	24.40000 +0.14	24.48	24.16	24.25	758,700
09 Mar 12	24.26000 +0.11	24.43	24.03	24.15	762,000
08 Mar 12	24.15000 +0.17	24.29	23.88	24.11	849,200
07 Mar 12	23.98000 +0.56	24.04	23.32	23.50	1,030,900
06 Mar 12	23.42000 -0.64	23.78	23.26	23.75	936,700
05 Mar 12	24.06000 -0.21	24.24	23.97	24.09	805,600
02 Mar 12	24.27000 -0.82	25.15	23.93	25.14	1,251,200
01 Mar 12	25.09000 -0.18	25.51	25.08	25.42	539,200
29 Feb 12	25.27000 +0.07	25.67	25.14	25.33	1,003,000
28 Feb 12	25.20000 +0.31	25.28	24.81	24.88	1,260,400
27 Feb 12	24.89000 -0.62	25.41	24.88	25.30	1,047,200
24 Feb 12	25.51000 -0.18	25.90	25.49	25.69	557,400
23 Feb 12	25.69000 +0.02	25.74	25.35	25.62	467,300
22 Feb 12	25.67000 -0.17	25.99	25.64	25.85	351,500
21 Feb 12	25.84000 +0.09	26.01	25.62	25.88	652,500
17 Feb 12	25.75000 +0.03	25.86	25.66	25.86	532,900
16 Feb 12	25.72000 +0.24	26.00	25.40	25.42	1,187,000
15 Feb 12	25.48000 -0.73	26.38	25.43	26.27	858,000
14 Feb 12	26.21000 -0.43	26.65	25.98	26.56	389,300
13 Feb 12	26.64000 +0.03	26.97	26.44	26.94	484,000
10 Feb 12	26.61000 -0.07	26.67	26.17	26.27	677,400
09 Feb 12	26.68000 -0.03	26.91	26.57	26.81	635,900
08 Feb 12	26.71000 +0.32	26.71	26.24	26.45	615,600
07 Feb 12	26.39000 +0.59	26.49	25.71	25.79	719,000
06 Feb 12	25.80000 -0.60	26.21	25.66	26.15	740,500
03 Feb 12	26.40000 +0.67	26.63	26.03	26.19	890,200
02 Feb 12	25.73000 -0.26	26.35	25.73	26.00	606,200
01 Feb 12	25.99000 +0.92	26.19	25.23	25.34	969,500
31 Jan 12	25.07000 +0.04	25.35	24.83	25.16	453,000
30 Jan 12	25.03000 -0.02	25.40	24.84	24.84	692,300
27 Jan 12	25.05000 -0.88	25.85	24.91	25.76	1,383,000
26 Jan 12	25.93000 -0.02	25.94	24.18	25.67	2,731,400
25 Jan 12	25.95000 +0.36	26.27	25.16	25.37	1,385,900
24 Jan 12	25.59000 +0.21	25.63	25.04	25.13	735,700
23 Jan 12	25.38000 +0.11	25.59	24.94	25.36	605,500
20 Jan 12	25.27000 -0.31	25.63	25.19	25.49	479,800
19 Jan 12	25.58000 +0.14	25.78	25.42	25.54	493,500
18 Jan 12	25.44000 +0.38	25.50	25.04	25.12	886,200
17 Jan 12	25.06000 +0.14	25.33	25.00	25.15	1,047,200
13 Jan 12	24.92000 -0.62	25.74	24.85	25.30	874,900
12 Jan 12	25.54000 +0.10	25.71	25.00	25.45	1,316,600
11 Jan 12	25.44000 -0.52	25.95	25.42	25.77	457,400
10 Jan 12	25.96000 +0.89	26.07	25.32	25.42	1,165,600
09 Jan 12	25.07000 +0.29	25.10	24.67	24.80	691,500
06 Jan 12	24.78000 -0.09	25.00	24.60	24.93	625,700
05 Jan 12	24.87000 +0.34	24.90	24.02	24.43	602,700
04 Jan 12	24.53000 +0.07	24.67	24.24	24.37	584,800
03 Jan 12	24.46000 +0.25	25.00	24.32	24.87	915,900
30 Dec 11	24.21000 -0.58	24.73	24.20	24.71	575,400
29 Dec 11	24.79000 +0.18	25.07	24.70	24.74	388,900
28 Dec 11	24.61000 -0.72	25.31	24.41	25.22	522,400
27 Dec 11	25.33000 +0.25	25.42	24.93	24.93	498,300
23 Dec 11	25.08000 +0.32	25.10	24.70	24.93	413,700
22 Dec 11	24.76000 +0.16	25.00	24.58	24.73	694,900
21 Dec 11	24.60000 +0.03	24.69	24.19	24.59	640,700
20 Dec 11	24.57000 +1.26	24.61	23.82	23.85	1,055,100
19 Dec 11	23.31000 -0.35	24.13	23.25	23.78	671,200
16 Dec 11	23.66000 +0.54	23.86	23.25	23.44	1,256,300
15 Dec 11	23.12000 +0.17	23.51	23.02	23.39	1,051,400
14 Dec 11	22.95000 -1.09	24.02	22.94	23.98	1,284,600
13 Dec 11	24.04000 -0.25	25.06	23.90	24.95	1,460,400
12 Dec 11	24.29000 -0.44	24.58	23.91	24.50	653,700
09 Dec 11	24.73000 +0.81	24.89	23.97	24.05	1,149,300
08 Dec 11	23.92000 -0.53	24.60	23.89	24.11	930,100
07 Dec 11	24.45000 +0.00	24.66	23.95	24.32	610,300
06 Dec 11	24.45000 +0.05	24.58	24.15	24.37	873,100
05 Dec 11	24.40000 +0.14	24.78	24.16	24.75	815,900
02 Dec 11	24.26000 -0.26	25.05	24.23	24.92	840,300
01 Dec 11	24.52000 -0.40	25.09	24.49	24.81	1,069,000
30 Nov 11	24.92000 +1.48	24.94	24.31	24.37	1,656,400
29 Nov 11	23.44000 -0.17	23.68	23.21	23.62	655,100
28 Nov 11	23.61000 +1.43	23.78	23.03	23.07	797,600
25 Nov 11	22.18000 -0.28	22.67	22.17	22.32	280,600
23 Nov 11	22.46000 -0.53	22.74	22.09	22.62	1,121,600
22 Nov 11	22.99000 -0.49	23.53	22.92	23.39	550,400
21 Nov 11	23.48000 -0.38	23.66	23.11	23.30	937,500
18 Nov 11	23.86000 +0.32	23.97	23.43	23.68	632,700
17 Nov 11	23.54000 -1.03	24.65	23.35	24.58	948,200
16 Nov 11	24.57000 -0.48	25.28	24.54	24.67	795,200
15 Nov 11	25.05000 +0.42	25.18	24.47	24.50	965,700
14 Nov 11	24.63000 +0.38	25.09	24.22	24.24	1,209,700
11 Nov 11	24.25000 +0.42	24.44	24.01	24.15	812,100
10 Nov 11	23.83000 +0.09	24.18	23.59	24.13	637,300
09 Nov 11	23.74000 -1.06	24.51	23.63	24.00	809,900
08 Nov 11	24.80000 +0.07	24.99	24.20	24.99	1,076,200
07 Nov 11	24.73000 -0.04	24.89	24.21	24.79	406,100
04 Nov 11	24.77000 -0.08	24.87	24.21	24.46	622,400
03 Nov 11	24.85000 +0.51	24.95	24.05	24.35	968,100
02 Nov 11	24.34000 +0.51	24.63	24.02	24.39	826,600
01 Nov 11	23.83000 -0.88	24.43	23.39	23.72	1,922,100
31 Oct 11	24.71000 -0.96	25.50	24.71	25.45	1,699,800
28 Oct 11	25.67000 -0.30	26.04	25.30	25.65	1,619,100
27 Oct 11	25.97000 +0.61	26.44	25.52	26.13	1,847,500
26 Oct 11	25.36000 +0.80	25.51	24.50	25.18	1,933,300
25 Oct 11	24.56000 -0.46	26.48	24.52	26.01	2,968,800
24 Oct 11	25.02000 +0.14	25.62	24.83	25.45	2,706,000
21 Oct 11	24.88000 +0.89	24.93	24.18	24.58	1,267,100
20 Oct 11	23.99000 +0.27	24.13	23.08	23.63	708,100
19 Oct 11	23.72000 -0.39	24.40	23.58	23.97	547,100
18 Oct 11	24.11000 +0.78	24.38	23.05	23.42	608,300
17 Oct 11	23.33000 -0.83	24.00	23.22	23.86	971,800
14 Oct 11	24.16000 +0.67	24.31	23.64	23.83	883,500
13 Oct 11	23.49000 +0.22	23.57	22.97	23.11	699,700
12 Oct 11	23.27000 -0.04	23.68	23.06	23.55	1,121,800
11 Oct 11	23.31000 +0.01	23.88	23.02	23.10	1,251,600
10 Oct 11	23.30000 +1.08	23.40	22.63	22.73	1,155,400
07 Oct 11	22.22000 +0.12	23.04	21.75	22.34	1,371,300
06 Oct 11	22.10000 +0.42	22.11	21.17	21.61	1,335,600
05 Oct 11	21.68000 +0.34	21.86	20.96	21.52	1,489,100
04 Oct 11	21.34000 -0.11	21.52	20.41	21.00	2,500,000
03 Oct 11	21.45000 -0.71	22.55	21.34	21.89	2,567,800
30 Sep 11	22.16000 -0.11	22.73	21.60	21.69	2,100,100
29 Sep 11	22.27000 +1.11	22.38	21.27	21.67	2,000,600
28 Sep 11	21.16000 -0.68	22.42	21.11	21.94	1,577,500
27 Sep 11	21.84000 +0.64	22.18	21.51	21.88	1,169,600
26 Sep 11	21.20000 +1.45	21.26	19.86	20.07	1,290,100
23 Sep 11	19.75000 +0.03	20.14	19.47	19.65	1,197,600
22 Sep 11	19.72000 -1.30	20.57	19.46	20.05	1,087,300
21 Sep 11	21.02000 -0.99	22.29	20.98	21.89	1,109,700
20 Sep 11	22.01000 +0.33	22.28	21.68	21.74	1,477,200
19 Sep 11	21.68000 -0.66	21.98	20.73	20.73	1,326,300
16 Sep 11	22.34000 +0.39	22.53	21.97	22.10	1,043,400
15 Sep 11	21.95000 +0.64	22.00	21.34	21.60	727,600
14 Sep 11	21.31000 +0.45	21.67	20.44	21.15	1,173,300
13 Sep 11	20.86000 +0.23	21.13	20.53	20.80	1,226,100
12 Sep 11	20.63000 +0.36	20.65	19.68	20.05	921,000
09 Sep 11	20.27000 -0.93	21.15	20.19	20.88	1,280,100
08 Sep 11	21.20000 -0.75	22.05	21.15	21.78	1,103,800
07 Sep 11	21.95000 +0.97	22.23	21.34	21.44	1,188,400
06 Sep 11	20.98000 -0.31	21.05	20.22	20.73	1,202,700
02 Sep 11	21.29000 -1.07	22.13	21.22	21.73	1,094,700
01 Sep 11	22.36000 -0.61	23.27	22.05	22.93	960,000
31 Aug 11	22.97000 +0.04	23.59	22.59	23.16	944,300
30 Aug 11	22.93000 +1.01	23.08	21.68	21.91	1,611,500
29 Aug 11	21.92000 +0.95	22.05	21.26	21.30	584,000
26 Aug 11	20.97000 +1.07	20.99	19.34	19.74	579,900
25 Aug 11	19.90000 -0.68	21.08	19.82	20.77	604,600
24 Aug 11	20.58000 +0.22	20.79	19.90	20.38	831,500
23 Aug 11	20.36000 +1.15	20.39	19.16	19.40	622,900
22 Aug 11	19.21000 +0.04	19.90	19.10	19.74	606,400
19 Aug 11	19.17000 -0.38	19.94	19.08	19.37	776,800
18 Aug 11	19.55000 -1.64	20.72	19.32	20.68	1,385,300
17 Aug 11	21.19000 +0.21	21.62	21.05	21.30	711,900
16 Aug 11	20.98000 -0.31	21.26	20.73	21.00	718,100
15 Aug 11	21.29000 +0.40	21.36	20.84	21.00	763,300
12 Aug 11	20.89000 +0.63	20.91	19.92	20.50	968,300
11 Aug 11	20.26000 +1.68	20.58	18.74	18.80	1,429,600
10 Aug 11	18.58000 -0.94	19.47	18.57	18.96	1,629,900
09 Aug 11	19.52000 +1.45	19.52	18.00	18.77	1,975,500
08 Aug 11	18.07000 -2.64	20.32	18.00	19.95	2,089,000
05 Aug 11	20.71000 -0.20	21.40	20.07	21.24	1,049,500
04 Aug 11	20.91000 -1.59	22.27	20.91	22.24	1,391,300
03 Aug 11	22.50000 -0.11	22.77	21.89	22.64	908,900
02 Aug 11	22.61000 -0.84	23.75	22.61	23.36	738,400
01 Aug 11	23.45000 -0.49	24.35	22.89	24.29	1,180,500
29 Jul 11	23.94000 +0.38	24.06	22.85	23.25	906,100
28 Jul 11	23.56000 +0.04	24.46	23.52	23.58	768,200
27 Jul 11	23.52000 -0.60	24.10	23.41	24.07	1,275,500
26 Jul 11	24.12000 +0.10	25.68	24.06	25.18	2,683,700
25 Jul 11	24.02000 +0.00	24.09	23.57	23.67	965,300
22 Jul 11	24.02000 -0.21	24.26	23.90	24.22	719,900
21 Jul 11	24.23000 +0.40	24.39	23.92	23.95	1,136,300
20 Jul 11	23.83000 +0.65	23.91	23.25	23.25	1,615,300
19 Jul 11	23.18000 +0.82	23.30	22.35	22.54	1,177,600
18 Jul 11	22.36000 +0.28	22.46	21.68	21.97	793,700
15 Jul 11	22.08000 +0.15	22.13	21.79	22.03	457,100
14 Jul 11	21.93000 -0.52	22.47	21.84	22.47	619,900
13 Jul 11	22.45000 +0.19	22.83	22.30	22.36	524,100
12 Jul 11	22.26000 -0.04	22.57	22.15	22.17	726,300
11 Jul 11	22.30000 -0.62	22.68	22.13	22.54	663,700
08 Jul 11	22.92000 -0.17	22.96	22.48	22.72	750,600
07 Jul 11	23.09000 +0.39	23.23	22.74	22.96	918,900
06 Jul 11	22.70000 -0.06	22.78	22.51	22.68	670,400
05 Jul 11	22.76000 +0.43	22.87	22.31	22.63	1,724,800
01 Jul 11	22.33000 +0.44	22.40	21.77	21.90	666,300
30 Jun 11	21.89000 +0.53	22.06	21.35	21.42	646,600
29 Jun 11	21.36000 +0.04	21.61	21.28	21.36	490,100
28 Jun 11	21.32000 +0.24	21.32	21.00	21.06	466,700
27 Jun 11	21.08000 +0.12	21.20	20.90	20.90	388,700
24 Jun 11	20.96000 -0.16	21.19	20.54	21.18	933,400
23 Jun 11	21.12000 +0.03	21.21	20.46	20.74	737,000
22 Jun 11	21.09000 +0.15	21.42	21.07	21.41	775,500
21 Jun 11	20.94000 +0.69	20.97	20.39	20.46	821,300
20 Jun 11	20.25000 +0.29	20.40	19.88	19.88	375,700
17 Jun 11	19.96000 +0.02	20.25	19.81	20.18	915,900
16 Jun 11	19.94000 +0.11	20.08	19.66	19.81	561,400
15 Jun 11	19.83000 -0.16	20.27	19.58	19.72	768,400
14 Jun 11	19.99000 +0.64	20.08	19.56	19.59	627,300
13 Jun 11	19.35000 +0.13	19.50	19.11	19.29	675,900
10 Jun 11	19.22000 -0.26	19.40	18.95	19.39	1,037,100
09 Jun 11	19.48000 -0.02	19.69	19.40	19.57	563,100
08 Jun 11	19.50000 -0.45	19.89	19.43	19.89	711,300
07 Jun 11	19.95000 +0.26	20.07	19.62	19.89	795,300
06 Jun 11	19.69000 +0.36	19.97	19.51	19.62	1,071,300
03 Jun 11	19.33000 -0.39	19.70	19.30	19.39	534,700
02 Jun 11	19.72000 -0.07	20.04	19.58	19.74	765,700
01 Jun 11	19.79000 -0.88	20.80	19.78	20.64	1,115,700
31 May 11	20.67000 +0.02	21.09	20.34	20.93	1,348,500
27 May 11	20.65000 +0.25	20.83	20.44	20.52	851,000
26 May 11	20.40000 -0.17	20.63	20.33	20.49	977,300
25 May 11	20.57000 +0.06	20.64	20.41	20.42	683,400
24 May 11	20.51000 -0.28	20.91	20.42	20.90	586,900
23 May 11	20.79000 -0.66	21.13	20.69	21.03	914,600
20 May 11	21.45000 -0.17	21.72	21.30	21.50	667,000
19 May 11	21.62000 +0.13	21.92	21.39	21.56	1,055,800
18 May 11	21.49000 +0.63	21.51	20.87	20.94	478,700
17 May 11	20.86000 -0.69	21.46	20.82	21.42	885,200
16 May 11	21.55000 -0.28	21.97	21.47	21.70	532,500
13 May 11	21.83000 -0.07	22.00	21.65	21.91	743,000
12 May 11	21.90000 +0.12	22.00	21.27	21.62	588,000
11 May 11	21.78000 -0.09	21.95	21.47	21.78	791,100
10 May 11	21.87000 +0.36	21.93	21.55	21.56	650,200
09 May 11	21.51000 +0.35	21.72	20.96	20.98	713,800
06 May 11	21.16000 +0.48	21.24	20.75	21.05	739,000
05 May 11	20.68000 +0.29	21.05	20.23	20.27	674,800
04 May 11	20.39000 -0.33	20.79	20.30	20.73	576,400
03 May 11	20.72000 -0.30	21.17	20.52	20.91	579,500
02 May 11	21.02000 -0.51	21.73	20.95	21.68	568,600
29 Apr 11	21.53000 +0.77	21.66	20.70	20.70	893,000
28 Apr 11	20.76000 -0.13	20.86	20.51	20.79	949,000
27 Apr 11	20.89000 -0.39	21.06	20.54	20.54	1,170,000
26 Apr 11	21.28000 +1.70	22.08	20.79	21.36	2,300,000
25 Apr 11	19.58000 -0.11	19.71	19.20	19.54	719,600
21 Apr 11	19.69000 +0.12	19.77	19.53	19.76	279,100
20 Apr 11	19.57000 +0.72	19.62	19.21	19.22	402,400
19 Apr 11	18.85000 +0.04	19.03	18.73	18.91	369,900
18 Apr 11	18.81000 +0.00	18.85	18.32	18.53	711,300
15 Apr 11	18.81000 +0.03	18.97	18.65	18.72	697,700
14 Apr 11	18.78000 -0.01	18.80	18.43	18.62	432,800
13 Apr 11	18.79000 -0.32	19.27	18.69	19.19	560,700
12 Apr 11	19.11000 -0.19	19.21	18.93	19.11	380,500
11 Apr 11	19.30000 -0.14	19.51	19.14	19.50	378,700
08 Apr 11	19.44000 -0.25	19.94	19.33	19.83	420,500
07 Apr 11	19.69000 -0.34	20.10	19.64	19.99	503,600
06 Apr 11	20.03000 +0.27	20.20	19.86	20.01	439,400
05 Apr 11	19.76000 +0.22	19.82	19.18	19.44	562,900
04 Apr 11	19.54000 -0.31	19.99	19.39	19.86	387,500
01 Apr 11	19.85000 +0.16	20.10	19.74	19.77	651,900
31 Mar 11	19.69000 +0.21	19.74	19.42	19.43	542,400
30 Mar 11	19.48000 -0.03	19.60	19.17	19.56	448,700
29 Mar 11	19.51000 +0.23	19.51	19.00	19.19	583,400
28 Mar 11	19.28000 +0.16	19.35	19.00	19.16	609,900
25 Mar 11	19.12000 -0.04	19.49	19.01	19.20	630,300
24 Mar 11	19.16000 -0.08	19.38	19.07	19.38	1,235,200
23 Mar 11	19.24000 +0.61	19.31	18.45	18.55	1,279,300
22 Mar 11	18.63000 +0.11	18.90	18.58	18.68	649,800
21 Mar 11	18.52000 +0.73	18.52	18.03	18.07	639,300
18 Mar 11	17.79000 +0.05	18.07	17.68	17.97	768,600
17 Mar 11	17.74000 +0.16	18.11	17.74	17.94	708,300
16 Mar 11	17.58000 -0.55	18.07	17.33	18.06	1,152,600
15 Mar 11	18.13000 -0.31	18.34	17.71	17.78	528,200
14 Mar 11	18.44000 -0.50	18.90	18.27	18.67	514,200
11 Mar 11	18.94000 +0.94	19.05	18.14	18.41	1,277,400
10 Mar 11	18.00000 -0.63	18.34	17.90	18.32	933,200
09 Mar 11	18.63000 +0.11	18.68	18.23	18.44	678,500
08 Mar 11	18.52000 +0.58	18.63	17.81	17.90	950,600
07 Mar 11	17.94000 -0.37	18.40	17.74	18.38	720,800
04 Mar 11	18.31000 -0.52	18.84	18.07	18.82	793,200
03 Mar 11	18.83000 +0.50	18.95	18.52	18.52	729,100
02 Mar 11	18.33000 +0.17	18.43	18.00	18.21	950,900
01 Mar 11	18.16000 -0.39	18.69	18.14	18.58	890,000
28 Feb 11	18.55000 +0.05	18.69	18.30	18.69	785,000
25 Feb 11	18.50000 -0.42	19.22	18.45	19.09	1,299,200
24 Feb 11	18.92000 +0.16	19.50	18.53	18.73	1,287,200
23 Feb 11	18.76000 -0.45	19.30	18.41	19.30	917,800
22 Feb 11	19.21000 -1.48	20.48	19.18	20.42	885,300
18 Feb 11	20.69000 +0.12	20.71	20.42	20.65	500,400
17 Feb 11	20.57000 +0.03	20.72	20.39	20.47	341,500
16 Feb 11	20.54000 -0.07	20.77	20.22	20.74	391,900
15 Feb 11	20.61000 -0.03	20.70	20.43	20.50	382,300
14 Feb 11	20.64000 +0.05	20.67	20.32	20.53	390,800
11 Feb 11	20.59000 +0.23	20.71	20.00	20.22	634,200
10 Feb 11	20.36000 +0.25	20.39	19.93	19.98	572,900
09 Feb 11	20.11000 -0.14	20.17	19.87	20.17	490,000
08 Feb 11	20.25000 -0.41	20.80	20.19	20.66	743,000
07 Feb 11	20.66000 +0.39	20.90	20.18	20.27	709,400
04 Feb 11	20.27000 +0.08	20.32	20.05	20.24	464,700
03 Feb 11	20.19000 -0.43	20.72	20.10	20.54	765,200
02 Feb 11	20.62000 +1.20	20.75	19.68	19.83	2,749,400
01 Feb 11	19.42000 +0.40	19.55	18.95	19.14	697,800
31 Jan 11	19.02000 +0.27	19.22	18.74	18.85	553,300
28 Jan 11	18.75000 -0.55	19.43	18.68	19.31	695,500
27 Jan 11	19.30000 +0.14	19.43	18.73	19.28	787,000
26 Jan 11	19.16000 +0.34	19.22	18.75	18.76	855,800
25 Jan 11	18.82000 +0.07	18.82	18.45	18.64	373,700
24 Jan 11	18.75000 +0.37	18.90	18.35	18.38	437,900
21 Jan 11	18.38000 -0.12	18.70	18.26	18.59	478,600
20 Jan 11	18.50000 -0.19	18.81	18.41	18.64	405,100
19 Jan 11	18.69000 -0.69	19.50	18.64	19.31	717,000
18 Jan 11	19.38000 +0.35	19.43	19.00	19.00	641,900
14 Jan 11	19.03000 -0.03	19.07	18.85	19.01	362,000
13 Jan 11	19.06000 +0.05	19.15	18.94	19.06	361,100
12 Jan 11	19.01000 +0.13	19.16	18.92	19.00	510,400
11 Jan 11	18.88000 -0.16	19.19	18.76	19.17	367,100
10 Jan 11	19.04000 +0.04	19.13	18.52	18.94	667,900
07 Jan 11	19.00000 +0.41	19.13	18.57	18.57	811,700
06 Jan 11	18.59000 +0.23	18.64	18.30	18.30	806,300
05 Jan 11	18.36000 +0.40	18.43	17.84	17.90	506,500
04 Jan 11	17.96000 -0.21	18.35	17.58	18.11	601,400
03 Jan 11	18.17000 +0.08	18.47	18.06	18.26	487,600
31 Dec 10	18.09000 -0.10	18.27	17.91	18.18	386,600
30 Dec 10	18.19000 -0.19	18.50	18.18	18.39	314,600
29 Dec 10	18.38000 +0.18	18.50	18.16	18.20	397,900
28 Dec 10	18.20000 -0.10	18.30	18.02	18.30	273,800
27 Dec 10	18.30000 -0.04	18.36	18.09	18.21	224,700
23 Dec 10	18.34000 +0.09	18.38	18.06	18.22	392,300
22 Dec 10	18.25000 +0.11	18.30	17.95	18.16	365,500
21 Dec 10	18.14000 +0.15	18.30	18.07	18.08	471,600
20 Dec 10	17.99000 +0.19	18.11	17.64	17.84	588,100
17 Dec 10	17.80000 +0.24	18.05	17.53	17.65	1,011,600
16 Dec 10	17.56000 +0.09	17.71	17.41	17.58	912,900
15 Dec 10	17.47000 -0.55	18.12	17.44	17.94	687,900
14 Dec 10	18.02000 +0.05	18.15	17.12	17.56	974,500
13 Dec 10	17.97000 -0.04	18.24	17.91	18.04	574,100
10 Dec 10	18.01000 -0.09	18.38	17.55	18.19	998,000
09 Dec 10	18.10000 +0.02	18.29	18.05	18.17	764,400
08 Dec 10	18.08000 -0.04	18.20	17.94	18.19	603,500
07 Dec 10	18.12000 +0.22	18.24	17.96	18.04	666,600
06 Dec 10	17.90000 +0.22	17.96	17.54	17.64	780,400
03 Dec 10	17.68000 -0.06	17.74	17.50	17.61	362,400
02 Dec 10	17.74000 +0.32	17.80	17.34	17.41	504,200
01 Dec 10	17.42000 +0.27	17.69	17.39	17.44	949,100
30 Nov 10	17.15000 -0.05	17.24	16.80	16.93	321,051
29 Nov 10	17.20000 +0.12	17.24	16.77	16.93	222,165
26 Nov 10	17.08000 +0.01	17.19	16.79	16.91	210,500
24 Nov 10	17.07000 +0.53	17.09	16.62	16.62	674,500
23 Nov 10	16.54000 -0.19	16.69	16.36	16.51	908,100
22 Nov 10	16.73000 -0.18	16.81	16.46	16.79	647,300
19 Nov 10	16.91000 -0.11	17.11	16.66	17.03	1,003,400
18 Nov 10	17.02000 +0.41	17.15	16.74	16.80	939,600
17 Nov 10	16.61000 -0.13	16.98	16.57	16.74	1,400,800
16 Nov 10	16.74000 +0.58	16.77	15.93	16.00	2,051,300
15 Nov 10	16.16000 +0.49	16.20	15.68	15.73	1,767,000
12 Nov 10	15.67000 -0.81	16.46	15.56	16.36	2,326,600
11 Nov 10	16.48000 -0.84	17.06	16.35	17.04	2,184,900
10 Nov 10	17.32000 -0.13	17.52	17.04	17.42	939,000
09 Nov 10	17.45000 -0.29	17.91	17.33	17.74	481,900
08 Nov 10	17.74000 -0.41	18.17	17.65	18.00	442,400
05 Nov 10	18.15000 +0.14	18.34	17.96	18.08	597,200
04 Nov 10	18.01000 +0.21	18.39	17.83	18.13	673,600
03 Nov 10	17.80000 +0.14	17.84	17.42	17.66	346,900
02 Nov 10	17.66000 +0.45	17.69	17.12	17.47	642,100
01 Nov 10	17.21000 -0.56	17.90	17.15	17.79	945,700
29 Oct 10	17.77000 -0.07	17.99	17.62	17.77	391,200
28 Oct 10	17.84000 +0.04	18.13	17.62	17.90	421,400
27 Oct 10	17.80000 -0.29	18.12	17.50	17.94	900,800
26 Oct 10	18.09000 -0.84	18.96	17.73	18.93	2,130,900
25 Oct 10	18.93000 +0.41	19.12	18.68	18.70	794,100
22 Oct 10	18.52000 -0.03	18.62	18.15	18.45	427,500
21 Oct 10	18.55000 +0.04	19.00	18.20	18.63	635,500
20 Oct 10	18.51000 +0.56	18.65	18.01	18.12	380,100
19 Oct 10	17.95000 -0.65	18.51	17.90	18.27	629,100
18 Oct 10	18.60000 -0.05	18.74	18.27	18.65	614,400
15 Oct 10	18.65000 -0.35	19.30	18.52	19.18	648,500
14 Oct 10	19.00000 +0.02	19.30	18.82	19.01	596,100
13 Oct 10	18.98000 +0.11	19.11	18.73	18.99	664,000
12 Oct 10	18.87000 -0.01	19.03	18.34	18.78	406,900
11 Oct 10	18.88000 -0.16	19.14	18.85	19.02	260,600
08 Oct 10	19.04000 +0.01	19.16	18.78	19.00	609,800
07 Oct 10	19.03000 -0.05	19.20	18.72	19.20	444,500
06 Oct 10	19.08000 +0.36	19.14	18.58	18.65	1,006,200
05 Oct 10	18.72000 +0.97	18.77	17.87	18.02	723,200
04 Oct 10	17.75000 -0.23	18.12	17.64	17.97	541,000
01 Oct 10	17.98000 +0.19	18.17	17.70	18.07	822,800
30 Sep 10	17.79000 -0.54	18.69	17.77	18.50	942,300
29 Sep 10	18.33000 -0.04	18.46	18.22	18.29	592,300
28 Sep 10	18.37000 +0.13	18.45	17.84	18.30	706,900
27 Sep 10	18.24000 -0.08	18.51	17.97	18.37	464,100
24 Sep 10	18.32000 +0.60	18.34	17.94	18.02	691,900
23 Sep 10	17.72000 -0.35	18.03	17.63	17.86	571,600
22 Sep 10	18.07000 -0.38	18.48	17.94	18.37	442,400
21 Sep 10	18.45000 -0.67	19.07	18.36	19.02	846,600
20 Sep 10	19.12000 +0.43	19.15	18.33	18.79	887,900
17 Sep 10	18.69000 +0.22	18.74	18.16	18.59	809,300
16 Sep 10	18.47000 +0.36	18.52	17.88	18.07	532,300
15 Sep 10	18.11000 -0.23	18.21	17.89	18.21	550,000
14 Sep 10	18.34000 -0.25	18.50	18.12	18.47	482,200
13 Sep 10	18.59000 +0.82	18.75	18.00	18.04	1,058,800
10 Sep 10	17.77000 +0.25	17.85	17.40	17.55	651,200
09 Sep 10	17.52000 -0.28	18.10	17.34	18.05	491,300
08 Sep 10	17.80000 +0.18	17.91	17.55	17.69	542,200
07 Sep 10	17.62000 -0.51	18.13	17.56	18.08	331,700
03 Sep 10	18.13000 +0.18	18.36	17.79	18.14	509,900
02 Sep 10	17.95000 +0.17	17.99	17.66	17.79	503,000
01 Sep 10	17.78000 +0.72	17.87	17.30	17.42	628,700
31 Aug 10	17.06000 -0.09	17.32	16.69	17.09	582,400
30 Aug 10	17.15000 -0.30	17.71	17.15	17.67	498,100
27 Aug 10	17.45000 +0.42	17.48	16.71	17.22	527,900
26 Aug 10	17.03000 -0.21	17.55	16.90	17.29	623,800
25 Aug 10	17.24000 +0.86	17.29	16.25	16.40	1,321,900
24 Aug 10	16.38000 -0.45	16.90	16.35	16.48	910,900
23 Aug 10	16.83000 -0.40	17.40	16.81	17.34	620,900
20 Aug 10	17.23000 -0.30	17.47	16.90	17.36	641,900
19 Aug 10	17.53000 -0.87	18.32	17.36	18.26	712,300
18 Aug 10	18.40000 +0.17	18.62	17.92	18.20	1,033,800
17 Aug 10	18.23000 +0.70	18.59	17.67	17.72	850,300
16 Aug 10	17.53000 +0.20	17.69	17.08	17.17	421,600
13 Aug 10	17.33000 -0.40	17.80	17.29	17.61	760,700
12 Aug 10	17.73000 -0.12	17.91	17.28	17.38	553,400
11 Aug 10	17.85000 -0.81	18.32	17.75	18.18	876,700
10 Aug 10	18.66000 -0.41	18.91	18.36	18.77	571,400
09 Aug 10	19.07000 +0.55	19.17	18.73	18.73	490,200
06 Aug 10	18.52000 -0.17	18.75	18.16	18.32	501,200
05 Aug 10	18.69000 -0.17	19.06	18.51	18.66	490,600
04 Aug 10	18.86000 +0.08	19.00	18.60	18.85	890,000
03 Aug 10	18.78000 -0.36	19.32	18.75	18.99	880,300
02 Aug 10	19.14000 +0.45	19.22	18.84	19.08	930,500
30 Jul 10	18.69000 +0.31	18.88	17.96	18.10	964,700
29 Jul 10	18.38000 -0.28	19.09	18.16	18.80	1,183,400
28 Jul 10	18.66000 -0.55	18.89	18.30	18.62	1,433,300
27 Jul 10	19.21000 +0.47	19.53	18.97	19.00	1,656,900
26 Jul 10	18.74000 +0.29	18.84	18.42	18.50	1,294,500
23 Jul 10	18.45000 +0.05	18.51	18.00	18.36	1,367,600
22 Jul 10	18.40000 +0.72	18.50	17.93	17.93	1,712,700
21 Jul 10	17.68000 +0.76	18.53	17.16	17.16	2,825,800
20 Jul 10	16.92000 +0.59	17.00	15.89	16.14	678,600
19 Jul 10	16.33000 +0.37	16.36	15.69	16.05	592,800
16 Jul 10	15.96000 -0.91	16.70	15.90	16.70	720,200
15 Jul 10	16.87000 -0.17	17.12	16.54	17.12	707,800
14 Jul 10	17.04000 -0.09	17.19	16.74	17.03	445,400
13 Jul 10	17.13000 +0.66	17.22	16.79	16.80	685,000
12 Jul 10	16.47000 -0.36	17.00	16.31	16.81	461,300
09 Jul 10	16.83000 +0.37	16.85	16.39	16.47	707,700
08 Jul 10	16.46000 +0.47	16.52	16.08	16.13	823,200
07 Jul 10	15.99000 +0.93	16.01	15.07	15.09	686,900
06 Jul 10	15.06000 -0.12	15.66	14.89	15.50	567,200
02 Jul 10	15.18000 -0.27	15.59	14.97	15.58	558,000
01 Jul 10	15.45000 -0.06	15.67	14.94	15.43	818,600
30 Jun 10	15.51000 -0.29	16.08	15.40	15.76	998,200
29 Jun 10	15.80000 -0.96	16.39	15.67	16.38	1,334,900
28 Jun 10	16.76000 +0.06	17.00	16.39	16.75	943,600
25 Jun 10	16.70000 -0.12	16.97	16.49	16.87	1,388,900
24 Jun 10	16.82000 -0.40	17.18	16.79	17.03	741,800
23 Jun 10	17.22000 +0.11	17.34	16.84	17.03	810,500
22 Jun 10	17.11000 +0.11	17.55	17.02	17.14	1,504,000
21 Jun 10	17.00000 +0.04	17.55	16.84	17.30	1,111,800
18 Jun 10	16.96000 -0.08	17.36	16.95	17.17	1,167,800
17 Jun 10	17.04000 +0.06	17.19	16.86	17.07	1,029,700
16 Jun 10	16.98000 +0.24	17.13	16.34	16.52	900,900
15 Jun 10	16.74000 +0.45	16.81	16.20	16.34	673,900
14 Jun 10	16.29000 +0.16	16.77	16.18	16.27	796,400
11 Jun 10	16.13000 +0.23	16.22	15.72	15.72	1,105,600
10 Jun 10	15.90000 +0.62	15.91	15.44	15.57	1,230,500
09 Jun 10	15.28000 -0.01	15.85	15.18	15.51	750,600
08 Jun 10	15.29000 -0.03	15.49	14.89	15.36	693,500
07 Jun 10	15.32000 -0.70	16.07	15.26	16.07	982,800
04 Jun 10	16.02000 -0.89	16.90	15.95	16.49	1,075,000
03 Jun 10	16.91000 +0.64	17.15	16.54	16.54	1,858,000
02 Jun 10	16.27000 +0.87	16.27	15.38	15.40	679,600
01 Jun 10	15.40000 -0.57	16.12	15.40	15.72	573,900
28 May 10	15.97000 -0.33	16.36	15.77	16.30	458,500
27 May 10	16.30000 +0.70	16.30	15.85	15.96	676,500
26 May 10	15.60000 +0.34	16.05	15.25	15.36	1,076,400
25 May 10	15.26000 -0.03	15.36	14.30	14.87	1,187,300
24 May 10	15.29000 +0.01	15.63	15.11	15.30	820,000
21 May 10	15.28000 +0.53	15.70	14.42	14.46	1,247,800
20 May 10	14.75000 -0.87	15.33	14.61	15.24	1,050,300
19 May 10	15.62000 -0.42	15.95	15.30	15.90	723,800
18 May 10	16.04000 -0.19	16.57	15.95	16.41	507,200
17 May 10	16.23000 -0.12	16.69	15.61	16.45	549,600
14 May 10	16.35000 -0.49	16.74	16.10	16.66	516,200
13 May 10	16.84000 -0.44	17.44	16.74	17.27	671,600
12 May 10	17.28000 +1.08	17.32	16.30	16.31	1,014,900
11 May 10	16.20000 +0.15	16.59	15.68	15.69	539,700
10 May 10	16.05000 +1.05	16.09	15.58	15.67	860,100
07 May 10	15.00000 -0.55	15.71	14.85	15.53	1,360,400
06 May 10	15.55000 -0.64	16.42	12.96	16.12	1,552,600
05 May 10	16.19000 -0.21	16.50	15.83	16.10	894,200
04 May 10	16.40000 -0.68	16.85	16.15	16.85	1,166,900
03 May 10	17.08000 +0.88	17.14	16.33	16.33	985,000
30 Apr 10	16.20000 -0.05	16.58	16.14	16.36	1,150,500
29 Apr 10	16.25000 +0.43	16.62	15.98	16.01	1,078,200
28 Apr 10	15.82000 -0.10	16.07	15.60	15.97	1,071,400
27 Apr 10	15.92000 +1.28	16.62	15.30	15.32	4,525,900
26 Apr 10	14.64000 -0.06	14.99	14.51	14.61	1,161,400
23 Apr 10	14.70000 -0.23	14.98	14.63	14.96	1,106,700
22 Apr 10	14.93000 +0.34	14.96	14.13	14.42	1,048,700
21 Apr 10	14.59000 -0.02	14.74	14.41	14.63	774,300
20 Apr 10	14.61000 +0.51	14.61	14.12	14.22	465,800
19 Apr 10	14.10000 -0.08	14.26	13.81	14.08	511,200
16 Apr 10	14.18000 -0.43	14.65	13.94	14.59	907,300
15 Apr 10	14.61000 +0.09	14.63	14.38	14.51	296,900
14 Apr 10	14.52000 +0.32	14.54	14.21	14.33	606,400
13 Apr 10	14.20000 -0.06	14.32	14.10	14.19	449,700
12 Apr 10	14.26000 +0.13	14.40	14.18	14.19	710,300
09 Apr 10	14.13000 +0.12	14.16	13.94	14.05	782,800
08 Apr 10	14.01000 -0.06	14.11	13.85	13.98	655,700
07 Apr 10	14.07000 -0.13	14.29	13.97	14.20	1,054,600
06 Apr 10	14.20000 -0.21	14.42	14.16	14.42	1,366,400
05 Apr 10	14.41000 -0.06	14.65	14.36	14.57	575,100
01 Apr 10	14.47000 +0.03	14.82	14.33	14.57	681,400
31 Mar 10	14.44000 +0.25	14.57	14.16	14.16	1,167,100
30 Mar 10	14.19000 -0.07	14.43	14.03	14.26	741,700
29 Mar 10	14.26000 +0.00	14.44	14.03	14.32	1,109,400
26 Mar 10	14.26000 -0.04	14.48	14.16	14.33	772,800
25 Mar 10	14.30000 +0.06	14.66	14.29	14.33	1,328,100
24 Mar 10	14.24000 +0.02	14.37	14.05	14.17	642,400
23 Mar 10	14.22000 +0.20	14.31	13.97	14.01	892,000
22 Mar 10	14.02000 +0.13	14.10	13.71	13.77	516,400
19 Mar 10	13.89000 +0.49	13.97	13.50	13.50	1,359,900
18 Mar 10	13.40000 -0.03	13.56	13.29	13.41	356,500
17 Mar 10	13.43000 +0.04	13.54	13.25	13.45	466,100
16 Mar 10	13.39000 +0.02	13.67	13.29	13.49	625,200
15 Mar 10	13.37000 +0.01	13.47	13.15	13.37	514,100
12 Mar 10	13.36000 -0.07	13.55	13.16	13.55	732,900
11 Mar 10	13.43000 +0.18	13.66	13.19	13.27	1,215,600
10 Mar 10	13.25000 +0.17	13.32	13.04	13.10	960,700
09 Mar 10	13.08000 +0.24	13.13	12.80	12.81	1,351,800
08 Mar 10	12.84000 +0.05	12.89	12.69	12.81	944,100
05 Mar 10	12.79000 +0.44	12.81	12.31	12.47	1,049,000
04 Mar 10	12.35000 +0.17	12.38	12.10	12.24	651,000
03 Mar 10	12.18000 +0.23	12.32	11.87	12.00	1,228,500
02 Mar 10	11.95000 +0.50	12.01	11.53	11.53	909,200
01 Mar 10	11.45000 +0.43	11.58	11.06	11.06	1,084,100
26 Feb 10	11.02000 -0.01	11.17	10.91	11.01	400,000
25 Feb 10	11.03000 -0.06	11.08	10.81	10.82	502,000
24 Feb 10	11.09000 +0.09	11.20	11.01	11.08	378,600
23 Feb 10	11.00000 -0.20	11.21	10.95	11.14	586,100
22 Feb 10	11.20000 +0.00	11.26	11.10	11.21	354,700
19 Feb 10	11.20000 +0.00	11.25	11.08	11.17	418,000
18 Feb 10	11.20000 +0.12	11.22	10.92	11.10	729,100
17 Feb 10	11.08000 +0.21	11.10	10.83	10.97	581,300
16 Feb 10	10.87000 +0.00	11.14	10.68	10.93	854,900
12 Feb 10	10.87000 +0.25	10.87	10.42	10.50	705,200
11 Feb 10	10.62000 +0.23	10.66	10.14	10.35	690,000
10 Feb 10	10.39000 -0.13	10.55	10.24	10.47	613,100
09 Feb 10	10.52000 +0.18	10.57	10.34	10.55	876,200
08 Feb 10	10.34000 +0.21	10.50	9.96	10.12	1,140,200
05 Feb 10	10.13000 -0.06	10.25	9.86	10.19	1,527,200
04 Feb 10	10.19000 -0.54	10.60	10.13	10.60	1,562,400
03 Feb 10	10.73000 -0.19	11.00	10.69	10.89	952,200
02 Feb 10	10.92000 +0.02	11.11	10.88	10.92	2,024,000
01 Feb 10	10.90000 -0.10	11.08	10.82	11.04	1,429,900
29 Jan 10	11.00000 -0.74	11.79	10.99	11.77	1,277,400
28 Jan 10	11.74000 -0.69	12.34	11.52	12.34	1,603,700
27 Jan 10	12.43000 +0.19	12.44	12.01	12.20	482,200
26 Jan 10	12.24000 -0.15	12.47	12.05	12.30	465,800
25 Jan 10	12.39000 +0.36	12.46	11.90	12.20	542,500
22 Jan 10	12.03000 -0.41	12.54	11.96	12.39	683,100
21 Jan 10	12.44000 -0.52	12.94	12.31	12.94	851,800
20 Jan 10	12.96000 -0.60	13.22	12.62	13.14	791,500
19 Jan 10	13.56000 +0.11	13.64	13.39	13.45	534,700
15 Jan 10	13.45000 -0.45	13.94	13.20	13.91	733,200
14 Jan 10	13.90000 +0.10	13.97	13.70	13.77	409,800
13 Jan 10	13.80000 +0.21	13.85	13.40	13.64	496,000
12 Jan 10	13.59000 -0.37	13.86	13.41	13.86	485,900
11 Jan 10	13.96000 +0.26	14.14	13.75	13.75	718,700
08 Jan 10	13.70000 -0.02	13.79	13.60	13.67	466,000
07 Jan 10	13.72000 -0.01	13.81	13.54	13.74	388,400
06 Jan 10	13.73000 -0.28	14.08	13.70	13.91	659,700
05 Jan 10	14.01000 +0.47	14.08	13.37	13.53	1,218,100
04 Jan 10	13.54000 +0.56	13.65	13.10	13.10	804,400
31 Dec 09	12.98000 -0.12	13.20	12.95	13.07	286,700
30 Dec 09	13.10000 -0.07	13.25	12.93	13.07	362,300
29 Dec 09	13.17000 +0.08	13.22	12.98	13.17	499,900
28 Dec 09	13.09000 +0.00	13.45	13.05	13.43	435,800